[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 
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
2016-05-18981.00982.00978.00981.0035003430600
2016-05-17983.00983.00981.00981.0054005304600
2016-05-16980.00985.00980.00984.0043004226900
2016-05-13984.00988.00982.00985.0034003348500
2016-05-12980.00987.00978.00987.0050004906500
2016-05-11981.00988.00981.00985.0072007083900
2016-05-10990.00990.00988.00990.0082008114500
2016-05-091000.001002.00988.00990.001010010039000
2016-05-06999.001004.00995.001004.0049004893100
2016-05-02978.001000.00978.001000.0087008572800
2016-04-281002.001005.00995.00996.001230012290700
2016-04-271005.001005.001000.001002.0042004214200
2016-04-261010.001010.00999.00999.0067006724100
2016-04-251003.001010.001003.001010.0094009461400
2016-04-221004.001004.001001.001003.0045004511500
2016-04-211001.001004.001001.001002.0037003707900
2016-04-20999.001003.00997.00997.0056005595400
2016-04-191000.001002.00999.00999.0027002701300
2016-04-181000.001002.00995.001001.0076007593200
2016-04-15999.001006.00999.001005.0049004905500
2016-04-141007.001010.001002.001003.0056005632500
2016-04-13998.001016.00997.001004.003450034573400
2016-04-121019.001020.00998.001004.0088008843000
2016-04-111013.001018.001006.001018.0040004059600
2016-04-081005.001012.001000.001012.0055005532900
2016-04-071015.001015.001005.001015.0026002633600
2016-04-061002.001015.001002.001006.0022002218800
2016-04-051018.001020.001001.001010.0044004451300
2016-04-041015.001020.001000.001018.0051005166400
2016-04-011025.001032.00988.001001.001810018292100
2016-03-311014.001025.001014.001020.001270012955900
2016-03-301015.001020.001007.001011.0044004463300
2016-03-291005.001015.001004.001007.0080008072000
2016-03-28991.001000.00991.001000.0066006569900
2016-03-25986.00988.00982.00988.0062006110900
2016-03-24979.00983.00972.00975.0053005173000
2016-03-23972.00975.00972.00972.0018001750900
2016-03-22989.00989.00972.00972.0041004020900
2016-03-18980.00988.00980.00988.0015001476200
2016-03-17983.00986.00977.00981.0048004717000
2016-03-16982.00986.00977.00984.0022002158400
2016-03-15978.00980.00975.00978.0027002640800
2016-03-14983.00985.00978.00978.0041004027800
2016-03-11973.00978.00973.00978.0028002727500
2016-03-10978.00978.00966.00972.0021002042400
2016-03-09975.00976.00965.00976.00400389100
2016-03-08975.00976.00961.00965.0038003686000
2016-03-07971.00974.00968.00974.0014001360200
2016-03-04952.00969.00931.00969.0055005242600
2016-03-03959.00968.00959.00961.0037003562800
2016-03-02980.00983.00964.00977.0051004972200
2016-03-01980.00992.00980.00980.0017001670900
2016-02-291000.001011.00980.00980.001190011892500
2016-02-26963.00998.00963.00993.0060005910800
2016-02-25985.00985.00956.00959.0043004205800
2016-02-24974.00979.00970.00979.0011001072400
2016-02-23980.00984.00971.00971.0020001957800
2016-02-22973.00975.00958.00975.0024002326500
2016-02-19965.00966.00961.00962.0016001542500
2016-02-18950.00975.00943.00953.0045004291700
2016-02-17945.00945.00943.00943.0021001983300
2016-02-16945.00946.00944.00945.0019001795800
2016-02-15936.00936.00919.00929.0015001401100
2016-02-12899.00899.00860.00885.0047004142900
2016-02-10948.00948.00901.00915.0026002396400
2016-02-09950.00953.00920.00920.0024002254400
2016-02-08956.00956.00951.00954.0020001908200
2016-02-05961.00962.00957.00957.00800767400
2016-02-04960.00966.00960.00961.0014001346600
2016-02-03976.00980.00962.00965.0037003602800
2016-02-02970.00974.00963.00972.0028002716400
2016-02-01955.00960.00953.00960.0049004687400
2016-01-29950.00956.00944.00956.0015001425500
2016-01-28948.00948.00944.00944.0012001136100
2016-01-27926.00949.00926.00936.0019001773200
2016-01-26950.00952.00942.00950.0030002849200
2016-01-25938.00946.00918.00946.0016001502300
2016-01-22898.00915.00898.00913.0035003175000
2016-01-21925.00925.00902.00905.0037003377500
2016-01-20956.00956.00935.00938.0013001226500
2016-01-19959.00959.00959.00959.0010095900
2016-01-18938.00960.00938.00946.0017001610500
2016-01-15954.00954.00948.00951.00900856100
2016-01-14955.00967.00945.00954.0040003801700
2016-01-13945.00970.00945.00970.0012001145000
2016-01-12974.00974.00920.00930.0084008101700
2016-01-08977.00977.00966.00974.0023002229900
2016-01-07977.00977.00971.00977.0029002825600
2016-01-06979.00980.00972.00978.0032003123400
2016-01-05972.00979.00971.00979.0026002533700
2016-01-04983.00983.00970.00971.0026002538900
2015-12-30969.00969.00961.00963.0020001932600
2015-12-29986.00986.00961.00969.0046004492800
2015-12-28939.00962.00939.00956.0042003981400
2015-12-25940.00940.00935.00939.0025002341000
2015-12-24949.00949.00940.00940.0012001134300
2015-12-22946.00951.00946.00946.00400378900
2015-12-21949.00952.00945.00951.0049004643500
2015-12-18947.00950.00946.00950.0013001232100
2015-12-17955.00955.00942.00947.0025002370100
2015-12-16941.00942.00936.00941.0016001502700
2015-12-15954.00955.00940.00941.0020001898400
2015-12-14945.00945.00936.00936.0027002535800
2015-12-11951.00951.00943.00947.0016001517300
2015-12-10940.00947.00940.00940.0031002921200
2015-12-09939.00947.00936.00940.0014001315300
2015-12-08938.00945.00938.00938.0033003100200
2015-12-07940.00949.00932.00938.0027002539700
2015-12-04956.00956.00923.00923.0042003956000
2015-12-03953.00956.00951.00956.0018001717200
2015-12-02953.00955.00951.00953.0025002383900
2015-12-01958.00959.00954.00954.0030002871600
2015-11-30954.00958.00953.00956.0030002865600

   ※ 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