[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 
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
2016-06-22290.00290.00285.00285.0047001355100
2016-06-21294.00294.00289.00289.00900263200
2016-06-20291.00294.00291.00292.003200936500
2016-06-17283.00283.00283.00283.0010028300
2016-06-16286.00287.00283.00283.002900827000
2016-06-15293.00295.00286.00286.002700781300
2016-06-14294.00294.00288.00288.0067001939100
2016-06-13296.00298.00295.00295.001500444700
2016-06-10292.00299.00292.00296.0046001358500
2016-06-09295.00295.00292.00293.00700205700
2016-06-08293.00300.00292.00296.001200352300
2016-06-07297.00301.00293.00293.001300386300
2016-06-06296.00301.00296.00297.001700503900
2016-06-03291.00299.00291.00292.002000587900
2016-06-02303.00303.00289.00291.00160004674800
2016-06-01296.00301.00296.00301.001400417500
2016-05-31298.00298.00298.00298.0010029800
2016-05-30300.00300.00296.00298.001100328800
2016-05-27298.00300.00296.00300.003200952300
2016-05-26300.00300.00293.00293.0063001866400
2016-05-25300.00303.00297.00300.0065001942400
2016-05-24300.00300.00300.00300.0020060000
2016-05-23298.00300.00298.00299.002500749300
2016-05-20298.00304.00298.00302.0038001138700
2016-05-19301.00305.00298.00299.001500450300
2016-05-18308.00308.00299.00299.0094002836700
2016-05-17308.00308.00302.00307.00900274000
2016-05-16303.00308.00299.00308.0036001086700
2016-05-13308.00310.00295.00303.0053001605200
2016-05-12315.00317.00310.00311.0098003072800
2016-05-11320.00328.00310.00322.0076002431300
2016-05-10315.00325.00315.00316.00109003464500
2016-05-09327.00334.00325.00329.0067002184300
2016-05-06325.00328.00325.00328.001100359100
2016-05-02321.00324.00321.00324.00600192900
2016-04-28333.00333.00330.00333.00600198600
2016-04-27338.00338.00333.00333.0030001001400
2016-04-26340.00340.00338.00338.0038001289300
2016-04-25340.00340.00332.00338.001400470100
2016-04-22335.00342.00326.00335.002800931400
2016-04-21333.00344.00332.00343.0038001300200
2016-04-20343.00343.00332.00334.0049001671300
2016-04-19341.00343.00333.00343.002200748700
2016-04-18330.00341.00324.00341.0080002669900
2016-04-15328.00340.00328.00332.0052001756800
2016-04-14319.00325.00319.00325.001700550700
2016-04-13313.00320.00313.00320.00900286700
2016-04-12309.00311.00309.00311.00900278700
2016-04-11308.00310.00306.00306.002100646000
2016-04-08310.00315.00310.00312.001700530100
2016-04-07313.00314.00313.00314.00500156700
2016-04-06308.00310.00307.00310.001100338900
2016-04-05320.00320.00305.00306.002900901500
2016-04-04311.00316.00302.00315.0082002543800
2016-04-01329.00330.00325.00325.001900620900
2016-03-31334.00334.00330.00330.00600199800
2016-03-30337.00337.00335.00335.00300100900
2016-03-29326.00335.00326.00333.001100363300
2016-03-28345.00348.00341.00343.0036001248700
2016-03-25333.00340.00333.00340.0036001204300
2016-03-24335.00335.00334.00335.002600869800
2016-03-23336.00336.00335.00335.00400134200
2016-03-22338.00338.00335.00335.0030001011300
2016-03-18335.00335.00333.00335.00154005150100
2016-03-17348.00353.00343.00343.0085002950000
2016-03-16337.00348.00337.00348.0081002778600
2016-03-15343.00345.00336.00339.0094003196200
2016-03-14352.00353.00333.00346.00181006274700
2016-03-11326.00406.00326.00340.0019970074306900
2016-03-10320.00330.00319.00326.0056001827600
2016-03-09316.00316.00315.00316.001100346800
2016-03-08324.00324.00315.00316.002100667600
2016-03-07318.00323.00318.00320.00600192600
2016-03-04314.00321.00314.00321.0035001114300
2016-03-03315.00316.00311.00313.002700849100
2016-03-02308.00315.00305.00311.00100003092900
2016-03-01308.00313.00305.00305.00800245200
2016-02-29310.00314.00307.00314.001200370400
2016-02-26309.00310.00308.00310.003100959100
2016-02-25307.00307.00302.00305.001100336200
2016-02-24304.00304.00300.00300.00400120400
2016-02-2300
2016-02-22304.00304.00304.00304.00500152000
2016-02-19305.00305.00305.00305.00600183000
2016-02-18297.00305.00297.00305.002800846900
2016-02-17299.00299.00297.00297.001200358000
2016-02-16295.00300.00295.00298.0037001108500
2016-02-15299.00300.00283.00298.0034001005800
2016-02-12274.00289.00269.00280.00112003095400
2016-02-10300.00300.00280.00300.00177005162100
2016-02-09300.00301.00295.00296.0042001254400
2016-02-08305.00314.00305.00310.002300708100
2016-02-05320.00323.00300.00308.00152004673500
2016-02-04330.00330.00318.00319.001900611800
2016-02-03331.00331.00324.00330.001500492700
2016-02-02332.00336.00331.00331.0041001365900
2016-02-01331.00336.00331.00332.002300766000
2016-01-29323.00325.00322.00325.001300419900
2016-01-28325.00327.00321.00323.001900617900
2016-01-27316.00327.00316.00321.0048001548100
2016-01-26333.00333.00315.00315.0044001415300
2016-01-25331.00331.00322.00331.0079002594700
2016-01-22293.00313.00293.00313.0084002591900
2016-01-21297.00299.00290.00290.0090002647000
2016-01-20312.00314.00296.00296.004820014899300
2016-01-19310.00312.00308.00310.001300401400
2016-01-18315.00315.00308.00308.00117003661600
2016-01-15323.00323.00316.00317.003100984700
2016-01-14321.00321.00314.00317.0073002316300
2016-01-13327.00330.00326.00329.002900952700
2016-01-12337.00337.00317.00323.00210006830800
2016-01-08336.00341.00334.00337.0095003191800
2016-01-07354.00354.00334.00336.00194006601200
2016-01-06354.00354.00352.00352.001500529600
2016-01-05349.00352.00349.00352.001600560700
2016-01-04353.00356.00348.00351.0055001926200
2015-12-30348.00359.00347.00352.00194006791600
2015-12-29351.00354.00348.00348.00202007081000
2015-12-28360.00362.00350.00351.0034001211800
2015-12-25344.00356.00341.00347.0063002189000
2015-12-24361.00361.00345.00345.0063002188400
2015-12-22360.00360.00347.00347.002700953500
2015-12-21360.00360.00350.00352.0083002921000
2015-12-18366.00366.00361.00361.0028001013700
2015-12-17359.00368.00358.00368.0056002025900
2015-12-16357.00358.00354.00358.001400497800
2015-12-15362.00362.00350.00354.0079002820300
2015-12-14370.00370.00363.00364.0045001646800
2015-12-11377.00377.00366.00373.0077002846200
2015-12-10375.00380.00368.00375.00148005514600
2015-12-09367.00376.00366.00376.002000741700
2015-12-08378.00380.00366.00373.00112004179200
2015-12-07364.00375.00364.00374.00103003807900
2015-12-04355.00360.00354.00360.0032001139800
2015-12-03356.00361.00356.00357.002100753300
2015-12-02357.00360.00356.00357.00800286600
2015-12-01357.00359.00355.00357.001400499500
2015-11-30361.00361.00355.00355.0038001356100

   ※ 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