[2747 JQスタンダード] 北雄ラッキー 日足 時系列データ

[2747 JQスタンダード] 北雄ラッキー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22635.00641.00635.00641.0020001276000
2017-11-21634.00634.00634.00634.001000634000
2017-11-20641.00641.00631.00631.0020001272000
2017-11-17642.00642.00632.00632.0020001274000
2017-11-16624.00638.00624.00629.0050003147000
2017-11-15635.00643.00634.00634.0070004451000
2017-11-14636.00636.00635.00636.0040002543000
2017-11-13633.00637.00633.00636.0060003811000
2017-11-1000
2017-11-09640.00640.00632.00633.0050003184000
2017-11-08630.00630.00630.00630.0020001260000
2017-11-0700
2017-11-06628.00629.00628.00628.0030001885000
2017-11-02629.00629.00622.00622.0030001873000
2017-11-01630.00630.00620.00620.0040002510000
2017-10-31619.00625.00619.00625.0020001244000
2017-10-30619.00619.00619.00619.001000619000
2017-10-2700
2017-10-26624.00624.00619.00619.0070004359000
2017-10-25619.00619.00619.00619.0020001238000
2017-10-24615.00617.00612.00612.0040002460000
2017-10-23611.00611.00611.00611.001000611000
2017-10-20609.00609.00609.00609.001000609000
2017-10-19614.00614.00610.00610.0040002446000
2017-10-18611.00614.00611.00614.0040002448000
2017-10-17610.00616.00610.00616.0060003673000
2017-10-16610.00611.00610.00611.0020001221000
2017-10-13610.00610.00610.00610.0030001830000
2017-10-1200
2017-10-11610.00610.00610.00610.001000610000
2017-10-10610.00612.00610.00611.0080004888000
2017-10-0600
2017-10-05605.00605.00605.00605.0020001210000
2017-10-0400
2017-10-0300
2017-10-02606.00616.00605.00605.0040002438000
2017-09-29604.00605.00604.00604.0050003022000
2017-09-28600.00600.00599.00600.00100005999000
2017-09-27599.00600.00599.00600.0030001798000
2017-09-26598.00598.00598.00598.0020001196000
2017-09-25599.00601.00597.00597.00100005988000
2017-09-2200
2017-09-21600.00600.00600.00600.001000600000
2017-09-20598.00598.00598.00598.0020001196000
2017-09-19593.00594.00593.00594.0030001780000
2017-09-15594.00594.00593.00593.0040002375000
2017-09-14593.00594.00593.00594.0020001187000
2017-09-13592.00592.00592.00592.0020001184000
2017-09-12597.00597.00592.00592.0020001189000
2017-09-11592.00592.00590.00590.0060003544000
2017-09-08595.00595.00589.00589.0030001773000
2017-09-07588.00590.00588.00590.0030001768000
2017-09-06588.00588.00588.00588.0020001176000
2017-09-0500
2017-09-04594.00594.00594.00594.001000594000
2017-09-01587.00587.00587.00587.001000587000
2017-08-31589.00594.00585.00594.0040002354000
2017-08-30590.00590.00584.00584.0060003514000
2017-08-29594.00598.00592.00598.0040002382000
2017-08-28599.00599.00599.00599.001000599000
2017-08-25594.00594.00594.00594.001000594000
2017-08-2400
2017-08-23591.00591.00591.00591.001000591000
2017-08-2200
2017-08-2100
2017-08-18597.00598.00591.00598.0040002383000
2017-08-17589.00591.00589.00591.0020001180000
2017-08-16600.00600.00600.00600.0060003600000
2017-08-15587.00592.00587.00592.00160009448000
2017-08-14577.00577.00577.00577.001000577000
2017-08-1000
2017-08-09580.00580.00577.00577.0060003474000
2017-08-08582.00582.00580.00580.0030001743000
2017-08-07587.00587.00580.00580.0020001167000
2017-08-04580.00588.00577.00577.0050002912000
2017-08-03580.00580.00576.00576.0060003460000
2017-08-02576.00580.00573.00580.0050002878000
2017-08-01575.00577.00573.00573.0060003456000
2017-07-3100
2017-07-28578.00578.00572.00572.0060003446000
2017-07-27575.00575.00573.00573.0040002294000
2017-07-26573.00577.00573.00577.0040002296000
2017-07-25571.00573.00571.00571.0080004572000
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-19571.00571.00571.00571.0030001713000
2017-07-18576.00576.00575.00575.0040002302000
2017-07-1400
2017-07-1300
2017-07-12571.00576.00571.00576.0030001718000
2017-07-11572.00575.00572.00572.0040002294000
2017-07-10578.00578.00572.00572.0070004027000
2017-07-0700
2017-07-0600
2017-07-05572.00573.00571.00571.0050002860000
2017-07-04572.00572.00569.00572.0030001713000
2017-07-03572.00572.00567.00567.0060003423000
2017-06-30568.00568.00568.00568.001000568000
2017-06-2900
2017-06-28568.00568.00567.00567.0020001135000
2017-06-2700
2017-06-26570.00570.00567.00568.0050002842000
2017-06-23570.00570.00570.00570.0020001140000
2017-06-22568.00570.00567.00570.0050002840000
2017-06-2100
2017-06-20568.00570.00568.00570.0020001138000
2017-06-1900
2017-06-16571.00571.00571.00571.0020001142000
2017-06-15570.00571.00568.00571.0040002279000
2017-06-1400
2017-06-13569.00569.00569.00569.0030001707000
2017-06-1200
2017-06-09568.00568.00568.00568.001000568000
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05576.00576.00567.00567.00100005712000
2017-06-02576.00576.00568.00568.0030001714000
2017-06-0100
2017-05-3100
2017-05-30571.00571.00571.00571.001000571000
2017-05-29573.00573.00567.00570.0030001710000
2017-05-2600
2017-05-25573.00573.00573.00573.001000573000
2017-05-24567.00567.00567.00567.001000567000
2017-05-23567.00567.00567.00567.001000567000
2017-05-22574.00574.00574.00574.001000574000
2017-05-19563.00566.00563.00566.0020001129000
2017-05-18563.00563.00563.00563.0020001126000
2017-05-17564.00569.00564.00564.0040002261000
2017-05-16566.00566.00565.00565.0020001131000
2017-05-15566.00566.00566.00566.001000566000
2017-05-12563.00565.00563.00565.0030001692000
2017-05-11567.00568.00563.00563.0030001698000
2017-05-10565.00565.00565.00565.0020001130000
2017-05-09562.00562.00561.00561.0030001685000
2017-05-0800
2017-05-0200
2017-05-01559.00560.00559.00560.0020001119000
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-24552.00559.00550.00559.0030001661000
2017-04-21551.00551.00551.00551.001000551000
2017-04-20553.00556.00551.00555.0060003319000
2017-04-19552.00552.00552.00552.001000552000
2017-04-18551.00560.00551.00560.0070003875000
2017-04-17554.00554.00554.00554.001000554000
2017-04-1400
2017-04-13554.00556.00553.00556.0030001663000
2017-04-12560.00560.00557.00557.0030001675000
2017-04-11561.00561.00561.00561.001000561000
2017-04-10561.00564.00561.00564.0030001686000
2017-04-07568.00572.00566.00566.0030001706000
2017-04-06569.00569.00569.00569.001000569000
2017-04-05569.00569.00560.00560.0020001129000
2017-04-04561.00561.00559.00560.0040002240000
2017-04-03559.00560.00559.00560.0030001678000
2017-03-31559.00559.00559.00559.001000559000
2017-03-30555.00559.00555.00559.0020001114000
2017-03-29554.00554.00554.00554.001000554000
2017-03-28561.00562.00559.00559.0040002243000
2017-03-27562.00562.00560.00562.0050002805000
2017-03-2400
2017-03-23561.00562.00561.00562.0030001685000
2017-03-22565.00565.00561.00561.0040002252000
2017-03-21571.00571.00566.00566.0040002272000
2017-03-17571.00571.00571.00571.001000571000
2017-03-16564.00573.00564.00573.0020001137000
2017-03-15574.00574.00564.00564.0040002276000
2017-03-14563.00566.00563.00566.0040002259000
2017-03-1300
2017-03-10566.00566.00566.00566.001000566000
2017-03-09566.00566.00563.00566.0050002824000
2017-03-08570.00570.00565.00565.0030001705000
2017-03-07574.00574.00570.00574.0060003437000
2017-03-06566.00566.00566.00566.0030001698000
2017-03-03566.00568.00563.00566.0070003956000
2017-03-02571.00571.00566.00566.0090005115000
2017-03-01572.00573.00571.00571.0050002859000
2017-02-28577.00577.00571.00571.0070004012000
2017-02-27589.00589.00570.00577.002900016787000
2017-02-24578.00581.00570.00572.008600049584000
2017-02-23635.00648.00635.00648.002300014747000
2017-02-22636.00647.00635.00647.002000012761000
2017-02-21635.00635.00633.00635.00100006341000
2017-02-20621.00637.00621.00633.001900011942000
2017-02-17615.00620.00615.00620.00110006797000
2017-02-16610.00614.00610.00614.0060003671000
2017-02-15610.00610.00606.00610.0030001826000
2017-02-14610.00610.00606.00606.0040002428000
2017-02-13610.00610.00610.00610.0060003660000
2017-02-10609.00610.00606.00610.0060003648000
2017-02-09609.00610.00609.00609.0050003048000
2017-02-08606.00609.00603.00609.0040002421000
2017-02-07603.00606.00603.00606.0040002420000
2017-02-06606.00606.00604.00604.0060003631000
2017-02-03606.00609.00606.00609.0020001215000
2017-02-02609.00609.00609.00609.0020001218000
2017-02-01604.00606.00604.00606.0030001816000
2017-01-31606.00606.00606.00606.0020001212000
2017-01-30605.00605.00605.00605.0030001815000
2017-01-27603.00605.00603.00605.0070004228000
2017-01-26600.00603.00599.00603.0030001802000
2017-01-25600.00602.00600.00602.0040002403000
2017-01-24599.00600.00599.00600.0020001199000
2017-01-23598.00598.00598.00598.001000598000
2017-01-20598.00600.00598.00600.0040002397000
2017-01-19598.00598.00598.00598.001000598000
2017-01-18596.00600.00595.00600.0050002987000
2017-01-17605.00605.00600.00600.0050003010000
2017-01-16600.00602.00600.00602.0060003604000
2017-01-13595.00600.00595.00600.0030001795000
2017-01-12600.00601.00599.00601.0040002400000
2017-01-11601.00601.00600.00600.0040002402000
2017-01-10601.00606.00601.00602.00140008454000
2017-01-06596.00597.00596.00597.0040002385000
2017-01-05590.00597.00588.00596.0080004731000
2017-01-04588.00589.00588.00588.0050002941000
2016-12-30577.00582.00577.00582.0070004049000
2016-12-29576.00586.00576.00586.0030001747000
2016-12-28584.00586.00578.00578.0090005226000
2016-12-27575.00577.00574.00574.0080004603000
2016-12-26576.00584.00571.00584.0060003470000
2016-12-22565.00576.00565.00576.0070003981000
2016-12-21570.00570.00566.00570.0050002842000
2016-12-20570.00570.00570.00570.0020001140000
2016-12-19570.00570.00568.00570.0050002844000
2016-12-16571.00571.00571.00571.001000571000
2016-12-15567.00574.00565.00570.0060003410000
2016-12-1400
2016-12-13575.00575.00575.00575.0020001150000
2016-12-12581.00581.00575.00575.0030001736000
2016-12-09566.00566.00566.00566.0050002830000
2016-12-08560.00561.00560.00561.0030001681000
2016-12-07561.00561.00561.00561.001000561000
2016-12-0600
2016-12-05561.00561.00561.00561.001000561000
2016-12-0200
2016-12-01560.00563.00560.00563.0030001686000
2016-11-30560.00563.00557.00559.0070003913000
2016-11-2900
2016-11-28565.00565.00565.00565.001000565000
2016-11-25556.00556.00551.00551.0020001107000
2016-11-24559.00559.00556.00556.0040002232000
2016-11-22552.00558.00552.00558.0030001667000
2016-11-21552.00552.00552.00552.0020001104000
2016-11-18551.00551.00551.00551.001000551000

   ※ 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。 

Twitter