[2705 JQスタンダード] 大戸屋ホールディングス 日足 時系列データ

[2705 JQスタンダード] 大戸屋ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232045.002048.002041.002045.0045009198300
2017-10-202038.002049.002038.002042.00500010206800
2017-10-192043.002048.002039.002040.00650013269000
2017-10-182048.002048.002040.002040.00490010016300
2017-10-172041.002049.002041.002041.0041008379600
2017-10-162042.002047.002040.002040.00730014902900
2017-10-132050.002050.002040.002041.00610012465500
2017-10-122048.002048.002040.002044.0037007556000
2017-10-112042.002048.002040.002040.0025005104900
2017-10-102052.002052.002041.002041.00600012287400
2017-10-062041.002045.002039.002043.00560011432900
2017-10-052037.002040.002037.002040.00760015496500
2017-10-042035.002037.002033.002037.0026005293000
2017-10-032034.002039.002033.002035.0030006110500
2017-10-022034.002039.002033.002034.0040008141500
2017-09-292029.002035.002026.002034.0045009144100
2017-09-282030.002035.002027.002032.0043008727900
2017-09-272029.002034.002027.002033.0030006089200
2017-09-262039.002039.002024.002035.00550011180700
2017-09-252034.002038.002019.002020.002140043348200
2017-09-222038.002040.002036.002036.0020004077000
2017-09-212036.002040.002036.002036.0024004890500
2017-09-202039.002039.002032.002036.0028005705300
2017-09-192028.002038.002028.002038.00570011584300
2017-09-152027.002040.002027.002028.00560011372300
2017-09-142040.002040.002029.002040.0034006921300
2017-09-132025.002039.002025.002038.0033006701800
2017-09-122040.002040.002021.002031.0048009758500
2017-09-112018.002034.002018.002032.0031006276000
2017-09-082018.002021.002013.002013.00640012908800
2017-09-072020.002035.002018.002019.0040008085700
2017-09-062020.002036.002016.002023.00520010509400
2017-09-052031.002035.002021.002021.00900018249700
2017-09-042031.002033.002030.002030.00560011371300
2017-09-012031.002035.002031.002031.00670013612100
2017-08-312049.002049.002031.002032.001800036644000
2017-08-302041.002043.002038.002040.00520010610400
2017-08-292040.002050.002040.002040.0047009596400
2017-08-282048.002049.002040.002040.00640013083400
2017-08-252049.002050.002046.002046.00640013112100
2017-08-242048.002048.002046.002048.0025005118600
2017-08-232045.002049.002045.002045.0025005117900
2017-08-222044.002048.002041.002044.0026005316500
2017-08-212037.002045.002036.002044.0044008978500
2017-08-182036.002040.002035.002036.00510010383000
2017-08-172036.002040.002035.002036.0035007126400
2017-08-162043.002048.002035.002040.0017003468400
2017-08-152035.002043.002034.002035.0028005702700
2017-08-142037.002041.002034.002035.00800016303600
2017-08-102043.002045.002043.002043.0024004905600
2017-08-092044.002044.002036.002043.0032006523100
2017-08-082043.002045.002038.002045.00550011229300
2017-08-072040.002045.002040.002040.0040008163700
2017-08-042045.002045.002041.002041.0023004698600
2017-08-032050.002052.002046.002046.0040008195800
2017-08-022046.002049.002045.002049.0030006138300
2017-08-012047.002060.002041.002045.00700014334500
2017-07-312046.002049.002043.002047.0031006346200
2017-07-282046.002047.002042.002046.0040008179300
2017-07-272039.002046.002038.002045.0027005516800
2017-07-262036.002045.002035.002039.0039007957200
2017-07-252036.002040.002035.002040.0028005702900
2017-07-242036.002042.002036.002036.0034006928300
2017-07-212037.002047.002035.002039.0037007541100
2017-07-202044.002045.002035.002036.0032006528100
2017-07-192033.002045.002031.002044.0040008142400
2017-07-182040.002046.002034.002035.00600012238100
2017-07-142046.002050.002034.002039.0040008163100
2017-07-132045.002049.002033.002033.0045009182800
2017-07-122039.002049.002039.002039.0028005718300
2017-07-112040.002042.002032.002039.0030006113300
2017-07-102043.002054.002040.002040.0045009205200
2017-07-072040.002040.002026.002030.0047009566500
2017-07-062038.002043.002027.002029.0049009971700
2017-07-052031.002039.002030.002035.001070021738800
2017-07-042053.002053.002041.002041.0026005321400
2017-07-032048.002050.002035.002041.00970019847100
2017-06-302047.002047.002030.002032.0027005515200
2017-06-292030.002043.002025.002029.00750015241800
2017-06-282042.002042.002035.002039.0019003874800
2017-06-272041.002042.002029.002042.00530010799200
2017-06-262036.002039.002030.002039.0040008133200
2017-06-232027.002034.002027.002034.0024004873500
2017-06-222035.002037.002027.002027.00700014219800
2017-06-212037.002038.002034.002035.0036007330100
2017-06-202036.002041.002036.002037.00540011001500
2017-06-192044.002045.002035.002036.001120022856600
2017-06-162044.002048.002042.002047.0017003474600
2017-06-152049.002049.002041.002044.0033006751600
2017-06-142047.002049.002041.002045.0029005931500
2017-06-132040.002049.002040.002047.0028005728200
2017-06-122045.002048.002041.002041.0020004088500
2017-06-092040.002048.002040.002041.0037007562800
2017-06-082048.002048.002041.002042.0018003679700
2017-06-072040.002048.002040.002048.0039007964100
2017-06-062041.002041.002035.002040.0021004283400
2017-06-052050.002054.002041.002041.00590012085500
2017-06-022054.002054.002031.002045.001370028056900
2017-06-012030.002031.002024.002031.00800016223500
2017-05-312023.002030.002019.002024.0039007896800
2017-05-302017.002028.002017.002019.0027005461200
2017-05-292025.002025.002015.002018.0033006669900
2017-05-262022.002027.002020.002023.0022004447400
2017-05-252028.002028.002020.002021.0015003035400
2017-05-242010.002030.002010.002027.0033006665100
2017-05-232017.002020.002013.002017.0023004637000
2017-05-222010.002035.002004.002009.0034006839100
2017-05-192031.002031.002009.002011.0012002426000
2017-05-182009.002017.002006.002007.00590011863600
2017-05-172015.002019.002009.002018.0042008450100
2017-05-162013.002034.002011.002012.00620012503300
2017-05-152045.002045.002010.002013.00930018815400
2017-05-122030.002033.002020.002021.00700014191700
2017-05-112048.002048.002032.002034.00510010393300
2017-05-102035.002040.002034.002036.00520010590200
2017-05-092033.002045.002031.002034.0045009159300
2017-05-082039.002041.002034.002034.00680013854000
2017-05-022040.002040.002032.002034.0023004684700
2017-05-012039.002040.002031.002031.00560011402700
2017-04-282043.002045.002030.002039.0018003667100
2017-04-272038.002040.002030.002037.0028005703800
2017-04-262030.002036.002020.002030.0044008920800
2017-04-252036.002049.002002.002025.0040008110400
2017-04-242052.002052.002030.002030.0042008580700
2017-04-212045.002052.002045.002052.00500010246500
2017-04-202036.002044.002022.002044.0044008961200
2017-04-192039.002039.002010.002022.00550011162900
2017-04-181988.002045.001988.002045.00740014920400
2017-04-171980.001990.001979.001983.00720014274100
2017-04-142015.002015.001987.001987.0035006978600
2017-04-131987.002000.001987.001998.0044008764200
2017-04-122016.002016.001987.001990.0050009982500
2017-04-111997.002013.001987.002012.00950018989100
2017-04-102005.002009.001998.001999.001040020822000
2017-04-072011.002026.002006.002020.00820016532600
2017-04-062036.002036.002000.002024.001160023322100
2017-04-052036.002038.002022.002036.00510010379700
2017-04-042032.002045.002013.002036.001230024896200
2017-04-032045.002047.002031.002045.00860017562800
2017-03-312043.002059.002043.002045.00640013109200
2017-03-302070.002070.002040.002043.001260025903700
2017-03-292076.002079.002032.002063.0058900121784100
2017-03-282154.002160.002151.002151.0065300140781800
2017-03-272151.002153.002149.002149.003000064516300
2017-03-242154.002155.002150.002150.002130045842800
2017-03-232150.002154.002150.002154.002370050985400
2017-03-222154.002155.002150.002151.001910041121800
2017-03-212155.002158.002154.002155.001820039238600
2017-03-172149.002154.002147.002153.001360029235200
2017-03-162152.002153.002148.002150.001240026670900
2017-03-152150.002150.002146.002150.001150024711000
2017-03-142150.002150.002146.002150.001350029013900
2017-03-132135.002150.002135.002148.001730037098600
2017-03-102130.002134.002130.002134.00900019186900
2017-03-092124.002130.002124.002130.001380029350800
2017-03-082121.002123.002119.002123.00640013575600
2017-03-072118.002121.002117.002121.00830017589500
2017-03-062112.002118.002108.002118.001100023255600
2017-03-032105.002110.002104.002106.00770016220900
2017-03-022110.002111.002104.002107.001730036455200
2017-03-012118.002118.002110.002114.00990020916700
2017-02-282121.002123.002109.002119.002300048636000
2017-02-272115.002125.002113.002122.001080022874400
2017-02-242105.002125.002105.002115.00980020737800
2017-02-232101.002115.002100.002115.00930019588800
2017-02-222102.002116.002101.002104.00700014740000
2017-02-212119.002119.002107.002114.00750015846300
2017-02-202121.002122.002110.002111.00860018197700
2017-02-172100.002120.002098.002108.00940019813400
2017-02-162092.002103.002090.002100.001030021608100
2017-02-152084.002092.002082.002092.00520010851900
2017-02-142075.002085.002075.002085.00610012690100
2017-02-132078.002078.002061.002077.00750015553500
2017-02-102064.002073.002060.002060.00800016529300
2017-02-092065.002067.002061.002064.00520010733200
2017-02-082061.002065.002059.002065.0036007424200
2017-02-072055.002058.002051.002057.0019003902500
2017-02-062060.002060.002050.002055.0033006783800
2017-02-032049.002055.002047.002054.0042008614600
2017-02-022060.002060.002047.002049.0024004932000
2017-02-012046.002059.002045.002050.00650013324700
2017-01-312060.002060.002051.002052.0045009251000
2017-01-302051.002059.002051.002059.0037007600000
2017-01-272048.002050.002046.002050.00680013930000
2017-01-262046.002048.002042.002047.00740015131200
2017-01-252047.002048.002044.002046.0033006752000
2017-01-242047.002047.002042.002042.0024004908400
2017-01-232040.002048.002039.002048.00630012872000
2017-01-202033.002040.002031.002040.00510010379900
2017-01-192028.002040.002028.002039.0042008545100
2017-01-182021.002030.002021.002028.00590011943100
2017-01-172032.002039.002023.002023.00910018481800
2017-01-162041.002047.002040.002040.00630012868000
2017-01-132031.002043.002021.002040.00840017093200
2017-01-122039.002045.002030.002044.001120022815600
2017-01-112030.002035.002030.002034.00740015035300
2017-01-102018.002030.002018.002028.001210024465700
2017-01-062009.002013.002009.002013.00500010054900
2017-01-051995.002008.001995.002008.00740014818400
2017-01-042000.002000.001992.001995.001230024548000
2016-12-302000.002000.001980.001991.001540030674900
2016-12-292012.002012.002002.002003.00600012034100
2016-12-282014.002016.002011.002012.00690013892400
2016-12-272005.002014.002004.002014.001020020475700
2016-12-262004.002005.001998.002005.00550011014400
2016-12-221998.002008.001994.002004.00670013388600
2016-12-212010.002010.001998.001999.001400028036400
2016-12-202013.002013.002009.002009.00520010456700
2016-12-192014.002015.002011.002013.00540010869600
2016-12-162012.002016.002012.002016.00540010878700
2016-12-152016.002020.002013.002017.00730014727200
2016-12-142011.002020.002011.002017.00710014307800
2016-12-132010.002016.002005.002016.00970019507500
2016-12-122004.002014.002004.002011.00750015071000
2016-12-092005.002010.002002.002010.00960019250600
2016-12-082003.002007.002003.002005.0048009619400
2016-12-072002.002007.002001.002003.0034006810400
2016-12-062015.002018.002002.002006.00840016900100
2016-12-052000.002010.001999.002010.00780015621200
2016-12-021996.002003.001996.002000.00860017184000
2016-12-012000.002005.001993.001996.001460029187200
2016-11-301987.002000.001987.001993.001590031740000
2016-11-291997.001997.001987.001991.00890017737400
2016-11-281985.001999.001980.001998.001520030249600
2016-11-251965.001985.001965.001978.00650012820300
2016-11-241970.001983.001965.001967.001460028830800
2016-11-221956.001974.001955.001970.001340026343700
2016-11-211950.001967.001949.001967.001740034032600
2016-11-181940.001944.001935.001943.001180022905600
2016-11-171933.001934.001922.001926.001220023545900
2016-11-161929.001933.001926.001933.001450027979200
2016-11-151910.001915.001905.001910.001480028253700
2016-11-141910.001919.001903.001910.001290024624000
2016-11-111919.001925.001907.001915.001120021456800
2016-11-101910.001919.001907.001911.001600030580300
2016-11-091930.001935.001895.001907.001680032090000
2016-11-081930.001938.001920.001930.0047009072700
2016-11-071912.001942.001912.001924.001390026744600
2016-11-041910.001910.001900.001900.00830015803300
2016-11-021929.001929.001906.001910.00740014200700
2016-11-011920.001932.001917.001930.00920017706500
2016-10-311910.001930.001906.001917.00840016099900
2016-10-281896.001900.001895.001900.0036006832000
2016-10-271897.001900.001895.001895.00550010435300
2016-10-261890.001897.001890.001897.0042007948400
2016-10-251893.001893.001890.001893.00610011542200
2016-10-241898.001900.001891.001893.00960018184100
2016-10-211898.001899.001892.001898.0052009856900
2016-10-201892.001896.001891.001892.0047008897000
2016-10-191889.001895.001880.001895.0048009061500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog