[2769 JQスタンダード] ヴィレッジヴァンガードコーポレーション 日足 時系列データ

[2769 JQスタンダード] ヴィレッジヴァンガードコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211100.001111.001100.001111.002840031414700
2017-09-201088.001099.001086.001099.003040033223700
2017-09-191087.001093.001086.001087.002330025347200
2017-09-151077.001083.001077.001083.0076008207800
2017-09-141086.001086.001076.001080.001190012871600
2017-09-131069.001087.001068.001087.002050022053000
2017-09-121060.001071.001060.001068.002270024185500
2017-09-111057.001059.001055.001059.0082008671400
2017-09-081055.001058.001040.001051.002150022549100
2017-09-071055.001060.001052.001055.0088009291500
2017-09-061053.001053.001049.001053.0093009772500
2017-09-051053.001055.001052.001052.001230012954200
2017-09-041063.001064.001050.001055.001560016502000
2017-09-011055.001063.001054.001063.0091009636200
2017-08-311053.001055.001052.001053.0088009273600
2017-08-301052.001052.001051.001052.001030010833400
2017-08-291045.001050.001041.001050.0065006791500
2017-08-281045.001045.001039.001043.0091009482500
2017-08-251045.001045.001040.001043.0071007403600
2017-08-241048.001048.001036.001041.001110011564800
2017-08-231045.001048.001045.001048.0039004083400
2017-08-221052.001053.001045.001045.001040010907700
2017-08-211052.001053.001051.001052.0087009154800
2017-08-181050.001051.001045.001050.0090009439000
2017-08-171046.001052.001045.001051.001480015522200
2017-08-161045.001046.001041.001044.001080011272600
2017-08-151043.001046.001037.001040.001100011462300
2017-08-141038.001039.001030.001036.001580016335300
2017-08-101047.001047.001040.001040.0081008456500
2017-08-091050.001052.001045.001046.001440015094300
2017-08-081050.001053.001045.001049.001560016372400
2017-08-071040.001049.001040.001049.002110022022600
2017-08-041031.001037.001031.001035.001210012515700
2017-08-031035.001035.001029.001030.0066006816000
2017-08-021029.001034.001025.001033.001580016264800
2017-08-011027.001028.001026.001028.0070007188800
2017-07-311023.001026.001022.001025.0084008601600
2017-07-281022.001024.001021.001023.0059006035800
2017-07-271025.001025.001016.001022.0095009699900
2017-07-261020.001023.001017.001022.001150011728100
2017-07-251018.001019.001015.001017.0077007830400
2017-07-241018.001020.001016.001020.0066006717400
2017-07-211017.001019.001016.001018.0071007222600
2017-07-201017.001018.001016.001017.0057005797200
2017-07-191019.001020.001016.001016.001360013847100
2017-07-181027.001030.001019.001022.003260033385900
2017-07-141030.001034.001027.001030.001860019159500
2017-07-131027.001027.001026.001027.0063006468700
2017-07-121027.001028.001025.001027.001350013865000
2017-07-111027.001028.001025.001025.0084008618900
2017-07-101026.001028.001025.001025.0056005747700
2017-07-071027.001028.001025.001026.0080008210800
2017-07-061026.001027.001025.001027.0038003899200
2017-07-051029.001029.001026.001026.0056005756600
2017-07-041029.001029.001026.001028.0085008740100
2017-07-031028.001029.001026.001029.0067006887100
2017-06-301022.001029.001022.001027.0058005945500
2017-06-291034.001034.001020.001021.001110011419100
2017-06-281037.001038.001030.001034.001500015493200
2017-06-271034.001040.001030.001032.001130011684700
2017-06-261034.001035.001020.001034.002090021477300
2017-06-231016.001037.001016.001030.002690027501600
2017-06-221009.001015.001007.001015.001040010511600
2017-06-211001.001009.001001.001009.001080010841900
2017-06-201002.001005.001000.001002.001100011027400
2017-06-191000.001007.001000.001000.001480014838500
2017-06-16999.001001.00999.001000.001250012492600
2017-06-151000.001000.00999.00999.001910019093100
2017-06-141002.001003.00999.001000.004430044310700
2017-06-131008.001008.001004.001004.002430024450700
2017-06-121015.001015.001009.001010.001610016288800
2017-06-091017.001019.001014.001015.001430014526100
2017-06-081017.001020.001017.001017.0093009465700
2017-06-071025.001025.001017.001019.002420024703200
2017-06-061024.001027.001024.001026.0090009225100
2017-06-051025.001026.001023.001025.001910019568100
2017-06-021025.001029.001024.001029.001980020308400
2017-06-011027.001028.001025.001025.001460014990000
2017-05-311031.001031.001027.001028.001430014719900
2017-05-301038.001039.001032.001033.001920019877300
2017-05-291043.001044.001037.001040.002210022989800
2017-05-261050.001052.001047.001049.001720018025000
2017-05-251050.001052.001047.001047.001600016778100
2017-05-241050.001052.001049.001051.0053005565700
2017-05-231048.001050.001047.001048.001010010592900
2017-05-221048.001050.001047.001048.0067007022800
2017-05-191048.001049.001047.001047.0077008066900
2017-05-181049.001053.001047.001048.0090009439800
2017-05-171053.001055.001050.001050.001820019136300
2017-05-161054.001054.001052.001053.0083008744100
2017-05-151061.001061.001054.001054.001700017973300
2017-05-121064.001064.001060.001061.0072007645200
2017-05-111060.001063.001059.001060.0089009438300
2017-05-101060.001063.001058.001060.0072007634800
2017-05-091050.001065.001050.001064.0091009613600
2017-05-081053.001053.001050.001050.001660017462300
2017-05-021050.001053.001049.001053.001010010615100
2017-05-011053.001053.001048.001050.001260013233100
2017-04-281057.001060.001053.001053.0077008142700
2017-04-271052.001057.001052.001056.0032003372900
2017-04-261052.001055.001050.001055.0076007994600
2017-04-251052.001057.001051.001051.0054005688800
2017-04-241056.001057.001050.001052.0062006531900
2017-04-211061.001061.001054.001054.0027002853100
2017-04-201049.001063.001047.001057.0066006952400
2017-04-191044.001046.001041.001045.0047004907500
2017-04-181041.001044.001041.001044.0046004794800
2017-04-171040.001041.001037.001040.0062006445400
2017-04-141051.001052.001043.001043.00980010270900
2017-04-131059.001060.001051.001054.0094009918600
2017-04-121070.001070.001058.001061.0069007330800
2017-04-111064.001071.001061.001065.0050005318500
2017-04-101065.001069.001064.001064.0038004051300
2017-04-071065.001068.001064.001065.0080008524800
2017-04-061071.001074.001066.001066.0087009305500
2017-04-051083.001086.001076.001076.0080008637000
2017-04-041086.001090.001083.001083.0059006404800
2017-04-031094.001097.001087.001087.0081008843600
2017-03-311093.001099.001093.001095.0042004599800
2017-03-301095.001100.001095.001097.0042004608400
2017-03-291090.001099.001090.001096.0047005150600
2017-03-281094.001095.001089.001090.00950010366300
2017-03-271096.001099.001090.001098.001340014666700
2017-03-241097.001101.001097.001100.0035003845900
2017-03-231099.001100.001096.001097.0042004611100
2017-03-221100.001103.001099.001099.0066007262400
2017-03-211100.001104.001100.001104.0048005285600
2017-03-171112.001112.001102.001102.0058006417700
2017-03-161110.001111.001106.001107.0037004100500
2017-03-151111.001112.001108.001108.0035003888400
2017-03-141117.001117.001107.001111.0083009241600
2017-03-131120.001120.001116.001117.0056006267500
2017-03-101121.001121.001119.001120.0043004817200
2017-03-091118.001124.001118.001122.0054006049200
2017-03-081110.001120.001107.001116.0078008684300
2017-03-071103.001110.001103.001108.0052005752200
2017-03-061101.001106.001101.001103.0051005623800
2017-03-031100.001104.001098.001102.0045004954100
2017-03-021099.001102.001096.001098.0063006925100
2017-03-011096.001102.001095.001099.0038004172900
2017-02-281097.001101.001097.001097.0038004173000
2017-02-271104.001104.001095.001098.0055006052900
2017-02-241087.001103.001087.001102.001070011710300
2017-02-231085.001088.001084.001087.0059006406500
2017-02-221085.001090.001084.001086.0070007606100
2017-02-211088.001089.001083.001085.0072007818600
2017-02-201082.001087.001082.001085.0057006180500
2017-02-171098.001099.001084.001084.001520016561700
2017-02-161100.001104.001099.001099.0055006052700
2017-02-151100.001104.001097.001102.0061006715800
2017-02-141110.001110.001096.001100.001280014115800
2017-02-131127.001127.001105.001111.001010011267800
2017-02-101099.001127.001095.001127.001920021331200
2017-02-091065.001095.001064.001092.001760018941300
2017-02-081070.001071.001066.001067.001570016775800
2017-02-071080.001080.001074.001074.001600017234400
2017-02-061094.001094.001082.001084.001900020665000
2017-02-031110.001112.001095.001095.002980032840200
2017-02-021126.001130.001115.001115.001950021831700
2017-02-011135.001137.001130.001132.001580017903600
2017-01-311141.001143.001137.001137.001250014250400
2017-01-301148.001150.001145.001145.001230014118200
2017-01-271151.001152.001150.001150.001900021855400
2017-01-261154.001154.001151.001152.0071008179900
2017-01-251155.001157.001152.001154.001220014075800
2017-01-241160.001161.001157.001157.0077008929700
2017-01-231167.001167.001160.001160.001040012093200
2017-01-201170.001172.001167.001167.0080009355000
2017-01-191173.001175.001170.001170.0070008200100
2017-01-181173.001175.001170.001175.0082009611000
2017-01-171173.001177.001171.001173.0075008798500
2017-01-161185.001185.001173.001173.002280026908900
2017-01-131187.001191.001185.001191.0075008904000
2017-01-121190.001190.001188.001188.0047005587600
2017-01-111190.001191.001188.001191.0084009992100
2017-01-101190.001192.001188.001190.0077009163800
2017-01-061191.001192.001189.001190.0054006424900
2017-01-051183.001192.001182.001191.00870010320200
2017-01-041181.001185.001181.001183.00990011703600
2016-12-301181.001184.001180.001181.0058006850800
2016-12-291190.001191.001176.001184.00900010643000
2016-12-281175.001193.001175.001192.00980011604800
2016-12-271180.001181.001175.001175.001820021461300
2016-12-261185.001188.001180.001183.001910022616800
2016-12-221192.001192.001190.001190.001340015960600
2016-12-211196.001197.001192.001193.001410016841000
2016-12-201195.001197.001193.001196.001730020673300
2016-12-191199.001200.001195.001196.001230014728200
2016-12-161200.001202.001198.001199.001110013315900
2016-12-151202.001204.001200.001200.001150013822500
2016-12-141202.001205.001200.001202.00900010819200
2016-12-131199.001205.001198.001202.001270015249200
2016-12-121195.001203.001195.001202.001390016654700
2016-12-091199.001201.001195.001195.001250014972900
2016-12-081200.001203.001198.001203.001340016082800
2016-12-071205.001205.001197.001200.002030024366500
2016-12-061214.001214.001202.001206.00960011592600
2016-12-051217.001217.001208.001215.001300015761900
2016-12-021223.001223.001216.001220.001530018650700
2016-12-011224.001225.001220.001224.001840022496200
2016-11-301222.001227.001222.001225.001370016763200
2016-11-291216.001226.001214.001221.002110025720100
2016-11-281166.001225.001165.001216.007870093827100
2016-11-251296.001296.001260.001272.0095800121851300
2016-11-241311.001312.001303.001303.005810076046400
2016-11-221312.001314.001311.001311.002220029132300
2016-11-211311.001315.001311.001314.001940025470500
2016-11-181313.001315.001310.001311.001760023095300
2016-11-171312.001314.001310.001311.001200015740500
2016-11-161314.001315.001311.001314.001170015363200
2016-11-151313.001316.001310.001314.001160015221300
2016-11-141314.001319.001311.001312.001490019581100
2016-11-111317.001319.001304.001307.001280016775100
2016-11-101316.001320.001303.001317.001830024075700
2016-11-091326.001326.001250.001300.004820062044600
2016-11-081331.001331.001319.001320.001700022504300
2016-11-071321.001330.001321.001330.001200015889500
2016-11-041330.001333.001318.001321.001830024245200
2016-11-021349.001349.001330.001336.002750036811800
2016-11-011348.001350.001342.001348.001820024534800
2016-10-311331.001341.001330.001341.001540020561100
2016-10-281328.001330.001328.001329.001030013687500
2016-10-271326.001330.001321.001327.001800023889800
2016-10-261324.001326.001320.001326.001580020899300
2016-10-251327.001327.001318.001325.001550020529200
2016-10-241320.001322.001315.001322.001440018997800
2016-10-211320.001320.001310.001310.001570020660500
2016-10-201322.001324.001315.001320.001860024561500
2016-10-191300.001314.001300.001314.001860024306700
2016-10-181283.001299.001277.001299.001170015082300
2016-10-171260.001279.001256.001273.001600020232000
2016-10-141256.001287.001255.001276.001120014242400
2016-10-131261.001261.001251.001256.001330016716500
2016-10-121288.001288.001251.001263.003270041255000
2016-10-111335.001336.001294.001294.004240055706200
2016-10-071310.001335.001310.001330.002500033047900
2016-10-061300.001312.001299.001306.002910037978200
2016-10-051288.001299.001288.001297.002400031045400
2016-10-041269.001280.001266.001278.002120026989200
2016-10-031257.001265.001255.001264.001380017396400
2016-09-301258.001258.001252.001257.001030012940900
2016-09-291250.001259.001249.001257.001710021437700
2016-09-281234.001247.001234.001244.001450017996300
2016-09-271230.001234.001227.001234.001380016975800
2016-09-261228.001230.001224.001228.00950011659600
2016-09-231225.001229.001222.001228.001340016420600
2016-09-211220.001228.001220.001225.00970011867600
2016-09-201221.001224.001219.001221.001060012941100
2016-09-161222.001222.001218.001221.0054006589800
2016-09-151215.001222.001213.001215.00870010588700

   ※ 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