[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 
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
2016-04-211520.001520.001511.001518.00660010015300
2016-04-201519.001520.001513.001513.0063009555500
2016-04-191519.001524.001517.001520.0051007749900
2016-04-181511.001518.001509.001516.00850012861300
2016-04-151525.001525.001513.001523.001140017353700
2016-04-141534.001536.001529.001534.00970014869900
2016-04-131532.001540.001532.001533.0037005679400
2016-04-121535.001540.001530.001532.0056008595300
2016-04-111528.001536.001520.001532.0048007328100
2016-04-081501.001525.001500.001525.00990014879800
2016-04-071510.001515.001500.001507.00820012326700
2016-04-061504.001509.001498.001505.001520022829900
2016-04-051545.001547.001510.001510.001360020749200
2016-04-041550.001560.001545.001545.00760011785700
2016-04-011578.001584.001540.001545.001470022868200
2016-03-311573.001577.001573.001575.0056008815700
2016-03-301570.001573.001563.001568.0058009106100
2016-03-291544.001562.001544.001562.0046007152000
2016-03-281550.001555.001542.001546.001060016423300
2016-03-251554.001556.001551.001551.0044006832200
2016-03-241555.001568.001552.001554.00740011527100
2016-03-231562.001568.001560.001561.0042006569100
2016-03-221570.001570.001559.001560.00650010168200
2016-03-181569.001571.001556.001556.0061009538100
2016-03-171558.001570.001558.001561.00690010781200
2016-03-161551.001557.001551.001557.0056008696000
2016-03-151534.001550.001534.001550.00750011579000
2016-03-141523.001533.001520.001520.00790012053600
2016-03-111515.001524.001515.001520.0041006226000
2016-03-101517.001520.001508.001509.00720010882900
2016-03-091512.001516.001509.001509.0066009972300
2016-03-081530.001530.001510.001512.00750011384100
2016-03-071519.001524.001510.001515.0051007737700
2016-03-041510.001512.001507.001509.0063009505000
2016-03-031508.001510.001504.001508.0044006631500
2016-03-021509.001510.001505.001508.0063009496100
2016-03-011500.001508.001496.001503.0058008704400
2016-02-291500.001506.001497.001498.0062009300500
2016-02-261498.001503.001496.001500.0047007048200
2016-02-251505.001509.001498.001501.0048007209700
2016-02-241500.001505.001496.001497.0041006147900
2016-02-231510.001512.001499.001499.0050007529700
2016-02-221500.001508.001495.001502.00730010956400
2016-02-191498.001499.001490.001492.0057008515900
2016-02-181493.001498.001486.001494.0056008357600
2016-02-171494.001496.001468.001475.00850012617700
2016-02-161478.001495.001478.001494.00870012941500
2016-02-151444.001475.001444.001466.001890027534800
2016-02-121450.001455.001420.001430.003480049966500
2016-02-101508.001508.001478.001478.001810027011200
2016-02-091510.001512.001500.001501.001110016700600
2016-02-081519.001519.001505.001519.00710010738000
2016-02-051546.001546.001516.001523.00890013598800
2016-02-041565.001565.001545.001546.0055008536600
2016-02-031567.001568.001550.001555.00800012465600
2016-02-021565.001569.001560.001569.00670010475200
2016-02-011549.001567.001542.001565.001210018852400
2016-01-291513.001525.001513.001522.00660010018400
2016-01-281515.001520.001514.001514.00820012436500
2016-01-271520.001523.001511.001515.0050007587500
2016-01-261515.001515.001501.001502.00720010858500
2016-01-251489.001518.001487.001518.001470022043200
2016-01-221415.001470.001415.001470.001930027810500
2016-01-211451.001458.001409.001409.002900041813500
2016-01-201475.001478.001458.001458.001450021288200
2016-01-191475.001482.001470.001471.00940013855500
2016-01-181490.001490.001452.001477.002520037188300
2016-01-151506.001520.001500.001500.002720040935600
2016-01-141550.001550.001520.001525.001310020037900
2016-01-131530.001561.001526.001561.001380021272400
2016-01-121551.001552.001500.001521.003370051342400
2016-01-081553.001575.001543.001551.002390037103000
2016-01-071598.001599.001570.001575.001520024065300
2016-01-061619.001623.001585.001600.001780028469900
2016-01-051615.001621.001610.001617.001190019219300
2016-01-041629.001629.001611.001615.00870014095700
2015-12-301629.001629.001605.001605.00790012784200
2015-12-291598.001610.001588.001605.00770012323500
2015-12-281560.001598.001560.001598.001200018977000
2015-12-251580.001599.001525.001556.003920061103400
2015-12-241625.001629.001600.001600.002700043441600
2015-12-221650.001652.001625.001625.001400022904200
2015-12-211631.001642.001624.001642.001670027239700
2015-12-181628.001643.001623.001624.001370022311400
2015-12-171640.001645.001628.001628.001480024223300
2015-12-161630.001643.001624.001624.001050017116500
2015-12-151635.001650.001627.001627.001910031253200
2015-12-141655.001655.001623.001639.003170051933500
2015-12-111662.001675.001660.001660.001200019978300
2015-12-101686.001691.001662.001662.001860031181800
2015-12-091699.001705.001684.001686.001930032703400
2015-12-081705.001705.001691.001699.001560026460800
2015-12-071719.001722.001691.001691.002340039924900
2015-12-041712.001712.001688.001692.003070052068600
2015-12-031695.001715.001690.001712.003700062870800
2015-12-021674.001689.001674.001688.004020067603100
2015-12-011678.001682.001662.001674.003530059026700
2015-11-301660.001684.001660.001678.004070068035300
2015-11-271684.001684.001660.001660.0079400132576100
2015-11-261687.001725.001655.001690.00298300503719600

   ※ 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