[2782 JQスタンダード] セリア 日足 時系列データ

[2782 JQスタンダード] セリア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-236250.006300.006210.006270.0098400615579000
2017-10-206230.006320.006230.006250.0050600316871000
2017-10-196260.006290.006240.006260.0056900356098000
2017-10-186400.006450.006280.006300.0084100534014000
2017-10-176400.006450.006310.006380.0092900592027000
2017-10-166280.006430.006280.006370.001746001110833000
2017-10-136220.006300.006190.006280.0084800529956000
2017-10-126290.006300.006230.006250.0095600598334000
2017-10-116330.006340.006270.006290.00115900730152000
2017-10-106230.006320.006220.006300.00129000810481000
2017-10-066150.006240.006100.006210.001666001029757000
2017-10-056120.006130.006070.006120.00131200801432000
2017-10-046190.006190.006110.006160.00158400972889000
2017-10-036300.006300.006160.006180.00123200764875000
2017-10-026310.006320.006160.006220.00116800727720000
2017-09-296300.006300.006150.006250.002080001293483000
2017-09-286400.006450.006260.006320.002062001299215000
2017-09-276410.006460.006290.006460.00100000637187000
2017-09-266480.006530.006400.006440.00105300679879000
2017-09-256290.006480.006290.006470.00142900916701000
2017-09-226470.006500.006260.006330.002029001287675000
2017-09-216520.006560.006410.006470.001738001125122000
2017-09-206680.006800.006520.006580.002230001477200000
2017-09-196500.006720.006490.006670.001754001161494000
2017-09-156620.006670.006410.006490.002550001667815000
2017-09-146460.006630.006450.006590.001671001097118000
2017-09-136370.006450.006330.006400.0090500579255000
2017-09-126290.006470.006270.006370.00148100941877000
2017-09-116150.006230.006110.006210.00113100698741000
2017-09-086100.006160.006070.006080.00111000679063000
2017-09-076110.006170.006080.006150.0089600549554000
2017-09-065990.006150.005950.006140.00140600853862000
2017-09-056200.006220.006010.006050.001988001216612000
2017-09-046230.006270.006110.006200.001876001162014000
2017-09-016080.006250.006050.006230.002264001398879000
2017-08-316000.006040.005920.006020.00141500845738000
2017-08-305950.006120.005880.005970.003079001845725000
2017-08-295670.005990.005650.005960.004397002576288000
2017-08-285600.005630.005580.005600.0070000392247000
2017-08-255610.005640.005570.005590.0052500294137000
2017-08-245660.005730.005610.005620.00100500570075000
2017-08-235490.005680.005480.005660.00128300717066000
2017-08-225540.005540.005470.005490.0048700267733000
2017-08-215560.005560.005430.005510.0097100532156000
2017-08-185480.005570.005470.005560.0080000442692000
2017-08-175540.005550.005490.005490.0054300299573000
2017-08-165570.005570.005480.005530.0081300449395000
2017-08-155520.005580.005520.005570.0085400473673000
2017-08-145430.005540.005400.005500.0091300500345000
2017-08-105480.005540.005480.005500.0064300354006000
2017-08-095540.005550.005450.005500.00111000609276000
2017-08-085570.005590.005500.005520.0086400477498000
2017-08-075660.005660.005550.005570.0084000469126000
2017-08-045510.005690.005500.005660.00166600935929000
2017-08-035510.005600.005470.005540.00126300698253000
2017-08-025410.005570.005410.005510.00181800999966000
2017-08-015530.005530.005340.005410.002271001229516000
2017-07-315500.005550.005430.005470.00115400631681000
2017-07-285500.005550.005490.005520.0064000353516000
2017-07-275500.005540.005490.005520.0077400426906000
2017-07-265410.005560.005410.005510.00181300997525000
2017-07-255540.005560.005320.005380.00168500914841000
2017-07-245550.005570.005480.005540.00105400582522000
2017-07-215540.005600.005490.005560.00169000938432000
2017-07-205400.005550.005360.005540.003318001819576000
2017-07-195150.005300.005120.005280.00139400730083000
2017-07-185190.005200.005120.005150.0089700462621000
2017-07-145150.005200.005110.005160.0086400444362000
2017-07-135150.005220.005130.005200.00114100591898000
2017-07-125200.005250.005110.005130.00113000583314000
2017-07-115170.005210.005140.005190.00129100667002000
2017-07-105180.005270.005160.005210.00109200569010000
2017-07-075220.005220.005140.005200.00121000625864000
2017-07-065300.005310.005220.005270.00114400601180000
2017-07-055260.005320.005210.005320.00132500696628000
2017-07-045550.005560.005280.005320.00180100966844000
2017-07-035460.005570.005440.005530.00145400803467000
2017-06-305340.005430.005320.005430.00154900834131000
2017-06-295470.005490.005360.005400.00149200806617000
2017-06-285510.005530.005440.005500.00166200911176000
2017-06-275670.005680.005400.005580.001836001020441000
2017-06-265670.005700.005610.005670.0076300431451000
2017-06-235760.005780.005660.005700.00101400578625000
2017-06-225730.005780.005700.005760.0067000384621000
2017-06-215750.005750.005700.005720.00105800605083000
2017-06-205790.005790.005720.005770.00104200599859000
2017-06-195740.005790.005710.005780.0098600567088000
2017-06-165750.005780.005650.005740.00171000976255000
2017-06-155680.005750.005620.005740.00134400765213000
2017-06-145680.005790.005620.005670.002073001177694000
2017-06-135470.005570.005450.005540.0090200498073000
2017-06-125620.005620.005480.005490.00168700932380000
2017-06-095600.005640.005560.005590.001839001029560000
2017-06-085500.005590.005460.005560.00144500801747000
2017-06-075500.005500.005420.005450.0052900288501000
2017-06-065360.005520.005360.005510.00160200874041000
2017-06-055380.005380.005340.005360.0083000444834000
2017-06-025420.005420.005330.005330.0071700384618000
2017-06-015360.005430.005320.005410.00122300657905000
2017-05-315400.005480.005330.005360.00135800733779000
2017-05-305300.005410.005260.005360.00147500791482000
2017-05-295240.005330.005200.005300.0094900501102000
2017-05-265250.005250.005170.005230.00118100614773000
2017-05-255360.005370.005230.005250.00107800569482000
2017-05-245420.005430.005320.005370.0086100461756000
2017-05-235250.005460.005230.005350.002909001557593000
2017-05-225180.005180.005110.005170.0052600270893000
2017-05-195220.005230.005130.005150.0062300322530000
2017-05-185230.005280.005220.005220.00100800528521000
2017-05-175190.005290.005190.005260.00142200744037000
2017-05-165340.005340.005240.005240.00124200654732000
2017-05-155190.005340.005170.005310.00143000752488000
2017-05-125070.005200.005020.005190.00105200541387000
2017-05-115020.005090.004990.005080.0087400441158000
2017-05-105110.005130.005040.005100.0091000462641000
2017-05-095000.005110.004985.005050.00172900870948000
2017-05-085020.005050.004930.004995.00188300939931500
2017-05-025020.005050.005000.005020.0042700214627000
2017-05-015000.005070.004990.005030.0053900270745000
2017-04-285050.005090.004985.005000.00137200687409000
2017-04-275020.005070.005010.005020.0051300258412000
2017-04-265030.005060.004975.005040.00104900526928500
2017-04-254930.005050.004910.004990.002550001270392000
2017-04-244910.004980.004910.004975.00105900523907000
2017-04-214935.004950.004870.004950.00110700544742500
2017-04-205000.005010.004850.004910.00183600901229500
2017-04-194935.005090.004935.005010.00179700899379000
2017-04-184900.004950.004875.004945.00109900540056000
2017-04-174810.004925.004790.004885.0096700471456000
2017-04-144800.004865.004800.004830.0054700264237000
2017-04-134880.004885.004830.004850.00103400502080000
2017-04-124760.004865.004735.004865.00127900614677000
2017-04-114805.004825.004785.004810.0069500333818000
2017-04-104800.004835.004765.004790.0061400294450500
2017-04-074750.004790.004720.004780.00105300500936000
2017-04-064780.004790.004680.004750.00128400609538000
2017-04-054800.004835.004785.004825.0069100332351000
2017-04-044815.004855.004770.004800.00115100553979000
2017-04-034800.004835.004770.004815.00121500583740500
2017-03-314950.004960.004755.004800.002690001308239000
2017-03-304835.004835.004715.004790.00122100583162000
2017-03-294650.004825.004630.004800.00131500627352000
2017-03-289400.009440.009250.009390.0083400779198000
2017-03-279280.009530.009280.009470.001164001097872000
2017-03-249080.009290.009010.009280.0098700907377000
2017-03-239000.009130.008910.009080.001380001244806000
2017-03-228590.008900.008510.008900.001321001161399000
2017-03-218580.008680.008340.008540.00108000924022000
2017-03-178470.008570.008440.008510.0033000280904000
2017-03-168470.008500.008420.008470.0031000262573000
2017-03-158420.008480.008360.008440.0041500349281000
2017-03-148470.008520.008340.008470.0057900489147000
2017-03-138660.008690.008450.008490.001504001281428000
2017-03-108720.008800.008640.008670.0097900850027000
2017-03-098790.008850.008770.008780.0047500418032000
2017-03-088720.008880.008720.008790.0061700543029000
2017-03-078640.008740.008640.008710.0049200427755000
2017-03-068810.008820.008710.008740.0040600355218000
2017-03-038690.008790.008680.008720.0061300534208000
2017-03-028900.008940.008700.008710.0089000779392000
2017-03-018800.008870.008740.008860.0068800606983000
2017-02-288700.008900.008700.008840.0094200831665000
2017-02-278610.008880.008510.008790.0092500807951000
2017-02-248600.008640.008460.008590.0066500570388000
2017-02-238480.008600.008450.008580.0069000589459000
2017-02-228390.008460.008310.008440.0047100395445000
2017-02-218530.008530.008360.008390.0051000429103000
2017-02-208600.008610.008410.008510.001686001433917000
2017-02-178120.008190.008070.008160.0047100383418000
2017-02-168150.008170.008080.008160.0043600354275000
2017-02-158090.008180.008050.008150.0051400417585000
2017-02-148130.008140.008060.008110.0055100446548000
2017-02-138050.008180.008040.008150.0062800511014000
2017-02-107960.008130.007960.008080.001271001025351000
2017-02-097930.007980.007890.007930.0043800348065000
2017-02-087830.007970.007810.007930.0072700573620000
2017-02-077790.007870.007790.007820.00106100830539000
2017-02-067900.007910.007780.007820.0070300550119000
2017-02-037990.007990.007890.007910.0045300358970000
2017-02-028010.008030.007820.007890.001492001180427000
2017-02-017870.008100.007850.008090.002546002040849000
2017-01-317670.007690.007600.007670.0079900610681000
2017-01-307740.007740.007630.007660.0059600457359000
2017-01-277770.007790.007700.007780.0052600408299000
2017-01-267640.007740.007540.007730.0076400585680000
2017-01-257590.007680.007540.007630.0062200472823000
2017-01-247660.007710.007550.007590.0066200504165000
2017-01-237700.007860.007670.007690.0061000472150000
2017-01-207760.007840.007700.007700.0062500483596000
2017-01-197910.007950.007730.007790.0085000665380000
2017-01-187970.008130.007940.007960.0067400539731000
2017-01-177920.007970.007850.007930.0034800275660000
2017-01-168230.008250.007980.007990.0072400585622000
2017-01-137920.008140.007850.008080.001370001102717000
2017-01-127880.007900.007730.007750.0034700270451000
2017-01-117840.007940.007820.007870.0035000275868000
2017-01-107740.007920.007700.007870.0095400748505000
2017-01-067810.007840.007660.007720.0087900679302000
2017-01-057870.007900.007710.007780.00112500876072000
2017-01-047890.008030.007850.007910.0082500653893000
2016-12-307900.008000.007760.007950.0055900442240000
2016-12-297930.008000.007830.007900.0052500416038000
2016-12-287830.007940.007810.007930.0053700423853000
2016-12-277710.007890.007710.007830.0054900429214000
2016-12-267690.007880.007690.007850.0036400284673000
2016-12-227940.007980.007750.007760.0052800414053000
2016-12-217610.007950.007590.007940.001279001000942000
2016-12-207590.007630.007520.007590.0049900378618000
2016-12-197610.007690.007520.007590.0039800302081000
2016-12-167670.007750.007580.007610.0058900449420000
2016-12-157810.007880.007640.007670.0081500628944000
2016-12-147980.008010.007790.007850.0094000743319000
2016-12-137780.008020.007780.008010.001510001201675000
2016-12-127460.007790.007380.007720.00101600778552000
2016-12-097620.007620.007440.007500.0095800720380000
2016-12-087320.007640.007320.007620.001397001050342000
2016-12-077500.007510.007210.007280.001412001034433000
2016-12-067660.007720.007570.007590.0050500384959000
2016-12-057780.007860.007630.007660.00103200793447000
2016-12-027800.007820.007690.007760.0094800734350000
2016-12-018220.008220.007890.007890.0090500723206000
2016-11-308280.008320.008110.008220.0058800483232000
2016-11-298110.008280.008090.008200.0063900522578000
2016-11-288150.008150.008030.008080.0039400319174000
2016-11-258480.008480.008040.008080.00112900923416000
2016-11-248260.008490.008150.008460.001374001155205000
2016-11-228120.008300.008070.008160.0080400659435000
2016-11-217980.008180.007930.008120.0075100607238000
2016-11-188010.008050.007840.007910.0079500631150000
2016-11-177820.007990.007760.007900.0072600573114000
2016-11-167710.007790.007630.007760.0075000579066000
2016-11-157970.007970.007660.007710.0084900656259000
2016-11-147780.007900.007780.007860.0065700516071000
2016-11-118110.008150.007660.007730.001781001385716000
2016-11-108220.008330.008070.008120.0078000635107000
2016-11-098230.008270.007940.008220.0082600671923000
2016-11-088100.008280.007960.008230.0079800650052000
2016-11-078250.008300.008040.008130.0089500726747000
2016-11-048120.008300.008120.008260.0058200479622000
2016-11-028420.008420.008150.008250.0070900583634000
2016-11-018400.008510.008330.008500.00107800911147000
2016-10-318370.008450.008190.008300.0054200450395000
2016-10-288250.008280.008060.008270.0083800686122000
2016-10-278510.008510.008210.008270.00100500838391000
2016-10-268510.008680.008400.008610.001663001422280000
2016-10-258300.008430.008220.008400.0044100366806000
2016-10-248410.008550.008310.008360.0083400702444000
2016-10-218470.008580.008360.008500.001270001081716000
2016-10-208340.008450.008240.008350.0061000509961000
2016-10-198170.008540.008160.008390.001231001032063000

   ※ 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