[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 
2017-03-249080.009290.009010.009280.0098700907377000
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
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

   ※ 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