[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 
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
2016-03-16425.00425.00424.00424.001900807200
2016-03-15424.00424.00423.00423.0032001355800
2016-03-14421.00423.00421.00423.0027001138600
2016-03-11418.00419.00418.00419.0046001925400
2016-03-10425.00425.00419.00419.0049002076200
2016-03-09420.00422.00418.00422.0030001257800
2016-03-08422.00422.00416.00420.0055002297700
2016-03-07420.00422.00418.00422.0071002982100
2016-03-04417.00418.00416.00416.0063002625700
2016-03-03418.00418.00416.00417.0086003587400
2016-03-02416.00418.00415.00415.0046001913400
2016-03-01416.00419.00416.00416.0030001252100
2016-02-29420.00420.00415.00416.0038001583700
2016-02-26420.00421.00418.00418.0087003653400
2016-02-25416.00426.00416.00420.00170007136300
2016-02-24446.00450.00441.00446.00217009677800
2016-02-23448.00450.00446.00448.0067003001300
2016-02-22443.00449.00441.00448.00107004762600
2016-02-19440.00443.00440.00443.0061002693000
2016-02-18441.00444.00441.00444.0023001016900
2016-02-17438.00443.00438.00440.0029001278200
2016-02-16433.00441.00433.00439.0073003198500
2016-02-15429.00443.00429.00433.0050002159000
2016-02-12428.00429.00420.00424.0091003866000
2016-02-10444.00444.00432.00432.00142006263400
2016-02-09445.00445.00440.00443.0059002610400
2016-02-08443.00447.00443.00447.0051002263100
2016-02-05445.00446.00443.00443.0051002266000
2016-02-04445.00448.00445.00448.001500669900
2016-02-03448.00449.00443.00444.0067002988200
2016-02-02447.00452.00446.00452.0044001976600
2016-02-01445.00448.00443.00447.00166007401400
2016-01-29447.00448.00442.00448.0062002761600
2016-01-28442.00448.00441.00448.0038001683100
2016-01-27449.00449.00442.00444.0045002002700
2016-01-26449.00449.00445.00446.0048002153800
2016-01-25440.00451.00430.00451.0046002029300
2016-01-22420.00439.00420.00436.0071003035200
2016-01-21431.00435.00415.00417.00213009026100
2016-01-20443.00447.00434.00434.0070003064500
2016-01-19440.00448.00436.00444.0036001589900
2016-01-18445.00447.00435.00444.00187008262700
2016-01-15452.00455.00450.00451.0051002304000
2016-01-14451.00455.00450.00454.0056002525600
2016-01-13451.00457.00451.00457.0033001492100
2016-01-12454.00455.00450.00451.00114005155800
2016-01-08453.00458.00452.00454.00102004628000
2016-01-07456.00459.00455.00458.00183008338900
2016-01-06462.00462.00458.00461.0057002624100
2016-01-05459.00462.00459.00462.0075003452600
2016-01-04456.00460.00456.00460.0074003382800
2015-12-30463.00464.00457.00458.00105004837200
2015-12-29462.00463.00454.00463.0053002436600
2015-12-28460.00462.00459.00459.0041001885600
2015-12-25460.00460.00451.00459.0081003699600
2015-12-24462.00462.00455.00460.00120005535300
2015-12-22458.00458.00453.00453.0035001591500
2015-12-21460.00460.00455.00455.0029001329200
2015-12-18455.00462.00455.00456.0037001692100
2015-12-17458.00458.00454.00455.0049002237500
2015-12-16455.00459.00455.00459.00900411200
2015-12-15457.00462.00452.00455.0029001323300
2015-12-14455.00462.00443.00462.00100004512600
2015-12-11463.00463.00462.00463.0027001248200
2015-12-10464.00464.00455.00462.0069003183600
2015-12-09462.00464.00461.00463.0025001157100
2015-12-08458.00465.00458.00460.0049002254300
2015-12-07467.00468.00453.00458.00117005367000
2015-12-04466.00466.00450.00465.00198009098300
2015-12-03461.00469.00461.00468.0047002186000

   ※ 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