[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 
2017-05-22574.00574.00574.00574.001000574000
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
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

   ※ 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