[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 
2017-01-20598.00600.00598.00600.0040002397000
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
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09551.00551.00550.00550.0030001652000
2016-11-0800
2016-11-07554.00554.00550.00550.0020001104000
2016-11-04552.00552.00550.00550.0040002205000
2016-11-02554.00554.00553.00553.0020001107000
2016-11-01565.00565.00554.00556.0090005023000
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-26560.00565.00560.00565.0040002245000
2016-10-25565.00565.00551.00551.00130007182000
2016-10-2400
2016-10-21553.00553.00553.00553.001000553000
2016-10-20561.00561.00554.00554.0030001669000
2016-10-19555.00555.00554.00554.0040002218000
2016-10-18555.00559.00553.00553.0070003881000
2016-10-17555.00558.00555.00558.0030001671000
2016-10-14550.00550.00550.00550.001000550000
2016-10-1300
2016-10-12550.00550.00550.00550.0020001100000
2016-10-1100
2016-10-07555.00555.00550.00550.0040002210000
2016-10-06550.00555.00549.00555.0050002759000
2016-10-05550.00550.00547.00547.0060003288000
2016-10-04545.00545.00545.00545.001000545000
2016-10-03542.00542.00542.00542.001000542000
2016-09-3000
2016-09-29547.00547.00547.00547.0020001094000
2016-09-28540.00547.00540.00547.0040002178000
2016-09-27544.00544.00533.00533.0050002680000
2016-09-26540.00540.00535.00535.00110005935000
2016-09-23536.00536.00532.00532.0050002667000
2016-09-21537.00537.00536.00536.0020001073000
2016-09-2000
2016-09-16531.00531.00531.00531.001000531000
2016-09-15532.00532.00532.00532.0020001064000
2016-09-14532.00532.00532.00532.001000532000
2016-09-1300
2016-09-1200
2016-09-09534.00534.00534.00534.001000534000
2016-09-08530.00530.00530.00530.001000530000
2016-09-0700
2016-09-06531.00531.00531.00531.001000531000
2016-09-05535.00535.00535.00535.001000535000
2016-09-02527.00527.00527.00527.001000527000
2016-09-01524.00531.00524.00527.0050002632000
2016-08-3100
2016-08-3000
2016-08-29524.00524.00524.00524.0020001048000
2016-08-2600
2016-08-25523.00523.00523.00523.001000523000
2016-08-24524.00524.00523.00523.0030001571000
2016-08-2300
2016-08-22524.00524.00524.00524.0020001048000
2016-08-19531.00531.00530.00530.0020001061000
2016-08-1800
2016-08-17534.00534.00534.00534.001000534000
2016-08-16535.00535.00535.00535.001000535000
2016-08-15526.00526.00526.00526.001000526000
2016-08-1200
2016-08-1000
2016-08-09531.00531.00531.00531.001000531000
2016-08-0800
2016-08-05523.00523.00523.00523.001000523000
2016-08-04523.00523.00521.00521.0030001566000
2016-08-0300
2016-08-02523.00523.00523.00523.001000523000
2016-08-01523.00523.00523.00523.001000523000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26523.00523.00523.00523.001000523000
2016-07-25523.00523.00523.00523.001000523000
2016-07-2200
2016-07-2100
2016-07-20530.00530.00527.00527.0030001585000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12530.00530.00529.00529.0030001589000
2016-07-11531.00531.00531.00531.001000531000
2016-07-08535.00536.00535.00536.0040002141000
2016-07-0700
2016-07-06531.00531.00525.00525.0040002107000
2016-07-05539.00539.00526.00526.0030001594000
2016-07-0400
2016-07-0100
2016-06-30541.00541.00541.00541.001000541000
2016-06-2900
2016-06-2800
2016-06-27521.00541.00521.00541.0030001583000
2016-06-24526.00526.00526.00526.001000526000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16528.00528.00527.00527.0020001055000
2016-06-15526.00526.00526.00526.001000526000
2016-06-14531.00531.00530.00530.0020001061000
2016-06-13531.00531.00531.00531.001000531000
2016-06-1000
2016-06-0900
2016-06-08531.00531.00531.00531.001000531000
2016-06-07533.00533.00533.00533.001000533000
2016-06-06544.00544.00530.00540.0060003217000
2016-06-03544.00544.00534.00534.0020001078000
2016-06-02540.00540.00534.00534.0020001074000
2016-06-0100
2016-05-31550.00550.00550.00550.001000550000
2016-05-30532.00532.00530.00530.0050002653000
2016-05-27535.00535.00535.00535.0020001070000
2016-05-2600
2016-05-25545.00545.00545.00545.001000545000
2016-05-2400
2016-05-23535.00535.00535.00535.001000535000
2016-05-2000
2016-05-19535.00535.00535.00535.001000535000
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13535.00535.00535.00535.0020001070000
2016-05-12523.00523.00521.00521.0020001044000
2016-05-11531.00531.00524.00524.0030001583000
2016-05-10526.00526.00526.00526.0020001052000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28530.00530.00530.00530.001000530000
2016-04-27535.00535.00535.00535.001000535000
2016-04-2600
2016-04-25528.00528.00528.00528.001000528000
2016-04-22521.00528.00521.00528.0020001049000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-18525.00525.00519.00519.0020001044000
2016-04-15523.00533.00523.00533.0020001056000
2016-04-14539.00539.00523.00523.0060003185000
2016-04-13532.00532.00531.00531.0020001063000
2016-04-1200
2016-04-1100
2016-04-08529.00529.00529.00529.001000529000
2016-04-0700
2016-04-06517.00517.00517.00517.001000517000
2016-04-05525.00525.00525.00525.001000525000
2016-04-04517.00517.00517.00517.0040002068000
2016-04-01516.00516.00516.00516.001000516000
2016-03-31517.00517.00517.00517.001000517000
2016-03-3000
2016-03-2900
2016-03-28529.00529.00516.00516.0050002606000
2016-03-25529.00530.00529.00530.0030001589000
2016-03-2400
2016-03-23518.00525.00518.00525.0020001043000
2016-03-22517.00517.00517.00517.001000517000
2016-03-18516.00516.00515.00515.0020001031000
2016-03-17520.00520.00520.00520.001000520000
2016-03-1600
2016-03-1500
2016-03-14516.00516.00516.00516.0030001548000
2016-03-1100
2016-03-10520.00520.00511.00514.0080004132000
2016-03-09520.00520.00520.00520.001000520000
2016-03-08525.00525.00525.00525.001000525000
2016-03-07523.00526.00523.00526.0020001049000
2016-03-0400
2016-03-03520.00520.00520.00520.0020001040000
2016-03-02525.00525.00525.00525.001000525000
2016-03-01525.00530.00520.00530.0040002100000
2016-02-29528.00528.00525.00525.0060003156000
2016-02-26537.00537.00525.00525.0030001592000
2016-02-25531.00541.00529.00537.002400012802000
2016-02-24580.00589.00578.00589.001800010518000
2016-02-23583.00588.00582.00584.00100005838000
2016-02-22580.00595.00580.00588.0080004681000
2016-02-19570.00581.00570.00581.00100005739000
2016-02-1800
2016-02-17570.00570.00570.00570.001000570000
2016-02-16588.00588.00588.00588.0020001176000
2016-02-15590.00590.00590.00590.001000590000
2016-02-12580.00580.00570.00570.0060003450000
2016-02-10599.00599.00590.00590.0030001784000
2016-02-09599.00599.00599.00599.0020001198000
2016-02-08599.00599.00595.00595.0030001793000
2016-02-05600.00600.00587.00599.0040002376000
2016-02-04597.00598.00597.00598.0020001195000
2016-02-03600.00600.00591.00600.0040002391000
2016-02-02599.00600.00599.00600.0050002999000
2016-02-01595.00595.00595.00595.001000595000
2016-01-29575.00588.00575.00588.0040002336000
2016-01-28578.00585.00578.00580.0060003481000
2016-01-27585.00585.00580.00580.0030001745000
2016-01-26570.00588.00570.00588.0050002907000
2016-01-25580.00580.00580.00580.0040002320000
2016-01-22548.00583.00548.00580.0060003366000
2016-01-21540.00553.00540.00553.0030001634000
2016-01-20574.00574.00540.00540.0080004503000
2016-01-19580.00580.00575.00575.0020001155000
2016-01-18585.00585.00571.00571.0030001737000
2016-01-15587.00587.00587.00587.001000587000
2016-01-14587.00604.00587.00587.0050002969000

   ※ 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