[2789 JQスタンダード] カルラ 日足 時系列データ

[2789 JQスタンダード] カルラ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24428.00432.00427.00427.002000857200
2017-03-23429.00429.00425.00425.001700725200
2017-03-22425.00429.00424.00425.0039001657800
2017-03-21426.00426.00425.00425.0026001105800
2017-03-17427.00428.00425.00425.0035001490300
2017-03-16425.00426.00425.00426.002300978800
2017-03-15428.00431.00426.00426.0060002567600
2017-03-14431.00431.00429.00430.0063002707200
2017-03-13433.00433.00431.00431.0030001295800
2017-03-10434.00435.00432.00432.0052002256300
2017-03-09431.00433.00431.00433.001400603800
2017-03-08433.00433.00430.00431.0024001035900
2017-03-07433.00434.00430.00431.0057002462300
2017-03-06434.00434.00432.00432.0063002728900
2017-03-03435.00435.00433.00434.0038001650600
2017-03-02435.00436.00432.00432.0045001950700
2017-03-01436.00436.00433.00435.0084003654100
2017-02-28435.00437.00435.00435.0061002660100
2017-02-27437.00437.00435.00435.0066002878000
2017-02-24438.00441.00434.00435.003460015130000
2017-02-23459.00465.00458.00463.002590011949700
2017-02-22457.00460.00457.00460.00156007150000
2017-02-21456.00457.00455.00456.00111005065500
2017-02-20454.00456.00454.00456.0081003686600
2017-02-17455.00455.00454.00454.0052002364400
2017-02-16455.00456.00454.00455.0084003824100
2017-02-15455.00456.00454.00455.00105004779500
2017-02-14454.00456.00453.00455.0048002180000
2017-02-13454.00456.00453.00455.0079003591800
2017-02-10453.00455.00453.00455.00116005261800
2017-02-09455.00455.00454.00455.0066003000400
2017-02-08455.00456.00454.00455.0044002003300
2017-02-07456.00457.00454.00455.0053002415300
2017-02-06455.00457.00455.00456.0033001504800
2017-02-03453.00458.00453.00456.0028001276300
2017-02-02455.00456.00455.00456.0041001866500
2017-02-01456.00456.00454.00456.0077003506400
2017-01-31458.00458.00456.00457.0062002836200
2017-01-30457.00458.00456.00456.0059002695800
2017-01-27456.00459.00456.00458.0077003521000
2017-01-26453.00458.00453.00458.0058002645900
2017-01-25451.00455.00450.00455.0080003625000
2017-01-24450.00450.00449.00450.0028001259200
2017-01-23450.00453.00450.00450.0046002072600
2017-01-20453.00453.00450.00450.0033001489100
2017-01-19448.00451.00448.00451.002200987300
2017-01-18450.00452.00448.00448.0047002113400
2017-01-17454.00455.00453.00453.0049002225200
2017-01-16449.00455.00448.00455.00115005173600
2017-01-13449.00450.00448.00449.0037001661600
2017-01-12448.00449.00447.00449.0027001209700
2017-01-11446.00448.00445.00448.0042001875600
2017-01-10445.00446.00443.00446.00144006406300
2017-01-06444.00446.00443.00445.0099004396700
2017-01-05444.00444.00443.00444.0072003193500
2017-01-04443.00444.00442.00444.0048002127700
2016-12-30441.00443.00440.00443.0052002296900
2016-12-29441.00442.00439.00441.0074003259200
2016-12-28441.00442.00440.00441.002200970700
2016-12-27440.00441.00439.00440.0098004314100
2016-12-26441.00441.00439.00440.00148006511800
2016-12-22442.00443.00442.00442.0027001193600
2016-12-21444.00444.00443.00443.0027001197000
2016-12-20444.00444.00441.00443.0033001459600
2016-12-19443.00444.00443.00443.001600708900
2016-12-16445.00447.00445.00445.0077003429000
2016-12-15443.00445.00443.00445.001200531900
2016-12-14443.00445.00442.00445.0091004038300
2016-12-13441.00444.00441.00442.0062002742000
2016-12-12441.00443.00441.00442.001600707300
2016-12-09444.00445.00441.00443.0099004385100
2016-12-08443.00444.00442.00444.0029001283800
2016-12-07441.00444.00441.00443.002000885800
2016-12-06441.00444.00441.00442.001700752600
2016-12-05445.00445.00437.00441.0052002296800
2016-12-02441.00442.00441.00442.002200970600
2016-12-01441.00443.00441.00442.0024001059000
2016-11-30442.00444.00441.00441.0026001150200
2016-11-29441.00443.00441.00442.001800795800
2016-11-28443.00443.00441.00442.002100928200
2016-11-25443.00443.00440.00441.001700750300
2016-11-24440.00443.00439.00440.0030001318900
2016-11-22444.00444.00439.00440.0045001984500
2016-11-21440.00445.00439.00444.0034001501900
2016-11-18438.00440.00436.00440.0037001617200
2016-11-17443.00443.00438.00438.001700745600
2016-11-16434.00443.00434.00443.0035001533500
2016-11-15431.00437.00431.00437.001400606700
2016-11-14435.00438.00430.00430.0067002905700
2016-11-11430.00439.00430.00435.0040001726500
2016-11-10442.00442.00432.00432.0046002025100
2016-11-09440.00440.00426.00432.00159006875600
2016-11-08437.00440.00437.00440.001300570100
2016-11-07435.00441.00435.00435.0044001923100
2016-11-04443.00443.00439.00440.0025001101700
2016-11-02443.00443.00441.00443.0029001280600
2016-11-01445.00445.00441.00442.0034001504400
2016-10-31447.00447.00440.00441.0037001639500
2016-10-28442.00446.00442.00446.001300577100
2016-10-27446.00446.00443.00444.0027001201200
2016-10-26446.00446.00445.00445.001000445500
2016-10-25445.00447.00443.00443.002000889700
2016-10-24443.00446.00443.00444.0025001111100
2016-10-21445.00445.00445.00445.00900400500
2016-10-20442.00445.00441.00445.0026001152000
2016-10-19441.00442.00440.00442.0029001279500
2016-10-18442.00442.00441.00441.001000441700
2016-10-17446.00447.00440.00441.0041001819300
2016-10-14441.00441.00438.00438.0037001628600
2016-10-13444.00444.00439.00441.001600705200
2016-10-12437.00447.00436.00441.0038001672900
2016-10-11443.00444.00436.00438.0067002961300
2016-10-07446.00447.00444.00447.0038001695200
2016-10-06444.00444.00441.00441.001900839700
2016-10-05440.00448.00440.00441.00125005548300
2016-10-04447.00447.00444.00446.0038001695100
2016-10-03444.00450.00442.00444.0065002895200
2016-09-30437.00443.00437.00443.0099004355700
2016-09-29435.00437.00433.00433.0033001437400
2016-09-28432.00434.00432.00432.001900822200
2016-09-27434.00437.00431.00431.0038001650800
2016-09-26429.00433.00429.00430.00125005374500
2016-09-23427.00427.00426.00427.001600682700
2016-09-21427.00428.00426.00427.002100896600
2016-09-20425.00426.00425.00426.0035001488900
2016-09-16424.00424.00424.00424.0030001272000
2016-09-15423.00424.00423.00424.0024001015900
2016-09-14425.00426.00424.00424.001300551500
2016-09-13426.00426.00426.00426.00300127800
2016-09-12427.00427.00424.00426.001800767300
2016-09-09427.00428.00424.00427.0052002218500
2016-09-08424.00425.00423.00425.0033001400100
2016-09-07424.00425.00423.00424.0033001399300
2016-09-06422.00423.00422.00423.0045001902100
2016-09-05422.00422.00421.00422.001600674600
2016-09-02418.00421.00418.00419.0048002010500
2016-09-01419.00421.00419.00421.001000419300
2016-08-31417.00421.00417.00421.001500629000
2016-08-30417.00419.00417.00419.001100459900
2016-08-29417.00419.00417.00418.001500628000
2016-08-26417.00417.00417.00417.00600250200
2016-08-25419.00419.00416.00416.00700292200
2016-08-24422.00422.00416.00418.0036001503200
2016-08-23417.00418.00416.00417.002000834500
2016-08-22419.00419.00417.00417.001200502100
2016-08-19419.00420.00416.00419.0030001252100
2016-08-18422.00422.00417.00422.00400168300
2016-08-17417.00423.00417.00420.002100882000
2016-08-16419.00424.00416.00417.0044001841000
2016-08-15422.00423.00420.00420.0034001434300
2016-08-12419.00419.00417.00419.0027001129000
2016-08-10422.00422.00415.00419.0097004063800
2016-08-09420.00422.00420.00422.00600252500
2016-08-08421.00421.00421.00421.001600673600
2016-08-05420.00421.00420.00421.001300546200
2016-08-04417.00419.00417.00419.001200501000
2016-08-03417.00417.00416.00417.002300957700
2016-08-02417.00420.00417.00417.001500628800
2016-08-01416.00417.00416.00417.001000416200
2016-07-29420.00420.00418.00419.001200503100
2016-07-28418.00418.00418.00418.0020083600
2016-07-27420.00420.00417.00418.001600669300
2016-07-26417.00420.00417.00418.00900377300
2016-07-25419.00420.00417.00417.001400585900
2016-07-22418.00419.00418.00419.0020083700
2016-07-21421.00421.00416.00417.001900796100
2016-07-20415.00420.00415.00417.002000833200
2016-07-19416.00419.00415.00415.002200916300
2016-07-15418.00418.00415.00416.0036001498700
2016-07-14420.00420.00418.00418.001200501800
2016-07-13421.00421.00418.00418.002000837800
2016-07-12417.00419.00417.00418.0024001001600
2016-07-11422.00422.00416.00417.001500630200
2016-07-08421.00421.00414.00418.0061002555400
2016-07-07415.00420.00415.00420.001000417100
2016-07-06413.00420.00413.00415.0070002905400
2016-07-05420.00420.00417.00417.001100459500
2016-07-04420.00420.00420.00420.0020084000
2016-07-01420.00420.00418.00418.0030001258000
2016-06-30415.00420.00415.00420.0031001293900
2016-06-29412.00415.00411.00415.001300537200
2016-06-28412.00414.00411.00414.001600660000
2016-06-27410.00415.00410.00415.0025001028900
2016-06-24420.00422.00410.00410.0078003213400
2016-06-23424.00424.00420.00422.0026001098700
2016-06-22417.00417.00417.00417.0010041700
2016-06-21420.00424.00411.00416.0056002321600
2016-06-20416.00418.00416.00418.0025001043000
2016-06-17416.00417.00414.00414.0057002368900
2016-06-16419.00420.00416.00416.0024001002600
2016-06-15418.00418.00417.00417.001700709500
2016-06-14418.00418.00417.00417.0024001002500
2016-06-13423.00423.00416.00420.0052002178400
2016-06-10430.00433.00422.00422.0084003601000
2016-06-09421.00425.00421.00425.0028001184600
2016-06-08420.00421.00420.00421.0025001051300
2016-06-07421.00421.00420.00420.001900799600
2016-06-06422.00422.00417.00421.001100462400
2016-06-03422.00422.00419.00419.00500209800
2016-06-02421.00423.00418.00418.0030001256500
2016-06-01420.00422.00420.00420.00700294500
2016-05-31424.00425.00420.00420.0032001350900
2016-05-30423.00425.00420.00421.0042001773100
2016-05-27420.00423.00420.00423.001000421400
2016-05-26421.00421.00420.00420.001400588900
2016-05-25420.00420.00419.00420.002200923200
2016-05-24419.00420.00419.00420.0020083900
2016-05-23420.00420.00418.00420.001500627900
2016-05-20419.00423.00418.00420.0024001006300
2016-05-19419.00423.00419.00421.001200504400
2016-05-18420.00420.00418.00418.001700713300
2016-05-17419.00420.00418.00419.001700712100
2016-05-16418.00420.00417.00420.001600668700
2016-05-13418.00420.00417.00417.0039001631800
2016-05-12418.00420.00418.00420.002200922500
2016-05-11419.00419.00419.00419.001700712300
2016-05-10420.00420.00418.00418.0052002182000
2016-05-09417.00424.00417.00424.0031001296500
2016-05-06424.00424.00417.00417.0035001468800
2016-05-02420.00428.00416.00421.0052002184500
2016-04-28422.00424.00420.00420.0032001347400
2016-04-27423.00424.00421.00422.001400591600
2016-04-26421.00423.00421.00423.00500210700
2016-04-25421.00424.00421.00423.0042001770900
2016-04-22423.00424.00423.00423.00600254100
2016-04-21425.00426.00422.00425.001000424300
2016-04-20422.00422.00420.00420.001000421500
2016-04-19419.00428.00419.00428.001700721200
2016-04-18420.00421.00420.00421.0028001176200
2016-04-15420.00426.00420.00422.0037001567400
2016-04-14430.00430.00422.00426.0027001152900
2016-04-13429.00430.00422.00430.002200937500
2016-04-12420.00430.00420.00421.0035001491600
2016-04-11419.00419.00419.00419.001100460900
2016-04-08419.00419.00412.00419.0065002708200
2016-04-07415.00418.00415.00417.0025001040900
2016-04-06423.00423.00415.00416.0059002482300
2016-04-05415.00415.00411.00411.0054002231200
2016-04-04419.00419.00413.00418.0070002906000
2016-04-01419.00420.00415.00415.0036001499000
2016-03-31418.00418.00418.00418.00900376200
2016-03-30418.00420.00417.00418.0025001045600
2016-03-29418.00418.00418.00418.0047001964600
2016-03-28421.00422.00418.00419.0070002939500
2016-03-25420.00422.00419.00422.0032001344900
2016-03-24421.00421.00419.00420.0028001176200
2016-03-23421.00421.00418.00419.0030001257700
2016-03-22420.00421.00418.00421.0077003227200
2016-03-18424.00424.00419.00420.0040001680100
2016-03-17424.00425.00421.00421.0036001522000

   ※ 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