[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 
2017-03-232150.002154.002150.002154.002370050985400
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
2016-10-181883.001888.001883.001885.0041007725700
2016-10-171877.001884.001876.001883.0041007703700
2016-10-141880.001885.001880.001885.0022004141400
2016-10-131880.001885.001877.001878.0037006961200
2016-10-121877.001880.001874.001880.0025004692400
2016-10-111882.001882.001872.001877.0038007137600
2016-10-071888.001889.001872.001882.00590011087200
2016-10-061875.001889.001874.001889.00700013152700
2016-10-051888.001888.001875.001882.001090020512200
2016-10-041893.001894.001885.001889.00670012659000
2016-10-031893.001898.001892.001893.00530010042700
2016-09-301895.001904.001876.001892.00610011551900
2016-09-291888.001890.001868.001872.002550047882600
2016-09-281898.001898.001890.001896.0031005868600
2016-09-271894.001899.001886.001898.0044008332400
2016-09-261898.001898.001891.001894.0040007586000
2016-09-231880.001885.001880.001885.0049009224000
2016-09-211872.001883.001872.001882.0021003941300
2016-09-201880.001881.001872.001875.0048009008500
2016-09-161883.001884.001881.001882.0014002635200
2016-09-151899.001899.001880.001883.0044008300500
2016-09-141900.001900.001890.001890.00560010603300
2016-09-131895.001900.001895.001900.0027005119400
2016-09-121895.001900.001895.001899.001100020874700
2016-09-091894.001895.001890.001895.0021003974200
2016-09-081896.001896.001890.001893.0020003785100
2016-09-071891.001896.001890.001896.0037007003200
2016-09-061876.001890.001875.001890.00580010907400
2016-09-051878.001883.001876.001876.0019003568100
2016-09-021875.001877.001872.001876.0014002626000
2016-09-011875.001879.001872.001872.0021003938900
2016-08-311875.001875.001865.001866.0027005044100
2016-08-301875.001880.001870.001880.0033006191800
2016-08-291875.001880.001875.001879.0024004503600
2016-08-261881.001881.001870.001875.0013002438500
2016-08-251870.001889.001868.001870.0028005241000
2016-08-241885.001890.001869.001890.0036006756500
2016-08-231883.001889.001867.001868.0044008240400
2016-08-221880.001899.001877.001890.0051009604300
2016-08-191893.001894.001882.001882.0047008874100
2016-08-181895.001900.001893.001894.0013002462700
2016-08-171898.001901.001894.001895.0034006451000
2016-08-161893.001899.001893.001894.0038007199800
2016-08-151895.001899.001894.001896.0029005496600
2016-08-121905.001905.001900.001900.0017003235500
2016-08-101902.001905.001900.001905.0011002091600
2016-08-091899.001902.001895.001897.0032006077000
2016-08-081895.001907.001895.001899.0026004934000
2016-08-051897.001905.001894.001894.0045008541200
2016-08-041903.001906.001894.001894.00710013489800
2016-08-031920.001920.001905.001906.0020003819800
2016-08-021905.001924.001905.001924.0028005356400
2016-08-011920.001923.001915.001920.0036006909600
2016-07-291923.001923.001903.001919.0029005552700
2016-07-281902.001932.001902.001919.0048009209700
2016-07-271900.001910.001900.001904.0023004383600
2016-07-261900.001909.001897.001905.0050009505700
2016-07-251911.001912.001900.001900.0050009529200
2016-07-221912.001921.001910.001911.0021004020200
2016-07-211918.001925.001911.001913.0052009966900
2016-07-201915.001918.001905.001916.0041007833700
2016-07-191912.001919.001911.001911.0030005736800
2016-07-151925.001925.001911.001925.0036006905000
2016-07-141923.001925.001905.001925.0044008432100
2016-07-131932.001933.001921.001921.0031005980300
2016-07-121930.001933.001917.001918.0046008853400
2016-07-111930.001934.001912.001922.0050009629700
2016-07-081935.001940.001914.001930.0047009056000
2016-07-071940.001940.001910.001913.0035006747800
2016-07-061925.001942.001925.001938.0051009856500
2016-07-051942.001942.001930.001930.0034006586500
2016-07-041930.001943.001928.001942.00660012778300
2016-07-011921.001930.001910.001928.0042008080600
2016-06-301935.001935.001912.001921.0027005192500
2016-06-291905.001938.001905.001932.00820015747800
2016-06-281865.001900.001860.001900.00780014684200
2016-06-271820.001880.001820.001861.001230022754300
2016-06-241900.001919.001805.001850.004320080430600
2016-06-231918.001918.001895.001910.00920017523100
2016-06-221899.001918.001892.001918.001100020935700
2016-06-211880.001900.001880.001899.00570010774300
2016-06-201870.001885.001870.001884.00570010697300
2016-06-171865.001875.001865.001868.00700013073800
2016-06-161885.001885.001861.001861.0050009349900
2016-06-151845.001890.001838.001886.001360025323300
2016-06-141895.001896.001841.001866.003220060250700
2016-06-131979.001979.001912.001919.001510029372300
2016-06-101986.001986.001977.001980.0019003765200
2016-06-091980.001985.001973.001983.0035006937000
2016-06-081975.001975.001970.001970.0021004139800
2016-06-071970.001980.001970.001975.0033006510400
2016-06-061970.001975.001970.001972.0028005520300
2016-06-031983.001984.001981.001981.0030005948600
2016-06-021984.001984.001975.001983.00930018418800
2016-06-011974.001982.001972.001980.00790015615500
2016-05-311970.001974.001960.001974.00690013596700
2016-05-301960.001968.001951.001964.00580011368300
2016-05-271950.001959.001948.001959.0023004490500
2016-05-261947.001958.001947.001951.00660012875800
2016-05-251920.001947.001920.001947.0042008121500
2016-05-241920.001920.001910.001920.00640012248900
2016-05-231930.001930.001904.001925.002570049317600
2016-05-201941.001941.001934.001935.00580011239100
2016-05-191953.001958.001943.001943.00860016768200
2016-05-181951.001957.001951.001953.0030005858300
2016-05-171945.001963.001944.001963.0037007211100
2016-05-161969.001969.001949.001950.001240024218900
2016-05-131961.001968.001959.001963.0047009224200
2016-05-121975.001977.001955.001970.001020020039300
2016-05-111981.001987.001971.001975.0036007114700
2016-05-101989.001993.001970.001973.00720014274400
2016-05-091985.001988.001974.001974.0046009119300
2016-05-061990.001990.001971.001979.0039007712500
2016-05-021985.001985.001966.001985.001440028440300
2016-04-281990.001990.001970.001985.00680013457000
2016-04-271989.001989.001971.001982.00790015641900
2016-04-261988.001989.001981.001988.0021004169200
2016-04-251982.001985.001980.001985.0050009910300
2016-04-221983.001983.001972.001980.00520010289600
2016-04-211972.001979.001970.001975.00600011845900
2016-04-201972.001980.001969.001970.00530010461900
2016-04-191968.001975.001963.001972.0032006294100
2016-04-181973.001974.001961.001964.00700013776700
2016-04-151979.001979.001974.001975.0031006124300
2016-04-141960.001982.001960.001981.00890017565800
2016-04-131947.001957.001945.001953.00650012679500
2016-04-121948.001958.001945.001946.0046008965700
2016-04-111957.001958.001946.001950.00650012678100
2016-04-081920.001950.001920.001950.00750014501400
2016-04-071930.001946.001926.001934.001080020895600
2016-04-061930.001936.001913.001929.001490028703300
2016-04-051997.001998.001946.001946.002250044270500
2016-04-042000.002001.001985.001991.002340046682400
2016-04-012042.002045.002000.002018.002830057047100
2016-03-312048.002059.002025.002059.001690034523600
2016-03-302046.002055.002025.002028.001330027162000
2016-03-292021.002080.002010.002045.0076700156190500
2016-03-282130.002178.002122.002177.0072400154885400
2016-03-252125.002126.002116.002116.003600076377100
2016-03-242123.002127.002122.002125.001560033138000
2016-03-232126.002127.002120.002127.001600033978900
2016-03-222115.002129.002115.002126.002210046921000
2016-03-182123.002125.002114.002125.00900019084700
2016-03-172117.002130.002117.002123.00860018258600
2016-03-162125.002129.002118.002118.001760037339600

   ※ 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