[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 
2017-07-20445.00447.00445.00447.001100490200
2017-07-19445.00446.00445.00446.001600712700
2017-07-18445.00445.00443.00445.00900400300
2017-07-14444.00445.00444.00445.001700755000
2017-07-13446.00446.00443.00443.00600267000
2017-07-12444.00444.00444.00444.0010044400
2017-07-11447.00447.00444.00444.00600267100
2017-07-10448.00449.00443.00445.0058002591200
2017-07-07443.00444.00443.00444.001200531800
2017-07-06445.00445.00441.00441.001400619900
2017-07-05443.00445.00440.00441.0040001768500
2017-07-04442.00445.00442.00442.001700753200
2017-07-03444.00444.00441.00442.001400618800
2017-06-30445.00445.00443.00443.00700310300
2017-06-29443.00445.00443.00445.00500222100
2017-06-28443.00444.00442.00443.001500664800
2017-06-27443.00444.00442.00444.001300575500
2017-06-26444.00444.00441.00442.0034001504300
2017-06-23444.00444.00444.00444.00500222000
2017-06-22443.00444.00442.00443.001700752400
2017-06-21444.00447.00443.00443.0055002444700
2017-06-20446.00446.00444.00444.001600712400
2017-06-19445.00445.00444.00445.002200978700
2017-06-16448.00449.00443.00443.001900848400
2017-06-15443.00443.00442.00442.00800353700
2017-06-14445.00446.00440.00442.0050002213000
2017-06-13447.00447.00444.00444.00600267300
2017-06-12446.00447.00441.00443.0023001022900
2017-06-09445.00446.00443.00446.0076003383000
2017-06-08442.00443.00442.00442.001500663300
2017-06-07443.00444.00440.00441.002100928400
2017-06-06444.00444.00441.00443.001000442900
2017-06-05440.00444.00438.00438.0034001497000
2017-06-02439.00440.00438.00440.0023001011000
2017-06-01437.00438.00437.00438.001000437500
2017-05-31434.00437.00434.00437.00900391200
2017-05-30436.00436.00433.00433.0029001258700
2017-05-29436.00436.00434.00434.0030001305600
2017-05-26437.00437.00436.00436.001400611300
2017-05-25433.00436.00433.00436.0025001085400
2017-05-24434.00435.00433.00435.0036001560300
2017-05-23438.00439.00433.00433.0036001569800
2017-05-22432.00433.00432.00432.001800778600
2017-05-19434.00434.00432.00433.00700303200
2017-05-18432.00438.00431.00438.0024001038200
2017-05-17434.00434.00433.00434.00700303700
2017-05-16435.00435.00434.00434.00400173800
2017-05-15437.00437.00435.00435.00600261800
2017-05-12434.00435.00431.00431.001600694300
2017-05-11431.00431.00430.00430.001100474000
2017-05-10438.00440.00429.00429.0063002743000
2017-05-09435.00437.00435.00437.001100479300
2017-05-08434.00435.00433.00435.0038001650500
2017-05-02433.00434.00430.00433.0027001166200
2017-05-01432.00433.00429.00433.002300992800
2017-04-28432.00432.00432.00432.001700734400
2017-04-27433.00433.00428.00432.001800778000
2017-04-26429.00430.00428.00428.0029001244900
2017-04-25431.00431.00427.00429.001100470900
2017-04-24431.00431.00426.00426.001400599600
2017-04-21427.00428.00426.00428.00700299100
2017-04-20428.00429.00427.00428.001800770300
2017-04-19428.00429.00427.00427.00400171200
2017-04-18424.00427.00424.00427.00900382800
2017-04-17422.00425.00422.00424.001700718300
2017-04-14426.00426.00424.00424.001500638100
2017-04-13424.00427.00423.00427.0039001654400
2017-04-12426.00426.00425.00426.0031001317700
2017-04-11426.00426.00425.00425.001300553200
2017-04-10426.00428.00425.00428.0053002257900
2017-04-07433.00433.00426.00429.0031001331900
2017-04-06433.00437.00426.00426.0092003973900
2017-04-05433.00433.00429.00430.0045001938600
2017-04-04428.00429.00427.00429.0046001969000
2017-04-03427.00428.00427.00428.001600683500
2017-03-31429.00429.00426.00427.00900384500
2017-03-30429.00429.00426.00426.001500641200
2017-03-29426.00428.00425.00428.0027001149400
2017-03-28425.00427.00425.00425.001600681700
2017-03-27424.00430.00424.00424.0055002335300
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

   ※ 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