[2778 JQスタンダード] パレモ 日足 時系列データ

[2778 JQスタンダード] パレモ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09305.00305.00299.00299.00111003336900
2016-12-08301.00306.00298.00300.00279008395300
2016-12-07297.00300.00297.00298.0076002268800
2016-12-06303.00304.00296.00299.00131003925400
2016-12-05293.00306.00293.00302.004820014457200
2016-12-02293.00298.00293.00293.00176005192900
2016-12-01307.00307.00291.00291.003480010426700
2016-11-30318.00322.00303.00309.0010480032725600
2016-11-29303.00341.00300.00316.00786800252872400
2016-11-28284.00290.00284.00287.0053001520900
2016-11-25292.00293.00285.00285.005310015322100
2016-11-24290.00296.00290.00292.004070011942500
2016-11-22279.00295.00278.00292.007520021661900
2016-11-21272.00277.00272.00277.00268007362200
2016-11-18267.00272.00266.00270.0092002472600
2016-11-17264.00268.00264.00266.00160004243600
2016-11-16265.00268.00263.00265.0077002039300
2016-11-15269.00269.00261.00263.0083002193300
2016-11-14266.00268.00264.00266.0095002519500
2016-11-11266.00269.00264.00264.00194005145100
2016-11-10259.00270.00257.00264.004300011354100
2016-11-09265.00272.00217.00251.007950019625000
2016-11-08269.00269.00262.00263.00167004431200
2016-11-07268.00273.00266.00269.00212005692900
2016-11-04272.00272.00261.00268.00361009618600
2016-11-02273.00276.00271.00274.00191005213700
2016-11-01278.00278.00273.00275.00170004672000
2016-10-31275.00281.00270.00277.003850010605000
2016-10-28287.00288.00278.00278.00169004789300
2016-10-27283.00289.00280.00281.004070011597500
2016-10-26276.00279.00276.00277.00116003212800
2016-10-25290.00290.00274.00275.005870016462900
2016-10-24279.00292.00279.00286.0011420032636700
2016-10-21277.00281.00274.00278.00145004021700
2016-10-20275.00283.00275.00281.00295008238300
2016-10-19275.00276.00272.00275.00104002850800
2016-10-18270.00280.00270.00274.00186005089600
2016-10-17267.00275.00267.00272.00351009443200
2016-10-14265.00274.00265.00270.005210013944400
2016-10-13284.00284.00270.00272.007230019850300
2016-10-12288.00290.00285.00286.004280012262100
2016-10-11288.00293.00287.00287.005070014611100
2016-10-07291.00299.00287.00287.003910011311500
2016-10-06297.00306.00290.00290.008360025011600
2016-10-05287.00307.00287.00301.0016620049772900
2016-10-04285.00291.00284.00287.006230017920100
2016-10-03292.00295.00285.00285.009640027883800
2016-09-30311.00354.00285.00285.001219700391275600
2016-09-29305.00307.00277.00295.00381800110208000
2016-09-28340.00344.00300.00300.00768300243195700
2016-09-27284.00368.00282.00348.002152600737273500
2016-09-26283.00290.00275.00288.0012580035574200
2016-09-23301.00303.00282.00291.00509400147846700
2016-09-21342.00342.00299.00317.00915900310866100
2016-09-20255.00262.00254.00262.00343008835100
2016-09-16253.00256.00253.00255.00119003032400
2016-09-15246.00257.00246.00255.00267006759100
2016-09-14246.00251.00245.00246.00318007880100
2016-09-13246.00249.00244.00249.00127003122100
2016-09-12250.00250.00245.00246.00119002938400
2016-09-09252.00254.00245.00249.00269006664900
2016-09-08241.00255.00241.00252.005970014918300
2016-09-07234.00246.00234.00242.00383009225700
2016-09-06238.00239.00234.00235.00237005615900
2016-09-05233.00243.00230.00240.006980016453400
2016-09-02252.00253.00236.00242.0016310039915400
2016-09-01285.00285.00251.00262.0024450064686900
2016-08-31291.00295.00282.00287.004900014104200
2016-08-30295.00306.00293.00294.005170015447300
2016-08-29293.00300.00290.00300.007280021449200
2016-08-26286.00292.00284.00287.005350015396400
2016-08-25283.00293.00282.00286.007210020718100
2016-08-24280.00284.00279.00283.004480012609500
2016-08-23283.00289.00276.00278.008710024686200
2016-08-22269.00287.00268.00280.0012870035973600
2016-08-19268.00275.00262.00272.007430019976100
2016-08-18252.00280.00251.00260.0020270053735600
2016-08-17258.00264.00254.00254.00347008963700
2016-08-16253.00265.00252.00260.007340019029200
2016-08-15245.00255.00245.00253.00118002961000
2016-08-12246.00253.00245.00249.00218005430200
2016-08-10244.00260.00244.00251.009400023761800
2016-08-09246.00246.00240.00242.00275006656000
2016-08-08251.00251.00243.00244.00313007702400
2016-08-05250.00252.00246.00248.00309007692800
2016-08-04248.00256.00243.00247.007430018358800
2016-08-03245.00254.00241.00248.008780021697400
2016-08-02248.00252.00242.00245.00397009767500
2016-08-01246.00250.00242.00243.004600011233600
2016-07-29255.00255.00242.00251.0014280035205400
2016-07-28260.00275.00252.00255.0033980088804900
2016-07-27310.00330.00251.00256.001295200391790900
2016-07-26292.00308.00290.00307.00356200106151300
2016-07-25292.00310.00291.00295.00472600141092900
2016-07-22271.00315.00271.00291.00945900273982300
2016-07-21250.00284.00247.00279.00608500164498600
2016-07-20245.00246.00240.00245.006900016681700
2016-07-19243.00254.00240.00240.0012820031373500
2016-07-15245.00255.00238.00240.0040160097994400
2016-07-14250.00268.00238.00239.00568300142717900
2016-07-13270.00301.00247.00254.002666600735495900
2016-07-12255.00284.00251.00259.001627100438012400
2016-07-11245.00255.00235.00255.0023440056860300
2016-07-08249.00262.00235.00245.00828200204751200
2016-07-07213.00276.00213.00257.002910700730941200
2016-07-06211.00215.00210.00211.00285006035600
2016-07-05207.00219.00206.00217.007890016808000
2016-07-04209.00210.00204.00210.00372007750700
2016-07-01212.00213.00202.00209.005710011807000
2016-06-30212.00214.00204.00208.0017450036381300
2016-06-29202.00225.00187.00204.001266700269278900
2016-06-28175.00186.00175.00182.00230004207300
2016-06-27171.00180.00171.00175.0075001308500
2016-06-24182.00182.00171.00171.00256004499300
2016-06-23180.00180.00179.00180.0064001149800
2016-06-22180.00182.00179.00180.00324005811500
2016-06-21181.00183.00180.00181.0068001230000
2016-06-20181.00183.00180.00183.005000907700
2016-06-17184.00184.00180.00181.0073001340100
2016-06-16183.00184.00180.00180.004200763400
2016-06-15181.00184.00180.00181.00116002099200
2016-06-14183.00184.00182.00184.00191003492100
2016-06-13187.00187.00185.00185.00136002528400
2016-06-10189.00189.00188.00188.0071001336800
2016-06-09189.00191.00188.00189.004800909600
2016-06-08191.00191.00187.00189.0089001675800
2016-06-07191.00191.00190.00190.004300818900
2016-06-06189.00191.00188.00191.0072001361600
2016-06-03190.00192.00190.00190.0093001770400
2016-06-02190.00190.00189.00190.003000569300
2016-06-01192.00192.00191.00191.002600497400
2016-05-31190.00193.00190.00192.00144002751700
2016-05-30194.00196.00189.00189.00390007501000
2016-05-27187.00190.00186.00190.00145002741500
2016-05-26188.00188.00186.00186.00127002368100
2016-05-25190.00190.00188.00188.0082001547300
2016-05-24188.00190.00187.00190.002700508600
2016-05-23188.00189.00187.00187.0057001071300
2016-05-20186.00189.00186.00189.0074001378300
2016-05-19186.00188.00186.00188.004000746500
2016-05-18188.00189.00186.00186.00184003444500
2016-05-17188.00190.00188.00188.005000941000
2016-05-16189.00191.00188.00188.0058001095400
2016-05-13190.00191.00188.00190.0057001078600
2016-05-12187.00190.00187.00190.0070001319300
2016-05-11189.00191.00187.00190.0060001136800
2016-05-10187.00189.00187.00189.002600487300
2016-05-09187.00189.00186.00186.0081001515000
2016-05-06190.00190.00187.00187.0074001397200
2016-05-02187.00189.00187.00189.004500844300
2016-04-28190.00190.00188.00189.004900925600
2016-04-27189.00191.00189.00191.00100001893700
2016-04-26190.00190.00188.00188.0061001149800
2016-04-25190.00190.00188.00188.00132002491000
2016-04-22189.00190.00188.00190.0061001154400
2016-04-21192.00192.00187.00190.00189003561400
2016-04-20192.00193.00188.00189.00120002272500
2016-04-19191.00193.00190.00191.004800918400
2016-04-18191.00194.00190.00191.00111002121000
2016-04-15195.00195.00190.00194.0092001772500
2016-04-14193.00194.00192.00192.0085001637000
2016-04-13190.00194.00188.00192.00159003026400
2016-04-12189.00192.00188.00189.0082001553600
2016-04-11191.00191.00186.00191.00110002077000
2016-04-08188.00192.00185.00191.00202003844600
2016-04-07188.00189.00185.00187.00137002558200
2016-04-06187.00189.00183.00185.00280005190200
2016-04-05195.00195.00186.00187.00492009392700
2016-04-04199.00209.00192.00194.0014540028751700
2016-04-01202.00234.00200.00201.001795200394850400
2016-03-31196.00198.00195.00198.00133002616100
2016-03-30194.00196.00192.00196.0070001363700
2016-03-29193.00195.00192.00193.00129002503800
2016-03-28191.00192.00190.00190.00170003242900
2016-03-25191.00195.00191.00191.00146002816400
2016-03-24192.00192.00191.00191.0092001763600
2016-03-23191.00192.00191.00191.0054001033100
2016-03-22192.00192.00190.00190.0053001013300
2016-03-18190.00192.00189.00190.004400836100
2016-03-17191.00192.00191.00191.004100785700
2016-03-16191.00192.00190.00190.002600496400
2016-03-15190.00191.00190.00190.005000950100
2016-03-14190.00191.00190.00191.001700323700
2016-03-11191.00192.00189.00190.002300436700
2016-03-10191.00191.00188.00191.00111002100200
2016-03-09191.00191.00190.00190.003000570700
2016-03-08189.00191.00189.00191.004300814400
2016-03-07193.00193.00190.00190.0098001877200
2016-03-04191.00192.00189.00191.00366006952100
2016-03-03191.00194.00191.00191.003100595000
2016-03-02187.00200.00187.00192.00179003475200
2016-03-01189.00189.00186.00187.00108002036900
2016-02-29191.00191.00187.00187.00122002308100
2016-02-26188.00190.00187.00188.0097001822900
2016-02-25190.00192.00188.00188.00330006266300
2016-02-24194.00195.00193.00195.006620012849400
2016-02-23195.00196.00193.00196.00170003308600
2016-02-22195.00196.00193.00195.00191003723700
2016-02-19196.00196.00193.00196.00210004099200
2016-02-18201.00201.00195.00196.00267005298700
2016-02-17196.00201.00195.00198.0015350030185400
2016-02-16202.00212.00201.00212.0013940028325600
2016-02-15200.00201.00200.00201.00305006110500
2016-02-12198.00202.00195.00195.00271005363200
2016-02-10208.00210.00198.00206.00240004885100
2016-02-09211.00211.00206.00210.00160003344400
2016-02-08214.00215.00213.00214.0071001520200
2016-02-05214.00215.00210.00215.00122002593300
2016-02-04212.00215.00212.00215.0099002104400
2016-02-03216.00216.00213.00213.0047001006000
2016-02-02216.00216.00214.00216.0058001249300
2016-02-01209.00217.00209.00213.00142003016000
2016-01-29210.00210.00207.00208.00106002213000
2016-01-28210.00210.00208.00210.0072001507100
2016-01-27207.00210.00206.00209.0050001042100
2016-01-26207.00208.00207.00207.001700352100
2016-01-25211.00211.00207.00210.0063001318000
2016-01-22199.00209.00199.00207.0061001243500
2016-01-21200.00203.00198.00198.0095001899900
2016-01-20202.00205.00200.00200.0099001993900
2016-01-19204.00205.00202.00203.004900995800
2016-01-18202.00206.00201.00206.004400892100
2016-01-15211.00213.00205.00206.0051001069100
2016-01-14210.00210.00205.00207.0066001368300
2016-01-13207.00215.00207.00212.0083001743300
2016-01-12215.00215.00206.00211.00136002867100
2016-01-08213.00217.00213.00217.0064001375500
2016-01-07211.00215.00211.00213.003700785100
2016-01-06218.00218.00210.00212.00121002583400
2016-01-05218.00219.00215.00218.00128002788900
2016-01-04212.00218.00212.00218.00235005047000
2015-12-30203.00212.00203.00212.00155003208200
2015-12-29203.00204.00198.00204.00223004466500
2015-12-28198.00208.00198.00205.00356007201700
2015-12-25206.00206.00196.00197.00392007894800
2015-12-24207.00209.00207.00207.00223004622000
2015-12-22211.00213.00207.00207.00269005658800
2015-12-21212.00213.00211.00211.00193004085300
2015-12-18214.00215.00212.00213.00265005654300
2015-12-17215.00215.00214.00214.0092001971800
2015-12-16214.00216.00214.00215.0070001502000
2015-12-15215.00215.00213.00213.00260005571800
2015-12-14215.00215.00214.00215.00174003737400
2015-12-11215.00217.00215.00215.00100002153600
2015-12-10217.00217.00215.00215.0068001469800
2015-12-09216.00217.00216.00217.0094002031700
2015-12-08219.00219.00215.00217.00120002597900
2015-12-07217.00219.00216.00219.00218004740300
2015-12-04214.00216.00214.00216.0096002063100
2015-12-03216.00217.00215.00216.00117002522000

   ※ 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