[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 
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
2016-10-187980.008250.007860.008220.0095700776303000
2016-10-178000.008010.007820.007920.0048800386391000
2016-10-147840.007990.007840.007920.0058300461785000
2016-10-137640.008070.007590.007830.00124000977839000
2016-10-127480.007740.007470.007680.00102400782451000
2016-10-117510.007690.007420.007470.00111500835835000
2016-10-077900.007900.007620.007670.0058300450661000
2016-10-067860.007920.007620.007900.0095300739201000
2016-10-057760.007910.007680.007860.0083000646329000
2016-10-048020.008150.007860.007890.0079200632041000
2016-10-038200.008230.008000.008080.0085000686524000
2016-09-307920.008210.007860.008110.0087900709700000
2016-09-297850.007980.007810.007900.0037100293352000
2016-09-287880.007990.007780.007930.0058600464323000
2016-09-277630.007890.007630.007860.00106900831796000
2016-09-267500.007670.007440.007600.0086800653914000
2016-09-237440.007820.007390.007610.001987001518312000
2016-09-217170.007340.007150.007190.0050700366607000
2016-09-207340.007470.007080.007190.0095300693788000
2016-09-167140.007320.007020.007320.0093500674331000
2016-09-157160.007330.007130.007190.0036500262655000
2016-09-147130.007310.007070.007210.0049600357391000
2016-09-137170.007330.007140.007280.0079100576166000
2016-09-127020.007130.006880.007070.0035200247151000
2016-09-097200.007220.007120.007140.0033500240156000
2016-09-087360.007460.007110.007160.0064000461116000
2016-09-077280.007570.007250.007480.001387001030305000
2016-09-066960.007190.006900.007160.0056600400829000
2016-09-057160.007160.006860.006980.0057600400258000
2016-09-026920.007100.006920.006980.0058700410683000
2016-09-016800.006880.006750.006840.0044000299684000
2016-08-317070.007080.006790.006840.00107800742060000
2016-08-307120.007150.007030.007110.0071500507164000
2016-08-297340.007400.007000.007040.0059100418265000
2016-08-267280.007330.007090.007270.0060000433755000
2016-08-257200.007330.007170.007300.0040100291054000
2016-08-247300.007330.007110.007200.0045200325303000
2016-08-237160.007410.007040.007350.0065600480161000
2016-08-226930.007150.006930.007140.0051500363874000
2016-08-197300.007300.007000.007050.0076600543249000
2016-08-187290.007540.007210.007240.0055800409340000
2016-08-177570.007730.007300.007370.0055600413502000
2016-08-167590.007660.007500.007620.0076600581956000
2016-08-157540.007680.007510.007530.0040200303786000
2016-08-127270.007700.007150.007640.001790001335968000
2016-08-107420.007840.007400.007650.001704001308496000
2016-08-097420.007610.007320.007500.00129400969544000
2016-08-087300.007480.007110.007370.002868002110582000
2016-08-057020.007170.006790.007060.003203002241000000
2016-08-047720.007730.007100.007170.002256001656325000
2016-08-037980.008030.007720.007830.00109800861610000
2016-08-027900.008450.007870.008130.001878001532246000
2016-08-018680.008760.007980.008090.002303001947470000
2016-07-297900.008400.007830.008340.001820001479152000
2016-07-287700.008050.007660.008050.0097800775696000
2016-07-277710.008100.007670.007800.001960001545568000
2016-07-267320.007740.007320.007660.001411001073691000
2016-07-257320.007540.007250.007360.0082000603916000
2016-07-227350.007620.007300.007420.00130300965720000
2016-07-217850.007980.007220.007330.001759001303011000
2016-07-207750.007970.007750.007910.0079100622093000
2016-07-197630.007890.007480.007890.00124200957767000
2016-07-157990.008000.007340.007480.001977001502161000
2016-07-148300.008370.008020.008100.00101900834016000
2016-07-138710.008710.008170.008270.0096300804088000
2016-07-128380.008530.008130.008500.00101600848470000
2016-07-118230.008380.008150.008300.0043600359714000
2016-07-088350.008380.008040.008080.0071600587681000
2016-07-078390.008580.008210.008350.00100800840834000
2016-07-068400.008400.008220.008370.0090100750269000
2016-07-058890.008890.008460.008490.0062500535071000
2016-07-048740.008830.008660.008770.0055600486536000
2016-07-018650.008920.008500.008660.0090100787562000
2016-06-308660.008740.008420.008470.0074000631784000
2016-06-298620.008690.008410.008510.00103500888614000
2016-06-288260.008550.008140.008520.001456001215563000
2016-06-277980.008180.007570.008180.002097001682905000
2016-06-247780.007910.007560.007850.0063600494484000
2016-06-237720.007820.007720.007790.0024000186909000
2016-06-227720.007790.007580.007750.0021300164039000
2016-06-217550.007760.007550.007720.0034700266366000
2016-06-207590.007700.007530.007600.0027400208805000
2016-06-177760.007840.007590.007590.0031400240207000
2016-06-167780.007960.007670.007700.0044800349514000
2016-06-157540.007790.007540.007780.0037500287674000
2016-06-147650.007760.007480.007690.0045400346255000
2016-06-137780.007840.007650.007780.0033900263216000
2016-06-107890.007900.007720.007800.0029800232211000
2016-06-097800.007890.007740.007870.0038800303762000
2016-06-087770.007870.007610.007870.00111800868016000
2016-06-077480.007950.007400.007900.001562001206128000
2016-06-067240.007420.007240.007420.0060900448384000
2016-06-037160.007280.007160.007260.0053400386622000
2016-06-027140.007200.006930.007160.0038800277098000
2016-06-017200.007230.007150.007210.0053000381435000
2016-05-317090.007220.007050.007220.0065600469888000
2016-05-307000.007100.006920.007050.0073000514438000
2016-05-276770.006980.006770.006960.0075600521656000
2016-05-266660.006750.006550.006750.0071500475931000
2016-05-256750.006750.006650.006660.0019900132945000
2016-05-246560.006690.006560.006690.0021500143301000
2016-05-236710.006730.006610.006640.0038700258095000
2016-05-206830.006870.006640.006710.0061400412751000
2016-05-196820.006870.006740.006840.0042300288832000
2016-05-186980.007020.006770.006820.0044200303306000
2016-05-176740.006950.006680.006910.0079000539873000
2016-05-167070.007070.006690.006740.0075000514627000
2016-05-137130.007140.007030.007080.0060400427340000
2016-05-127230.007340.006940.007010.00125200892929000
2016-05-117050.007260.006980.007160.001560001111455000
2016-05-106590.006750.006480.006750.0060900402046000
2016-05-096590.006700.006590.006590.0078800522166000
2016-05-066560.006650.006470.006620.0060100396323000
2016-05-026330.006660.006260.006550.0080400522955000
2016-04-286250.006340.006230.006330.0030900194189000
2016-04-276410.006420.006260.006280.0032600205893000
2016-04-266390.006540.006320.006360.0037200237650000
2016-04-256360.006500.006360.006490.0039800256838000
2016-04-226690.006690.006360.006400.0066700431597000
2016-04-216790.006860.006650.006710.0037200250354000
2016-04-206700.006780.006700.006740.0016100108597000
2016-04-196640.006760.006640.006710.0027200182312000
2016-04-186710.006760.006610.006690.0024700165600000
2016-04-156860.006910.006730.006780.0034500235184000
2016-04-146720.006950.006660.006930.0086200592469000
2016-04-136720.006830.006650.006690.0071400480058000
2016-04-126780.006780.006620.006630.0066000440179000
2016-04-116610.006800.006610.006780.0045300303130000
2016-04-086630.006730.006570.006610.0068000449388000
2016-04-076770.006840.006610.006670.0077500521319000
2016-04-066840.006870.006770.006840.0070700482627000
2016-04-056730.006860.006730.006790.0041300281194000
2016-04-046710.006870.006710.006780.0046300314018000
2016-04-016760.006830.006730.006780.0071900487253000
2016-03-317060.007060.006770.006790.00112500772184000
2016-03-306850.007070.006840.007060.00103000720208000
2016-03-296930.006930.006810.006810.0077000527642000
2016-03-286770.006930.006750.006820.0083600572401000
2016-03-257070.007070.006760.006800.00108400746391000
2016-03-246920.007230.006920.007070.00102900732213000
2016-03-237070.007080.006930.007010.0059600417995000
2016-03-227130.007220.007100.007170.0071600512299000
2016-03-187100.007230.007080.007210.0086700619724000
2016-03-177000.007120.006980.007080.0067600478073000
2016-03-167100.007150.006840.007050.00120900848201000
2016-03-156990.007210.006990.007210.001742001236593000
2016-03-146800.006980.006790.006930.001610001112746000
2016-03-116620.006780.006590.006770.00110600739347000
2016-03-106380.006570.006380.006520.0088400574856000
2016-03-096190.006390.006190.006390.00100000633291000
2016-03-086240.006280.006190.006280.0043700272397000
2016-03-076260.006290.006200.006240.0022800142096000
2016-03-046340.006340.006270.006300.0034900220030000
2016-03-036330.006450.006300.006340.0043500275879000
2016-03-026280.006480.006250.006470.0096500617970000
2016-03-016030.006270.006030.006210.0054100335915000
2016-02-296020.006230.005960.006130.0086900530706000
2016-02-265930.006030.005850.005960.0058200346445000
2016-02-255760.005940.005690.005900.0046300270830000
2016-02-245630.005820.005610.005780.0059500342546000
2016-02-235780.005780.005550.005620.0039100220157000
2016-02-225620.005790.005600.005720.0026200149814000
2016-02-195560.005700.005520.005620.0034400192862000
2016-02-185800.005830.005560.005570.0040800230927000
2016-02-175720.005740.005600.005680.0039200222295000
2016-02-165760.005870.005620.005720.0084300484936000
2016-02-155540.005850.005430.005790.00123900703768000
2016-02-125230.005610.005080.005470.002354001257480000
2016-02-105520.005540.005140.005220.00123400650793000
2016-02-095540.005630.005340.005420.0092100502295000
2016-02-085590.005750.005510.005640.00130200736838000
2016-02-055870.005940.005540.005610.0096000547118000
2016-02-046200.006270.005810.005860.0082600492781000
2016-02-036060.006200.005970.006190.00118200722035000
2016-02-026100.006150.005920.005990.00124300747757000
2016-02-015800.006060.005730.006000.00134100794047000
2016-01-295980.005980.005630.005800.002052001188149000
2016-01-286070.006080.005910.005980.00117800706211000
2016-01-276300.006380.006000.006000.002766001689563000
2016-01-266290.006590.006260.006370.001987001277426000
2016-01-256220.006330.006140.006300.00112700704685000
2016-01-225990.006190.005970.006170.0061400374521000
2016-01-215840.006080.005840.005980.0083900502339000
2016-01-205990.006140.005900.005920.0071900430681000
2016-01-196030.006130.005900.006040.00106600640452000
2016-01-186080.006350.005990.006130.00127600788090000
2016-01-155860.006100.005860.006070.00133600804070000
2016-01-145750.005960.005590.005960.0051000295195000
2016-01-135770.005850.005710.005760.0037500216803000
2016-01-125920.005980.005640.005660.0070800409589000
2016-01-085880.006060.005800.006020.00162300966910000
2016-01-075590.006150.005590.005980.002073001226432000
2016-01-065730.005750.005540.005590.0066300372342000
2016-01-055620.005800.005600.005770.0024900142334000
2016-01-045890.005890.005620.005650.0026400151294000
2015-12-305800.005900.005790.005870.0034200200000000
2015-12-295670.005780.005640.005760.0052600301587000
2015-12-285600.005690.005580.005660.0072200407737000
2015-12-255610.005690.005530.005530.0044100247121000
2015-12-245640.005690.005500.005620.0071300399009000
2015-12-225760.005760.005620.005650.0054700309882000
2015-12-215780.005820.005620.005660.0053600305278000
2015-12-185800.005880.005740.005830.0092700540339000
2015-12-175740.005850.005680.005840.00164400950945000
2015-12-165440.005780.005440.005700.00174200982881000
2015-12-155340.005440.005210.005430.00160500860360000
2015-12-144970.005240.004970.005140.0078300401761500
2015-12-115050.005180.004965.005080.0099300502788500
2015-12-105200.005250.005170.005200.0032100167178000
2015-12-095280.005330.005180.005300.0051400270627000
2015-12-085350.005440.005270.005340.0056200300100000
2015-12-075330.005390.005280.005350.0054300289855000
2015-12-045250.005370.005210.005290.0081600433341000
2015-12-035200.005320.005170.005300.0085100447404000
2015-12-025200.005230.005080.005220.0049400255945000
2015-12-015030.005200.005030.005180.0051100262758000
2015-11-305150.005150.005020.005130.0056200286592000
2015-11-275200.005240.005110.005190.0036900191647000
2015-11-265300.005300.005130.005240.0055400290426000

   ※ 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