[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 
2017-06-28370.00370.00367.00369.0060002213700
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
2016-12-07308.00313.00307.00311.00227007036500
2016-12-06311.00312.00309.00309.0079002451000
2016-12-05309.00311.00309.00309.0064001978700
2016-12-02312.00314.00310.00313.002300716500
2016-12-01313.00316.00312.00312.0096003012700
2016-11-30309.00312.00308.00312.002600803500
2016-11-29309.00310.00309.00309.00600185700
2016-11-28313.00313.00309.00311.0033001028700
2016-11-25309.00309.00307.00308.003200987700
2016-11-24311.00311.00307.00307.0076002353800
2016-11-22308.00310.00306.00309.0059001809500
2016-11-21307.00308.00305.00306.0071002171300
2016-11-18310.00310.00306.00309.0094002894100
2016-11-17313.00313.00309.00310.0037001149500
2016-11-16310.00313.00310.00312.0036001122100
2016-11-15319.00319.00308.00310.00120003763700
2016-11-14329.00343.00306.00311.005050015942800
2016-11-11299.00342.00293.00321.007710024679500
2016-11-10300.00303.00295.00297.002800837800
2016-11-09300.00300.00290.00297.0068001994200
2016-11-08300.00301.00300.00300.001000300100
2016-11-07305.00305.00304.00304.00400121800
2016-11-04300.00303.00295.00296.002600773800
2016-11-02298.00301.00295.00295.0043001280000
2016-11-01301.00301.00299.00301.003100929300
2016-10-31301.00305.00301.00301.002700817400
2016-10-28308.00308.00300.00304.0061001862700
2016-10-27309.00312.00309.00309.001500465100
2016-10-26309.00309.00306.00306.002800864300
2016-10-25306.00307.00303.00306.00133004068200
2016-10-24301.00303.00301.00302.001500452800
2016-10-21302.00302.00301.00302.00500150800
2016-10-20304.00304.00299.00302.003000902300
2016-10-19301.00301.00301.00301.001300391300
2016-10-18297.00302.00297.00300.003100932200
2016-10-17299.00302.00299.00302.00700209600
2016-10-14302.00303.00295.00302.0089002660900
2016-10-13300.00306.00300.00306.0045001367700
2016-10-12299.00300.00299.00299.001300389800
2016-10-11295.00297.00295.00296.001900561400
2016-10-07296.00297.00293.00294.002800827300
2016-10-06295.00304.00295.00302.00181005434900
2016-10-05296.00300.00295.00295.001600474800
2016-10-04298.00301.00295.00295.0038001134900
2016-10-03293.00299.00293.00299.001700501300
2016-09-30298.00298.00292.00292.00600176500
2016-09-29298.00298.00298.00298.0030089400
2016-09-28293.00317.00293.00298.0049001467900
2016-09-27293.00293.00293.00293.0030087900
2016-09-26299.00299.00293.00293.0040001187900
2016-09-23293.00293.00289.00293.0057001655700
2016-09-21289.00293.00289.00289.001300379700
2016-09-20297.00297.00290.00290.0077002251000
2016-09-16299.00299.00291.00294.003000875400
2016-09-15290.00300.00290.00299.0054001600900
2016-09-14288.00296.00288.00294.002600763500
2016-09-13290.00291.00288.00288.001800522300
2016-09-12290.00290.00289.00290.002000579400
2016-09-09296.00296.00296.00296.0030088800
2016-09-08289.00298.00289.00290.0041001194500
2016-09-07292.00292.00288.00291.001700491800
2016-09-06294.00294.00290.00292.002800821200
2016-09-05294.00294.00294.00294.00400117600
2016-09-02288.00288.00288.00288.0010028800
2016-09-01285.00292.00281.00286.0038001085100
2016-08-31293.00293.00293.00293.001100322300
2016-08-30293.00294.00286.00288.001100318900
2016-08-29287.00291.00287.00288.002300664400
2016-08-26296.00296.00287.00287.002300669800
2016-08-25301.00303.00291.00291.0056001667200
2016-08-2400
2016-08-23288.00295.00288.00290.001900552500
2016-08-22290.00294.00288.00288.00900261700
2016-08-19294.00294.00290.00290.00400117200
2016-08-18302.00302.00290.00295.0046001350800
2016-08-17291.00303.00290.00303.0068002001100
2016-08-16296.00302.00296.00302.00600179800
2016-08-15300.00300.00298.00298.001000299200
2016-08-12296.00296.00295.00295.001800532300
2016-08-1000
2016-08-09300.00301.00296.00298.002900868100
2016-08-08288.00295.00288.00295.00700202300
2016-08-05292.00292.00292.00292.0020058400
2016-08-04286.00294.00285.00294.001100320800
2016-08-03295.00295.00286.00286.001600462300
2016-08-02304.00304.00297.00297.001400423000
2016-08-01298.00298.00297.00297.001100326800
2016-07-29291.00298.00291.00298.00800234100
2016-07-28291.00303.00291.00303.002200660100
2016-07-27299.00299.00299.00299.001100328900
2016-07-26299.00299.00299.00299.00900269100
2016-07-25295.00298.00295.00298.0054001596100
2016-07-22281.00290.00281.00290.001900535600
2016-07-21288.00291.00286.00289.001700491000
2016-07-20286.00288.00286.00286.001300373200
2016-07-19286.00286.00283.00283.00600170900
2016-07-15282.00288.00282.00288.0030085200
2016-07-14280.00282.00280.00282.001700477700
2016-07-13288.00288.00288.00288.0020057600
2016-07-12286.00290.00286.00288.002800804200
2016-07-11271.00279.00271.00279.0044001211700
2016-07-08271.00272.00269.00271.002800755900
2016-07-07271.00282.00270.00274.0058001584200
2016-07-06285.00285.00274.00274.0066001827500
2016-07-05285.00285.00285.00285.001200342000
2016-07-04285.00285.00282.00285.0060001707500
2016-07-01285.00285.00281.00281.0030084800
2016-06-30281.00284.00276.00284.002600727300
2016-06-29279.00285.00278.00281.0054001513900
2016-06-28274.00274.00273.00273.00900245800
2016-06-27276.00276.00275.00275.002200606400
2016-06-24299.00299.00263.00263.00105002914100
2016-06-23285.00285.00285.00285.001200342000

   ※ 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