[2722 JQスタンダード] アイケイ 日足 時系列データ

[2722 JQスタンダード] アイケイ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-176270.006270.005840.005900.0036300218049000
2017-08-166310.006450.006250.006270.001440091246000
2017-08-156450.006600.006230.006410.0028100180180000
2017-08-146230.006550.006150.006450.0043900279302000
2017-08-105870.006400.005870.006330.0052200325445000
2017-08-095380.005950.005280.005870.0043100245800000
2017-08-085340.005730.005210.005430.0042600233785000
2017-08-075610.005620.005300.005340.0021200114799000
2017-08-045790.005800.005360.005520.0048300266322000
2017-08-036030.006290.005790.005800.0032000190608000
2017-08-026170.006360.006110.006230.001590098756000
2017-08-016250.006930.005750.006030.0086900558996000
2017-07-316370.006470.005930.006230.0036700227372000
2017-07-286170.006650.006170.006470.0050200323186000
2017-07-275950.006250.005710.005970.0048000284872000
2017-07-265240.006100.005190.006020.0084100478997000
2017-07-255000.005300.004960.005160.0023000119069000
2017-07-245010.005140.004930.005050.001280064456500
2017-07-215090.005200.004790.005060.0023000114993500
2017-07-205350.005350.005070.005090.0022000114073000
2017-07-195190.005470.004980.005350.0060800316693000
2017-07-184785.005200.004700.005200.0094800470692000
2017-07-144350.004880.004350.004880.00157100740653500
2017-07-134155.004345.004110.004345.0036800156235000
2017-07-124100.004175.003950.004090.0070700287203000
2017-07-114490.004760.004005.004190.00225900987574000
2017-07-104340.004600.004330.004430.0044100195059500
2017-07-074185.004300.004115.004255.0034200145004000
2017-07-064040.004200.004005.004185.0028100116053000
2017-07-054030.004075.003990.004020.001180047464500
2017-07-043995.004095.003950.003985.0027200109212000
2017-07-033715.004050.003705.004000.0032200125986000
2017-06-303740.003815.003605.003715.002600095815500
2017-06-293800.004000.003800.003850.001640064010000
2017-06-284075.004095.003745.003795.0032300126240500
2017-06-274220.004220.004100.004165.001450060215000
2017-06-264230.004275.004220.004230.00370015703000
2017-06-234230.004295.004205.004230.00850035969500
2017-06-224380.004460.004250.004295.001150049607500
2017-06-214465.004465.004400.004405.00600026618000
2017-06-204280.004425.004240.004400.001920083698500
2017-06-194210.004300.004200.004225.00680028837500
2017-06-164280.004300.004205.004245.001100046697500
2017-06-154230.004340.004150.004300.001500063605500
2017-06-144455.004585.004205.004275.0029900132072000
2017-06-134435.004510.004430.004450.001870083315000
2017-06-124550.004675.004380.004565.0037900171660000
2017-06-094370.004610.004350.004510.0034300155175000
2017-06-084345.004570.004270.004415.0065100291488500
2017-06-074275.004330.004200.004205.001280054553000
2017-06-064400.004400.004180.004290.0023900102599500
2017-06-054095.004395.004075.004385.0032300139203000
2017-06-024425.004425.004105.004160.0044900189391000
2017-06-014500.004540.004375.004425.0051200229384000
2017-05-314225.004450.004215.004425.0032300141127000
2017-05-304100.004400.004100.004275.0070600303113500
2017-05-294150.004165.004015.004050.0051100209426500
2017-05-264440.004560.004100.004225.0077700333446500
2017-05-254630.004650.004360.004460.0070500316993000
2017-05-244900.004910.004625.004700.0049800237275000
2017-05-235030.005230.004755.004895.0085300424244500
2017-05-224570.005180.004570.004955.0086400421415500
2017-05-194205.004520.004160.004500.0064600283272000
2017-05-184105.004340.004020.004135.0045800189337500
2017-05-173915.004575.003910.004305.0091000382676500
2017-05-163940.003955.003815.003915.002490096968500
2017-05-153945.004030.003845.003870.0041600163320000
2017-05-123850.003930.003760.003930.0037100143080000
2017-05-113600.003950.003570.003950.0090300337803000
2017-05-103495.003540.003405.003535.002780096958500
2017-05-093295.003495.003290.003495.002370080913500
2017-05-083445.003445.003290.003310.001400046878500
2017-05-023445.003470.003325.003360.001670056495500
2017-05-013640.003650.003430.003445.002260080025000
2017-04-283350.003500.003300.003500.002040068964500
2017-04-273545.003600.003380.003420.001880065031000
2017-04-263530.003685.003515.003540.0044300158098500
2017-04-253320.003740.003230.003740.0069300245400000
2017-04-243700.003700.003400.003440.0081100287480000
2017-04-213340.003920.003320.003800.00239500880234500
2017-04-202985.003220.002985.003220.0051700161232400
2017-04-192980.002980.002712.002718.002320066018800
2017-04-182800.002970.002782.002900.0037900109256500
2017-04-172509.002780.002509.002780.002600069002400
2017-04-142475.002488.002425.002481.00740018263200
2017-04-132421.002488.002412.002441.00800019570200
2017-04-122573.002578.002270.002441.0058100141611200
2017-04-112750.002890.002601.002610.00139300383785200
2017-04-102449.002746.002442.002659.0078300203991900
2017-04-072225.002449.002213.002449.002760063512600
2017-04-062297.002300.002226.002243.001680038102300
2017-04-052221.002319.002221.002300.002120048243200
2017-04-042383.002400.002211.002285.002470057470000
2017-04-032440.002440.002384.002384.002130051597300
2017-03-312501.002533.002451.002470.001100027408200
2017-03-302578.002600.002531.002535.002280058836600
2017-03-292489.002578.002410.002564.0044000109594300
2017-03-282269.002489.002260.002489.002720064478400
2017-03-272268.002268.002216.002256.001240027944500
2017-03-242206.002244.002190.002205.001040022971700
2017-03-232207.002245.002198.002206.001700037584400
2017-03-222311.002379.002210.002259.002430055189300
2017-03-212201.002386.002175.002379.0061200140316800
2017-03-172562.002580.002186.002219.00149000349862900
2017-03-162259.002700.002220.002662.00235300580913100
2017-03-151910.002229.001904.002200.00134800282425200
2017-03-141779.001925.001779.001924.004440082680400
2017-03-131645.001760.001645.001745.003670062598000
2017-03-101607.001634.001605.001634.0061009894500
2017-03-091600.001608.001591.001606.0056008964100
2017-03-081619.001622.001600.001600.0054008709200
2017-03-071600.001619.001600.001617.0040006425500
2017-03-061611.001613.001592.001600.00680010917500
2017-03-031650.001650.001619.001625.0030004888700
2017-03-021665.001665.001631.001647.0029004801300
2017-03-011655.001656.001611.001655.0057009384600
2017-02-281660.001670.001580.001620.001800029275800
2017-02-271651.001680.001646.001660.00930015431800
2017-02-241649.001670.001621.001645.001120018466800
2017-02-231571.001610.001561.001610.001360021452600
2017-02-221592.001599.001550.001571.001500023616600
2017-02-211679.001688.001540.001607.002840045606700
2017-02-201560.001677.001560.001660.002570041524200
2017-02-171549.001549.001524.001540.00880013545700
2017-02-161460.001555.001456.001520.002980045064700
2017-02-151480.001493.001462.001475.002160031960200
2017-02-141348.001462.001346.001415.004660065100100
2017-02-131300.001347.001292.001347.001580020978600
2017-02-101279.001291.001254.001290.00890011336900
2017-02-091268.001268.001252.001253.0030003788000
2017-02-081259.001259.001247.001251.0015001878000
2017-02-071260.001260.001245.001255.0029003621300
2017-02-061238.001260.001238.001249.0049006098200
2017-02-031270.001289.001239.001243.00860010819100
2017-02-021324.001332.001261.001265.001180015320000
2017-02-011321.001348.001300.001335.00830010935600
2017-01-311348.001348.001328.001332.00780010434700
2017-01-301342.001344.001327.001339.001980026468500
2017-01-271281.001334.001281.001329.002460032259500
2017-01-261260.001262.001240.001262.00850010697200
2017-01-251237.001251.001231.001246.00850010535500
2017-01-241260.001260.001236.001249.0065008136200
2017-01-231250.001270.001250.001258.001170014690800
2017-01-201236.001240.001224.001234.0072008856800
2017-01-191270.001270.001222.001235.001030012842800
2017-01-181200.001287.001183.001270.002540031051500
2017-01-171257.001258.001220.001220.002430030063800
2017-01-161342.001376.001255.001285.00147000193301300
2017-01-131040.001332.001024.001332.00108200137729500
2017-01-121036.001050.00998.001032.001250012787300
2017-01-111036.001040.001032.001040.0069007147600
2017-01-101031.001032.001028.001032.0039004016000
2017-01-061011.001029.001010.001028.0049004987400
2017-01-051006.001012.001006.001009.0020002017100
2017-01-041014.001014.001001.001005.0057005735000
2016-12-301004.001004.00997.00999.0017001698400
2016-12-291016.001016.00993.00998.0061006101200
2016-12-28991.001011.00991.001005.0040004011700
2016-12-271013.001013.00991.00991.0073007318400
2016-12-26999.001013.00999.001013.0038003820400
2016-12-22994.001025.00994.00998.0014001401600
2016-12-211012.001018.00977.00992.002190021844700
2016-12-201038.001050.001020.001027.001130011743600
2016-12-191057.001064.001026.001053.001870019645600
2016-12-161031.001049.001027.001049.002160022416200
2016-12-151018.001030.001011.001030.001020010434900
2016-12-141015.001018.001012.001018.0026002640000
2016-12-131008.001015.001007.001015.0010001010700
2016-12-121015.001016.001007.001016.0053005369700
2016-12-091006.001016.001006.001015.0013001313800
2016-12-081017.001017.001002.001016.0022002226800
2016-12-071013.001023.001013.001019.0068006930600
2016-12-061012.001019.001012.001013.0061006192600
2016-12-051006.001015.00991.001010.0045004535900
2016-12-021022.001022.001007.001007.0087008804500
2016-12-011030.001037.001020.001027.003090031733300
2016-11-30962.00980.00962.00978.0073007107200
2016-11-29951.00951.00947.00947.0012001137700
2016-11-28951.00955.00950.00951.0013001237300
2016-11-25955.00959.00947.00959.0024002291400
2016-11-24955.00955.00945.00947.0019001809600
2016-11-22948.00948.00943.00943.00700662200
2016-11-21945.00948.00940.00948.0014001322700
2016-11-18941.00942.00936.00942.00500469100
2016-11-1700
2016-11-16945.00947.00945.00947.00700661700
2016-11-15940.00941.00940.00941.00200188100
2016-11-14933.00944.00933.00938.00900842200
2016-11-11950.00950.00947.00947.00600569100
2016-11-10953.00955.00953.00955.001000953200
2016-11-09963.00964.00931.00931.0056005270800
2016-11-08950.00957.00950.00957.00800764000
2016-11-07950.00950.00948.00950.00700664800
2016-11-04950.00957.00950.00951.0031002946600
2016-11-02961.00961.00956.00956.00500479000
2016-11-01962.00964.00956.00964.001000960000
2016-10-31971.00971.00956.00964.0020001929500
2016-10-28970.00973.00970.00970.00600582700
2016-10-27977.00977.00960.00965.0020001927700
2016-10-26979.00979.00964.00964.00900872300
2016-10-25983.00984.00969.00969.0048004704800
2016-10-24955.00973.00955.00973.0065006285800
2016-10-21973.00973.00955.00955.0040003853300
2016-10-20957.00960.00957.00958.00900862800
2016-10-19957.00959.00957.00959.00900862300
2016-10-18963.00963.00954.00957.001000955800
2016-10-17966.00972.00953.00960.0020001927100
2016-10-14975.00978.00956.00966.0079007675700
2016-10-13966.00975.00946.00975.002230021444600
2016-10-12924.00930.00921.00921.0025002315200
2016-10-11928.00928.00918.00924.0028002590200
2016-10-07917.00923.00914.00917.0028002573000
2016-10-06915.00919.00914.00917.00900824100
2016-10-05915.00919.00913.00914.001000916100
2016-10-04917.00918.00915.00915.00500458300
2016-10-03911.00912.00911.00912.00800729300
2016-09-30928.00928.00910.00911.0039003603600
2016-09-29909.00911.00905.00905.00700635200
2016-09-28900.00908.00900.00908.00900814200
2016-09-27902.00902.00897.00899.0015001349900
2016-09-26907.00907.00900.00907.0014001263200
2016-09-23908.00908.00896.00900.0014001265800
2016-09-2100
2016-09-20905.00905.00881.00885.0030002671800
2016-09-16918.00918.00903.00905.0014001275600
2016-09-15898.00898.00898.00898.0010089800
2016-09-14900.00900.00889.00899.0029002596200
2016-09-13906.00906.00905.00905.00600543400
2016-09-12920.00921.00906.00906.0033003033700
2016-09-09905.00910.00904.00910.0014001270300
2016-09-08900.00904.00900.00904.00600541200
2016-09-07902.00906.00900.00900.00900813400
2016-09-06895.00902.00895.00902.0013001166100
2016-09-05892.00893.00892.00893.00800714300
2016-09-02891.00895.00890.00893.00700624700
2016-09-01890.00892.00890.00892.00900802000
2016-08-31887.00900.00887.00895.0015001338100
2016-08-30877.00889.00877.00887.0041003626600
2016-08-29870.00877.00870.00876.0019001658800
2016-08-26868.00870.00866.00867.001000867300
2016-08-25865.00865.00865.00865.0010086500
2016-08-24861.00873.00861.00870.00400347400
2016-08-23862.00862.00862.00862.0010086200
2016-08-22880.00880.00861.00862.0016001385000
2016-08-19864.00866.00864.00864.001000864500
2016-08-18883.00883.00862.00864.0015001307500
2016-08-17868.00868.00868.00868.00500434000
2016-08-1600
2016-08-15860.00868.00860.00868.001100953200
2016-08-12866.00867.00865.00865.00900779100

   ※ 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