[2876 JQスタンダード] ジェーシー・コムサ 日足 時系列データ

[2876 JQスタンダード] ジェーシー・コムサ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12379.00383.00379.00383.0097003690900
2017-12-11374.00378.00374.00378.0057002148400
2017-12-08378.00378.00372.00374.0028001050800
2017-12-07375.00376.00373.00376.0037001389900
2017-12-06375.00375.00372.00373.0028001046400
2017-12-05375.00375.00374.00375.00900337400
2017-12-04377.00377.00374.00377.0043001615700
2017-12-01377.00378.00377.00377.0039001470400
2017-11-30373.00376.00373.00373.0070002619400
2017-11-29370.00371.00370.00371.002100777100
2017-11-28374.00375.00370.00370.001500559800
2017-11-27370.00374.00370.00371.0032001188800
2017-11-24369.00370.00365.00369.0030001106200
2017-11-22362.00364.00360.00364.0092003329300
2017-11-21359.00360.00358.00360.002400861400
2017-11-20358.00360.00358.00359.001100395100
2017-11-17356.00360.00355.00358.0036001284800
2017-11-16355.00365.00355.00356.0045001620400
2017-11-15367.00367.00355.00355.00164005942200
2017-11-14366.00368.00366.00367.001000366400
2017-11-13367.00372.00366.00368.0072002650000
2017-11-10374.00374.00367.00369.0091003365100
2017-11-09372.00375.00371.00374.0027001007200
2017-11-08375.00375.00370.00373.0058002160400
2017-11-07373.00374.00373.00374.002200822200
2017-11-06376.00376.00374.00374.002100787300
2017-11-02376.00376.00370.00372.0088003277600
2017-11-01373.00375.00373.00374.0042001568000
2017-10-31371.00375.00371.00375.0029001086200
2017-10-30373.00375.00371.00372.0092003432600
2017-10-27370.00374.00370.00371.0033001223500
2017-10-26376.00376.00366.00368.00171006315700
2017-10-25374.00376.00374.00375.002400899600
2017-10-24371.00374.00371.00374.001400522100
2017-10-23372.00374.00372.00372.0030001117300
2017-10-20376.00376.00370.00371.0083003091300
2017-10-19376.00376.00375.00376.00700263000
2017-10-18374.00376.00373.00376.0051001910800
2017-10-17375.00375.00373.00374.001100411300
2017-10-16375.00376.00374.00374.0052001948100
2017-10-13374.00376.00372.00374.0042001572600
2017-10-12372.00372.00372.00372.0065002418000
2017-10-11373.00376.00372.00372.0060002241500
2017-10-10378.00378.00374.00377.0036001352700
2017-10-06377.00377.00375.00375.001700639500
2017-10-05379.00379.00374.00374.0083003130800
2017-10-04379.00379.00374.00378.0041001544700
2017-10-03377.00378.00374.00374.002100788600
2017-10-02375.00377.00373.00374.002200823400
2017-09-29373.00374.00372.00373.0057002124100
2017-09-28381.00381.00375.00378.00129004868500
2017-09-27377.00380.00370.00380.0094003528000
2017-09-26376.00377.00370.00377.0096003592300
2017-09-25373.00376.00373.00375.0039001459500
2017-09-22374.00375.00371.00372.0044001639900
2017-09-21373.00375.00372.00374.0054002016000
2017-09-20374.00376.00369.00376.00110004105400
2017-09-19372.00374.00371.00374.0041001528100
2017-09-15367.00378.00367.00373.0043001602300
2017-09-14372.00372.00367.00372.002100777500
2017-09-13374.00374.00368.00370.0087003234700
2017-09-12374.00375.00365.00370.0063002338700
2017-09-11365.00374.00365.00372.0063002340900
2017-09-08363.00366.00362.00362.002500908700
2017-09-07361.00370.00361.00364.002400874800
2017-09-06367.00370.00361.00363.0077002814100
2017-09-05372.00376.00367.00367.00133004936300
2017-09-04380.00380.00373.00373.0039001461800
2017-09-01386.00386.00380.00382.0075002870500
2017-08-31387.00387.00382.00382.0042001618500
2017-08-30388.00397.00383.00387.006580025646000
2017-08-29381.00388.00380.00387.003100011871800
2017-08-28383.00383.00375.00380.00223008458000
2017-08-25377.00380.00370.00375.0082003084500
2017-08-24371.00377.00371.00373.0087003242000
2017-08-23379.00381.00368.00370.00199007463700
2017-08-22381.00382.00377.00379.00184006992600
2017-08-21378.00383.00376.00382.0084003191100
2017-08-18382.00389.00377.00378.003610013783600
2017-08-17375.00387.00375.00378.002840010866100
2017-08-16364.00377.00359.00375.00209007788700
2017-08-15368.00368.00354.00361.0072002579600
2017-08-14358.00363.00354.00359.00137004926400
2017-08-10371.00378.00360.00366.00149005484700
2017-08-09373.00375.00369.00373.0055002042400
2017-08-08376.00376.00376.00376.00900338400
2017-08-07369.00378.00369.00377.001000373000
2017-08-04375.00375.00368.00368.002700996500
2017-08-03373.00374.00371.00374.0028001042800
2017-08-02375.00383.00375.00381.002500947500
2017-08-01378.00378.00370.00375.0031001161200
2017-07-31385.00386.00376.00380.002400917400
2017-07-28380.00385.00377.00385.001500568800
2017-07-27384.00384.00379.00384.00900343200
2017-07-26385.00386.00383.00385.0035001346600
2017-07-25389.00389.00379.00381.0070002704800
2017-07-24380.00380.00376.00379.001600605800
2017-07-21375.00375.00375.00375.002600975000
2017-07-20375.00376.00375.00375.001400526100
2017-07-19378.00378.00375.00375.0046001725600
2017-07-18373.00377.00373.00375.002200826700
2017-07-14373.00375.00368.00370.0063002355700
2017-07-13371.00374.00371.00373.0055002051200
2017-07-12370.00370.00369.00370.0030001109400
2017-07-11369.00371.00367.00370.002000738900
2017-07-10366.00371.00363.00368.0044001602300
2017-07-07372.00372.00360.00366.0072002629600
2017-07-06359.00371.00359.00369.00100003653100
2017-07-05366.00366.00343.00353.00215007589200
2017-07-04363.00368.00360.00360.0065002356600
2017-07-03365.00369.00360.00362.00137004991000
2017-06-30370.00370.00369.00370.00900332600
2017-06-29369.00369.00369.00369.0010036900
2017-06-28370.00370.00367.00369.0060002213700
2017-06-27369.00372.00368.00368.0054001996200
2017-06-26367.00370.00365.00366.0062002273100
2017-06-23374.00374.00368.00371.0033001225000
2017-06-22369.00374.00369.00371.001200444700
2017-06-21368.00369.00368.00369.0031001141400
2017-06-20366.00370.00366.00369.0036001319500
2017-06-19375.00375.00369.00371.0078002897200
2017-06-16377.00377.00370.00371.002600970900
2017-06-15377.00377.00373.00374.001300487000
2017-06-14375.00376.00371.00373.0041001533700
2017-06-13370.00372.00370.00372.0030001113300
2017-06-12375.00376.00370.00372.0041001529000
2017-06-09374.00374.00374.00374.00600224400
2017-06-08368.00369.00367.00369.002100773100
2017-06-07371.00371.00368.00368.001200441900
2017-06-06373.00373.00371.00371.001200446800
2017-06-05369.00370.00367.00367.0045001658900
2017-06-02370.00375.00369.00373.0058002160000
2017-06-01370.00372.00370.00370.002300851400
2017-05-31374.00374.00370.00373.002600968300
2017-05-30379.00379.00376.00378.001300491800
2017-05-29376.00377.00373.00377.0032001202700
2017-05-26377.00377.00372.00376.0032001200600
2017-05-25373.00375.00372.00373.0039001455500
2017-05-24368.00370.00360.00369.0053001935900
2017-05-23360.00365.00360.00364.0064002321900
2017-05-22356.00360.00356.00360.0080002862200
2017-05-19354.00360.00354.00358.0034001213500
2017-05-18347.00361.00346.00359.00230008111000
2017-05-17345.00350.00345.00349.0062002154600
2017-05-16347.00350.00340.00349.00268009252500
2017-05-15382.00385.00349.00349.004900017656700
2017-05-12382.00387.00382.00383.0036001382400
2017-05-11381.00382.00381.00381.001300495400
2017-05-10379.00380.00379.00380.002600987200
2017-05-09383.00384.00377.00379.0032001214100
2017-05-08377.00381.00371.00381.0088003309700
2017-05-02362.00364.00362.00363.0028001017100
2017-05-01370.00376.00359.00362.0082002958200
2017-04-28367.00371.00366.00368.002000736500
2017-04-27360.00365.00358.00360.0081002920900
2017-04-26361.00363.00358.00360.0051001838100
2017-04-25355.00359.00354.00359.0071002522800
2017-04-24351.00351.00350.00351.002800981400
2017-04-21355.00356.00348.00351.0032001129000
2017-04-20362.00367.00349.00353.0090003188700
2017-04-19346.00360.00346.00360.0052001845300
2017-04-18355.00356.00343.00350.0044001539700
2017-04-17341.00355.00341.00355.001600560100
2017-04-14344.00344.00338.00342.00117003982000
2017-04-13334.00342.00334.00340.0060002036500
2017-04-12342.00351.00330.00334.00294009892600
2017-04-11350.00358.00341.00350.0090003131500
2017-04-10353.00353.00345.00350.0066002300900
2017-04-07355.00368.00347.00350.00198006961600
2017-04-06374.00374.00351.00355.00197007063500
2017-04-05373.00375.00373.00374.0028001047400
2017-04-04394.00394.00369.00373.00212007971400
2017-04-03400.00400.00394.00394.00130005175400
2017-03-31382.00417.00382.00401.002910011610300
2017-03-30378.00397.00377.00385.003410013294900
2017-03-29380.00389.00378.00382.0054002058800
2017-03-28391.00391.00386.00389.00161006260500
2017-03-27390.00393.00385.00391.00176006852200
2017-03-24388.00390.00387.00390.0052002021700
2017-03-23385.00388.00383.00388.00241009279800
2017-03-22390.00392.00385.00386.003590013987800
2017-03-21385.00398.00385.00392.003680014326500
2017-03-17383.00388.00382.00385.00150005753500
2017-03-16378.00384.00373.00383.00122004618900
2017-03-15389.00389.00380.00380.0060002293400
2017-03-14387.00389.00383.00389.00137005293000
2017-03-13392.00392.00389.00392.0059002308200
2017-03-10386.00391.00386.00386.0057002216900
2017-03-09386.00392.00384.00384.0041001590900
2017-03-08385.00389.00380.00384.00206007897600
2017-03-07372.00398.00370.00391.004840018753900
2017-03-06377.00377.00372.00373.00171006411100
2017-03-03381.00385.00356.00371.0022710083554100
2017-03-02381.00385.00380.00380.002630010040300
2017-03-01387.00387.00379.00381.002920011209400
2017-02-28391.00396.00387.00387.002720010634900
2017-02-27402.00402.00389.00399.00225008896800
2017-02-24414.00421.00389.00396.008960036168500
2017-02-23399.00435.00387.00414.00383200157030300
2017-02-22357.00360.00356.00360.00116004151200
2017-02-21363.00366.00356.00360.003060011092300
2017-02-20351.00355.00351.00353.0032001127100
2017-02-17348.00353.00347.00352.0095003315000
2017-02-16353.00355.00351.00353.0042001478000
2017-02-15350.00362.00350.00351.00123004351100
2017-02-14364.00364.00349.00350.00197006982000
2017-02-13365.00365.00354.00363.004710017016700
2017-02-10344.00398.00337.00354.00351400130656300
2017-02-09340.00341.00338.00339.0030001018200
2017-02-08334.00340.00334.00340.0061002055600
2017-02-07333.00334.00333.00334.00600199900
2017-02-06334.00336.00333.00335.0087002904000
2017-02-03339.00339.00336.00336.001400472800
2017-02-02344.00351.00338.00339.00119004112500
2017-02-01340.00343.00338.00343.0052001766300
2017-01-31342.00342.00334.00335.0056001887100
2017-01-30343.00344.00341.00343.001700582900
2017-01-27346.00350.00334.00348.00101003454000
2017-01-26349.00349.00342.00344.0059002040800
2017-01-25342.00345.00342.00345.0076002606400
2017-01-24343.00343.00337.00337.002500848200
2017-01-23337.00339.00334.00339.0067002261900
2017-01-20330.00336.00326.00334.00114003772800
2017-01-19325.00333.00325.00331.0033001084200
2017-01-18332.00332.00324.00326.0084002745000
2017-01-17335.00335.00331.00332.0037001233700
2017-01-16338.00338.00333.00333.002500836700
2017-01-13332.00336.00331.00331.0034001134600
2017-01-12337.00344.00334.00336.00107003618300
2017-01-11335.00335.00332.00334.0045001500700
2017-01-10333.00338.00327.00330.00134004451100
2017-01-06330.00330.00324.00325.00113003678800
2017-01-05327.00330.00326.00330.0055001800900
2017-01-04329.00333.00325.00327.00170005572900
2016-12-30329.00331.00323.00329.003530011546700
2016-12-29321.00373.00321.00326.0019700068523100
2016-12-28320.00323.00317.00320.00132004218600
2016-12-27318.00320.00314.00318.0068002158900
2016-12-26323.00323.00311.00313.00109003441800
2016-12-22324.00324.00318.00321.0083002657400
2016-12-21342.00342.00326.00326.00188006229500
2016-12-20329.00361.00323.00334.0011820040407000
2016-12-19311.00333.00306.00324.008690027754100
2016-12-16311.00312.00309.00312.0038001180300
2016-12-15309.00311.00309.00309.0044001363200
2016-12-14314.00314.00309.00309.00151004690800
2016-12-13312.00312.00309.00311.00162005034600
2016-12-12313.00316.00313.00313.0037001160900
2016-12-09318.00318.00312.00312.0055001726000
2016-12-08313.00318.00311.00314.002000632500

   ※ 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。 

Twitter