[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 
2017-04-281057.001060.001053.001053.0077008142700
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
2016-09-141221.001225.001216.001218.001090013312300
2016-09-131219.001222.001218.001221.00920011222900
2016-09-121215.001220.001215.001217.0072008765400
2016-09-091210.001218.001210.001215.0078009471100
2016-09-081211.001217.001210.001210.001360016494800
2016-09-071209.001212.001200.001211.001120013537900
2016-09-061190.001219.001190.001208.001640019726200
2016-09-051160.001185.001160.001184.001610018866000
2016-09-021154.001167.001151.001167.001570018148600
2016-09-011165.001165.001152.001157.002810032548500
2016-08-311189.001189.001178.001179.002390028284800
2016-08-301200.001204.001198.001198.002080024960800
2016-08-291222.001226.001200.001208.003470042054100
2016-08-261235.001235.001228.001234.00820010107500
2016-08-251225.001234.001225.001234.0079009711500
2016-08-241223.001226.001222.001224.0067008199900
2016-08-231231.001231.001222.001222.001000012261100
2016-08-221226.001231.001222.001228.001180014476900
2016-08-191221.001228.001221.001226.0075009171700
2016-08-181227.001228.001221.001223.0051006245600
2016-08-171235.001235.001221.001222.0072008832400
2016-08-161240.001241.001225.001227.001300016052900
2016-08-151221.001237.001221.001237.001420017437100
2016-08-121210.001221.001210.001216.001540018716500
2016-08-101205.001215.001204.001211.00860010399700
2016-08-091201.001210.001201.001205.001100013259200
2016-08-081209.001214.001200.001201.001530018436600
2016-08-051204.001208.001201.001205.0078009393700
2016-08-041210.001223.001201.001201.001570018972800
2016-08-031239.001239.001210.001217.002890035533800
2016-08-021228.001240.001220.001234.002450030142900
2016-08-011205.001228.001200.001227.002900035283800
2016-07-291181.001208.001176.001208.002800033284000
2016-07-281191.001195.001178.001178.003090036614700
2016-07-271204.001204.001190.001191.003750044891200
2016-07-261210.001211.001200.001200.002800033721100
2016-07-251210.001226.001210.001210.003390041165700
2016-07-221234.001234.001209.001216.005280064556300
2016-07-211202.001249.001202.001235.0082500101309400
2016-07-201190.001195.001156.001194.00118200139186300
2016-07-191248.001250.001200.001220.00268200326717600
2016-07-151277.001399.001277.001316.00426400561090800
2016-07-141667.001678.001667.001677.0037006190600
2016-07-131670.001680.001669.001669.00670011213500
2016-07-121656.001669.001644.001669.00910015069100
2016-07-111655.001656.001646.001655.00620010242300
2016-07-081655.001660.001639.001639.0056009215900
2016-07-071654.001660.001650.001655.0046007620400
2016-07-061647.001647.001637.001647.0048007890400
2016-07-051630.001647.001630.001647.00820013423600
2016-07-041651.001651.001637.001637.001040017094800
2016-07-011670.001670.001645.001656.001400023250300
2016-06-301668.001688.001668.001674.001160019466000
2016-06-291651.001667.001646.001667.001160019202100
2016-06-281625.001648.001618.001647.00980016023000
2016-06-271595.001625.001590.001625.001320021215700
2016-06-241639.001639.001550.001599.003510055556400
2016-06-231620.001629.001620.001624.0048007791600
2016-06-221634.001635.001620.001634.001150018744000
2016-06-211630.001633.001622.001633.00650010592300
2016-06-201620.001630.001618.001630.00650010556400
2016-06-171609.001642.001609.001629.0060009715200
2016-06-161645.001645.001603.001608.001310021239300
2016-06-151612.001670.001611.001646.00720011783100
2016-06-141645.001652.001600.001621.001490024130700
2016-06-131675.001675.001642.001642.001390023087900
2016-06-101676.001676.001668.001675.0049008193400
2016-06-091675.001676.001669.001676.00790013217400
2016-06-081673.001675.001662.001675.00690011540600
2016-06-071659.001673.001659.001673.00740012342300
2016-06-061665.001666.001651.001652.00960015918200
2016-06-031650.001665.001649.001665.001070017759100
2016-06-021637.001650.001636.001643.00670011015500
2016-06-011631.001640.001626.001637.00700011433800
2016-05-311622.001631.001622.001631.00790012848500
2016-05-301629.001631.001619.001620.00950015453900
2016-05-271610.001629.001605.001629.001420022959100
2016-05-261600.001615.001600.001615.001230019773300
2016-05-251598.001600.001595.001600.00750011989700
2016-05-241585.001595.001585.001595.00640010164100
2016-05-231587.001590.001585.001585.00650010316000
2016-05-201587.001588.001584.001587.0056008883800
2016-05-191580.001585.001579.001585.0061009653900
2016-05-181580.001584.001577.001580.0046007272400
2016-05-171582.001583.001577.001578.0062009795800
2016-05-161588.001588.001582.001582.0052008244600
2016-05-131579.001587.001578.001587.0056008856200
2016-05-121585.001585.001576.001578.0053008371900
2016-05-111588.001588.001577.001577.00740011704000
2016-05-101583.001588.001576.001582.00870013766200
2016-05-091572.001578.001563.001572.00840013202200
2016-05-061550.001556.001550.001556.0061009471300
2016-05-021533.001541.001530.001541.00810012436000
2016-04-281534.001543.001533.001535.00810012450400
2016-04-271533.001537.001533.001533.0045006903100
2016-04-261535.001540.001532.001533.00680010442700
2016-04-251525.001528.001521.001528.00690010522900
2016-04-221518.001519.001515.001518.0042006372600

   ※ 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