[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 
2017-05-244900.004910.004625.004700.0049800237275000
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
2016-08-10853.00865.00852.00865.0016001369800
2016-08-09853.00853.00851.00851.001000852200
2016-08-08852.00852.00852.00852.00200170400
2016-08-05861.00861.00852.00852.00300257400
2016-08-04854.00854.00852.00853.00500426500
2016-08-03856.00860.00856.00860.00900773200
2016-08-0200
2016-08-01859.00859.00859.00859.00200171800
2016-07-29860.00860.00853.00853.00600513600
2016-07-28861.00861.00853.00855.00400343000
2016-07-27854.00855.00852.00852.00400341300
2016-07-26862.00862.00851.00851.00800684400
2016-07-25861.00862.00856.00856.0023001978500
2016-07-2200
2016-07-21850.00856.00850.00850.0028002381100
2016-07-20851.00852.00851.00852.00500425900
2016-07-19860.00860.00853.00856.0023001972200
2016-07-15877.00877.00869.00869.001100959300
2016-07-14884.00884.00857.00869.0032002769800
2016-07-13927.00927.00884.00891.001180010776300
2016-07-12869.00882.00856.00882.0052004521700
2016-07-11845.00854.00845.00853.0017001445300
2016-07-08855.00855.00836.00841.0016001351500
2016-07-07830.00847.00830.00847.0014001172700
2016-07-06834.00834.00830.00830.0023001915900
2016-07-05832.00833.00832.00833.00500416400
2016-07-04827.00839.00827.00832.00900749800
2016-07-01812.00840.00812.00827.0025002055200
2016-06-30812.00819.00811.00812.0018001463600
2016-06-29811.00813.00810.00811.0027002192600
2016-06-28819.00819.00810.00812.0024001956900
2016-06-27810.00830.00810.00813.0024001955400
2016-06-24844.00845.00806.00808.0069005674500
2016-06-23843.00860.00843.00843.0019001606200
2016-06-22866.00866.00845.00845.0012001032600
2016-06-21856.00856.00844.00847.001000847600
2016-06-20839.00863.00835.00856.0030002545900
2016-06-17846.00846.00840.00840.0014001179800
2016-06-16854.00855.00850.00850.0032002725600
2016-06-15858.00858.00853.00854.0024002051400
2016-06-14866.00869.00859.00862.0036003112000
2016-06-13877.00887.00869.00869.0034002972700
2016-06-10883.00883.00870.00874.0027002367100
2016-06-09877.00880.00876.00876.0019001667900
2016-06-08879.00880.00876.00876.00700614300
2016-06-07868.00883.00868.00875.0018001569700
2016-06-06880.00880.00860.00868.0057004955000
2016-06-03896.00902.00881.00881.0025002230200
2016-06-02901.00901.00896.00896.0036003235000
2016-06-01906.00906.00901.00901.0030002710700
2016-05-31906.00910.00904.00906.0054004893600
2016-05-30915.00916.00904.00904.0065005920900
2016-05-27902.00925.00901.00907.002500022712600
2016-05-26975.00987.00975.00982.001800017642600
2016-05-25988.00989.00984.00989.0065006417200
2016-05-24984.00987.00983.00987.0046004529900
2016-05-23984.00985.00976.00984.0072007072500
2016-05-20975.00981.00975.00981.0078007630000
2016-05-19977.00980.00975.00976.0065006349600

   ※ 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