[2877 JQスタンダード] 日東ベスト 日足 時系列データ

[2877 JQスタンダード] 日東ベスト (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18950.00950.00927.00927.0057005377200
2017-12-15938.00975.00922.00926.001450013637900
2017-12-14914.00922.00914.00922.0092008446400
2017-12-13909.00912.00904.00912.0030002716300
2017-12-12904.00909.00901.00909.0021001897200
2017-12-11902.00905.00898.00905.0047004239200
2017-12-08904.00905.00895.00905.0025002258400
2017-12-07905.00906.00905.00906.0042003802100
2017-12-06900.00906.00880.00895.0090008039200
2017-12-05905.00905.00900.00900.0040003611000
2017-12-04908.00911.00908.00908.0034003090400
2017-12-01920.00920.00905.00920.0076006960100
2017-11-30919.00920.00919.00920.0027002483300
2017-11-29913.00913.00910.00910.00900820100
2017-11-28896.00913.00896.00913.0056005072600
2017-11-27887.00900.00887.00900.0031002769300
2017-11-24889.00893.00882.00882.0073006488500
2017-11-22878.00885.00874.00876.001170010270600
2017-11-21889.00893.00885.00889.0034003023700
2017-11-20875.00880.00875.00880.00200175500
2017-11-17885.00890.00875.00875.0025002208900
2017-11-16882.00898.00871.00884.0033002902800
2017-11-15890.00890.00876.00877.0025002207100
2017-11-14899.00899.00886.00886.0026002330200
2017-11-13911.00911.00888.00888.0026002330200
2017-11-10915.00916.00911.00911.0016001463100
2017-11-09921.00929.00916.00917.0026002391400
2017-11-08930.00930.00930.00930.00700651000
2017-11-07931.00932.00931.00931.0019001769300
2017-11-06919.00938.00919.00938.00600554600
2017-11-02948.00948.00930.00930.00700657400
2017-11-01940.00948.00933.00948.0057005378000
2017-10-31922.00922.00922.00922.0011001014200
2017-10-30944.00956.00914.00929.001140010706700
2017-10-27918.00951.00918.00945.0053004981500
2017-10-26934.00934.00930.00930.00300279800
2017-10-25940.00949.00939.00939.0045004233600
2017-10-24931.00935.00931.00931.0041003819500
2017-10-23919.00928.00917.00922.0069006342400
2017-10-20913.00915.00912.00914.0020001826500
2017-10-19920.00920.00915.00916.0033003029600
2017-10-18913.00919.00909.00913.0020001827400
2017-10-17914.00915.00910.00913.0017001552200
2017-10-16915.00919.00910.00913.0035003195400
2017-10-1300
2017-10-12930.00930.00903.00920.0063005777600
2017-10-11923.00931.00923.00931.00200185400
2017-10-10910.00931.00910.00931.0025002297100
2017-10-06908.00927.00908.00916.0031002853400
2017-10-05945.00945.00888.00925.0026002376400
2017-10-04935.00948.00932.00944.0031002919500
2017-10-03949.00949.00931.00931.0011001036400
2017-10-02925.00940.00925.00940.0052004847500
2017-09-29920.00920.00916.00920.0029002665900
2017-09-28920.00920.00905.00920.0048004396100
2017-09-27889.00915.00889.00915.001100983500
2017-09-26908.00908.00889.00889.0027002411800
2017-09-25910.00925.00904.00904.0062005690400
2017-09-22908.00920.00898.00900.0074006742200
2017-09-21895.00903.00893.00895.0015001343800
2017-09-20877.00900.00877.00889.001450012931000
2017-09-19881.00886.00873.00877.0037003246000
2017-09-15866.00872.00866.00870.001100955000
2017-09-14866.00868.00866.00866.0042003640900
2017-09-13873.00874.00854.00872.0057004928400
2017-09-12880.00882.00868.00874.0039003427900
2017-09-11866.00878.00866.00878.00300261000
2017-09-08867.00868.00865.00865.0039003382800
2017-09-07867.00867.00867.00867.0010086700
2017-09-06856.00879.00856.00865.0013001126600
2017-09-05904.00904.00859.00859.0038003338800
2017-09-04890.00896.00890.00896.0022001959000
2017-09-01901.00910.00900.00907.0047004255600
2017-08-31901.00901.00890.00895.00600538500
2017-08-30889.00889.00872.00886.0071006218800
2017-08-29892.00892.00889.00889.0015001336500
2017-08-28900.00900.00900.00900.0010090000
2017-08-25918.00918.00905.00905.0025002291300
2017-08-24907.00908.00907.00907.0022001995500
2017-08-23905.00907.00894.00907.0013001177500
2017-08-22899.00905.00887.00905.001350012158100
2017-08-21886.00900.00883.00889.0031002762900
2017-08-18895.00895.00880.00893.0022001946300
2017-08-17893.00897.00888.00893.0022001962200
2017-08-16899.00899.00888.00888.00500447100
2017-08-15896.00896.00878.00890.0049004338600
2017-08-14907.00915.00875.00889.001650014752900
2017-08-10945.00948.00939.00948.0040003775400
2017-08-09975.00975.00955.00955.0035003368000
2017-08-08961.00961.00960.00960.0037003552500
2017-08-07958.00972.00958.00961.0027002599700
2017-08-04950.00950.00940.00948.00700663300
2017-08-03943.00950.00943.00946.0033003131700
2017-08-02951.00951.00942.00945.00700662400
2017-08-01950.00960.00950.00952.0074007042200
2017-07-31955.00956.00951.00952.0015001431800
2017-07-28950.00961.00950.00955.0071006775700
2017-07-27945.00953.00940.00940.001260011956300
2017-07-26940.00952.00940.00945.0059005578300
2017-07-25951.00958.00941.00943.0077007317500
2017-07-24965.00965.00953.00953.002410023235100
2017-07-21954.00960.00952.00956.0053005068400
2017-07-20955.00955.00949.00952.0052004950600
2017-07-19952.00953.00945.00946.0072006834000
2017-07-18964.00964.00950.00950.0053005064900
2017-07-14954.00954.00945.00951.0052004934600
2017-07-13950.00951.00935.00945.0041003874400
2017-07-12950.00952.00950.00952.0054005130800
2017-07-11951.00956.00950.00950.0025002377000
2017-07-10957.00966.00950.00953.001670015968200
2017-07-07958.00958.00949.00958.0048004574100
2017-07-06950.00958.00947.00958.0038003613400
2017-07-05956.00956.00942.00946.0026002462700
2017-07-04956.00956.00940.00941.0043004072300
2017-07-03950.00950.00942.00950.0054005119200
2017-06-30941.00950.00940.00950.0050004717000
2017-06-29948.00948.00940.00945.0057005377300
2017-06-28960.00960.00942.00952.0048004563600
2017-06-27969.00969.00961.00964.0026002512300
2017-06-26982.00982.00968.00968.00900876400
2017-06-23975.00982.00974.00980.0072007038500
2017-06-22981.00981.00959.00960.0090008766500
2017-06-21976.00983.00974.00978.0038003715600
2017-06-201008.001008.00960.00976.0085008395400
2017-06-191027.001027.00987.00999.0078007855200
2017-06-16972.001090.00971.00998.003310033482600
2017-06-15902.00942.00902.00942.001180010823900
2017-06-14890.00902.00890.00901.0048004302300
2017-06-13885.00891.00880.00888.001270011236000
2017-06-12889.00890.00884.00885.0044003897700
2017-06-09899.00899.00888.00895.0044003927800
2017-06-08897.00903.00897.00900.001100989700
2017-06-07894.00898.00894.00896.0030002689400
2017-06-06919.00919.00898.00898.0014001265400
2017-06-05897.00919.00897.00919.0053004800600
2017-06-02905.00930.00905.00912.0031002847400
2017-06-01898.00910.00898.00910.0047004251000
2017-05-31911.00911.00897.00898.0052004689500
2017-05-30902.00921.00902.00905.0053004824800
2017-05-29925.00925.00901.00901.0012001088300
2017-05-26941.00941.00904.00910.0049004525700
2017-05-25965.00965.00941.00941.0095009087900
2017-05-24945.00966.00942.00950.0076007256600
2017-05-23934.00977.00897.00938.002520023637200
2017-05-22916.00932.00916.00932.001550014291900
2017-05-19890.00919.00890.00916.001490013566800
2017-05-18873.00899.00870.00889.001310011498700
2017-05-17906.00910.00888.00888.001590014331500
2017-05-16931.00931.00917.00923.0096008878700
2017-05-15959.00971.00920.00931.001940018234800
2017-05-121050.001050.001010.001026.0077007877800
2017-05-111069.001070.001020.001059.0078008244500
2017-05-101096.001096.001061.001070.001230013210500
2017-05-091069.001092.001061.001092.001100011850200
2017-05-081069.001075.001065.001074.0046004924900
2017-05-021062.001064.001040.001061.001070011300600
2017-05-011068.001068.001060.001062.0061006503500
2017-04-281072.001072.001045.001068.0086009177500
2017-04-271041.001051.001040.001042.0042004378300
2017-04-261096.001096.001051.001057.0050005371100
2017-04-251098.001105.001073.001080.001700018501200
2017-04-241063.001084.001062.001083.001120011997300
2017-04-211035.001065.001035.001062.0063006623500
2017-04-201027.001039.001020.001031.0063006496700
2017-04-191013.001030.00985.001030.0047004747900
2017-04-181038.001038.001011.001014.0034003471800
2017-04-17984.00993.00979.00993.0025002462000
2017-04-14976.00990.00976.00990.0014001380600
2017-04-13981.00994.00978.00988.0045004426500
2017-04-121030.001031.00977.00989.0085008574300
2017-04-111088.001088.001055.001060.001950021046100
2017-04-101029.001072.001025.001054.00970010172700
2017-04-071067.001067.001016.001029.0086008940500
2017-04-061120.001120.001005.001017.003050032304900
2017-04-051133.001142.001108.001114.001410015898400
2017-04-041127.001141.001113.001133.001740019609900
2017-04-031120.001144.001117.001120.0083009335400
2017-03-311106.001133.001106.001120.001950021761300
2017-03-301126.001164.001126.001135.002620029835900
2017-03-291150.001150.001110.001118.00940010543700
2017-03-281140.001145.001084.001127.001730019415300
2017-03-271116.001137.001116.001132.00950010654400
2017-03-241081.001128.001081.001116.001340014820500
2017-03-231105.001124.001077.001080.002300025145300
2017-03-221154.001154.001091.001119.003360037596900
2017-03-211179.001179.001116.001157.003590041298100
2017-03-171190.001227.001173.001181.003490041663500
2017-03-161140.001174.001138.001166.001600018372800
2017-03-151170.001199.001144.001147.003170036894200
2017-03-141152.001179.001136.001156.003310038290800
2017-03-131162.001173.001079.001152.003850043989300
2017-03-101193.001219.001150.001180.005160060745500
2017-03-091080.001337.001080.001133.00210200254452500
2017-03-081050.001050.001025.001037.001350014005400
2017-03-071047.001050.001011.001042.001860019221100
2017-03-061000.001079.00997.001050.003830039221200
2017-03-03973.001000.00966.001000.002110020741100
2017-03-02935.00980.00920.00980.002950027685200
2017-03-01940.00940.00910.00940.002170020177600
2017-02-28891.00938.00882.00928.002090018984500
2017-02-27879.00927.00877.00880.002880025528100
2017-02-24838.00869.00835.00863.001990016983700
2017-02-23833.00838.00821.00838.0071005874800
2017-02-22839.00839.00820.00838.001480012342800
2017-02-21809.00813.00807.00812.0047003807100
2017-02-20800.00807.00800.00807.0032002567200
2017-02-17805.00808.00802.00805.0033002653600
2017-02-16809.00811.00800.00810.0073005896400
2017-02-15805.00805.00795.00800.0078006228700
2017-02-14805.00810.00798.00809.0067005395700
2017-02-13804.00810.00789.00808.001910015284600
2017-02-10783.00794.00781.00789.00100007859800
2017-02-09798.00801.00782.00800.00120009518800
2017-02-08795.00800.00790.00795.0043003414700
2017-02-07777.00795.00777.00795.0043003378100
2017-02-06795.00795.00780.00780.0035002746000
2017-02-03789.00804.00789.00795.0016001271600
2017-02-02800.00810.00790.00798.0050003986500
2017-02-01788.00811.00788.00799.0067005363700
2017-01-31778.00810.00777.00790.0099007864500
2017-01-30775.00788.00775.00777.0052004039400
2017-01-27774.00774.00774.00774.0035002709000
2017-01-26784.00784.00775.00779.0046003588200
2017-01-25780.00782.00776.00780.00100007802200
2017-01-24796.00796.00780.00780.0026002040900
2017-01-23807.00807.00780.00780.0091007279500
2017-01-20780.00780.00776.00777.0041003196500
2017-01-19781.00788.00779.00780.0051003980100
2017-01-18774.00780.00762.00780.00128009899100
2017-01-17774.00777.00774.00775.00600465000
2017-01-16778.00778.00774.00775.0032002483100
2017-01-13777.00788.00777.00778.0027002101100
2017-01-12781.00781.00775.00775.00800621100
2017-01-11782.00782.00776.00780.0032002498400
2017-01-10780.00782.00779.00781.0039003042300
2017-01-06764.00780.00764.00780.0038002937100
2017-01-05774.00775.00774.00775.0023001782200
2017-01-04764.00780.00764.00766.0062004806100
2016-12-30770.00770.00762.00762.00700535000
2016-12-29771.00771.00770.00770.00600462200
2016-12-28773.00773.00773.00773.001100850300
2016-12-27782.00782.00773.00775.0043003353900
2016-12-26777.00784.00776.00782.0098007621300
2016-12-22776.00776.00776.00776.0031002405600
2016-12-21777.00777.00772.00776.0017001316500
2016-12-20773.00778.00771.00778.0020001546900
2016-12-19779.00779.00773.00773.0034002638900
2016-12-16776.00778.00771.00778.0037002863700
2016-12-15773.00773.00770.00771.0046003543800
2016-12-14770.00771.00765.00770.0058004465200

   ※ 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