[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 
2016-12-09750.00756.00750.00756.0024001809000
2016-12-08751.00754.00751.00754.00300225900
2016-12-07753.00756.00753.00756.00300226200
2016-12-06744.00744.00744.00744.0010074400
2016-12-05745.00745.00741.00742.00900668700
2016-12-02753.00753.00741.00744.0015001115700
2016-12-01751.00751.00731.00746.0040002967400
2016-11-30751.00758.00727.00748.00104007723600
2016-11-29753.00762.00750.00762.0019001431800
2016-11-28764.00766.00754.00766.0029002203200
2016-11-25766.00766.00756.00764.0052003974100
2016-11-24761.00769.00761.00767.00300229700
2016-11-22769.00772.00750.00769.00130009904200
2016-11-21769.00770.00758.00769.0032002448900
2016-11-18760.00770.00760.00769.0037002830400
2016-11-17770.00770.00752.00752.0049003722600
2016-11-16778.00778.00765.00765.00500383800
2016-11-15767.00779.00757.00778.0073005607700
2016-11-14772.00780.00745.00745.00101007752100
2016-11-11763.00770.00762.00770.0049003757800
2016-11-10752.00765.00752.00762.0032002417500
2016-11-09759.00768.00753.00766.001200912800
2016-11-08756.00756.00756.00756.001100831600
2016-11-0700
2016-11-04754.00756.00754.00756.00800604600
2016-11-02770.00770.00756.00756.0039002963800
2016-11-01774.00774.00770.00770.001100847400
2016-10-31771.00771.00770.00770.0018001386500
2016-10-28770.00770.00770.00770.0077005929000
2016-10-27780.00786.00775.00775.00105008183500
2016-10-26783.00783.00771.00773.0085006652700
2016-10-25779.00785.00779.00783.0061004768200
2016-10-24766.00780.00766.00779.00112008628100
2016-10-21760.00764.00760.00764.001300989500
2016-10-20759.00760.00757.00760.001200911300
2016-10-19755.00758.00755.00757.0019001436200
2016-10-18750.00754.00750.00754.0019001427400
2016-10-17738.00754.00736.00754.0030002218500
2016-10-14741.00742.00736.00736.0022001620300
2016-10-13750.00750.00737.00737.001200887000
2016-10-12750.00750.00750.00750.0010075000
2016-10-11750.00750.00750.00750.0054004050000
2016-10-07750.00750.00750.00750.00600450000
2016-10-06748.00750.00748.00750.0030002248500
2016-10-05742.00744.00742.00742.0016001188300
2016-10-04745.00745.00742.00742.00700519700
2016-10-03742.00742.00742.00742.001100816200
2016-09-30742.00742.00742.00742.0010074200
2016-09-29740.00750.00740.00750.00200149000
2016-09-28737.00739.00737.00739.001200884700
2016-09-27739.00739.00739.00739.00200147800
2016-09-26730.00763.00730.00738.0033002428100
2016-09-23737.00737.00736.00737.00113008327800
2016-09-21740.00740.00737.00737.0018001330700
2016-09-20750.00750.00748.00748.001200898400
2016-09-16750.00750.00750.00750.00500375000
2016-09-15770.00770.00745.00750.0054004055300
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09761.00770.00761.00770.00200153100
2016-09-0800
2016-09-07760.00775.00760.00775.0015001153200
2016-09-06760.00760.00760.00760.00200152000
2016-09-05762.00763.00762.00763.00200152500
2016-09-02777.00777.00777.00777.0010077700
2016-09-01780.00780.00780.00780.001000780000
2016-08-31760.00760.00760.00760.00500380000
2016-08-30760.00760.00750.00750.0044003328000
2016-08-29760.00760.00760.00760.0023001748000
2016-08-2600
2016-08-25752.00755.00752.00755.00300225900
2016-08-24756.00756.00752.00752.00300226100
2016-08-23780.00780.00769.00769.0089006861200
2016-08-22765.00775.00765.00770.0036002761900
2016-08-19770.00770.00765.00765.0015001150400
2016-08-18770.00770.00766.00766.00300230600
2016-08-17755.00755.00755.00755.001000755000
2016-08-16765.00765.00765.00765.0010076500
2016-08-1500
2016-08-12760.00760.00750.00750.00900678400
2016-08-10760.00775.00760.00775.00300231000
2016-08-0900
2016-08-08760.00760.00760.00760.00700532000
2016-08-05760.00760.00760.00760.0010076000
2016-08-0400
2016-08-03760.00760.00760.00760.0010076000
2016-08-02775.00775.00775.00775.001100852500
2016-08-0100
2016-07-29760.00760.00757.00760.00800607700
2016-07-28766.00766.00760.00760.00600457200
2016-07-2700
2016-07-26770.00770.00770.00770.00600462000
2016-07-25796.00796.00767.00771.001550012322200
2016-07-22776.00796.00776.00796.002030015807900
2016-07-21773.00776.00768.00776.0037002851000
2016-07-20766.00766.00765.00765.00400306100
2016-07-19757.00759.00757.00759.00200151600
2016-07-15760.00760.00755.00755.0026001964000
2016-07-14750.00754.00750.00750.0050003753400
2016-07-13765.00765.00765.00765.00300229500
2016-07-12770.00770.00764.00764.00400306800
2016-07-11798.00798.00766.00767.002110016828200
2016-07-08770.00800.00770.00800.0092007133000
2016-07-07768.00768.00764.00764.0020001530600
2016-07-06760.00761.00758.00760.0017001291100
2016-07-05750.00760.00750.00758.0022001665400
2016-07-04760.00760.00750.00750.00300226000
2016-07-01757.00757.00742.00748.001300977700
2016-06-30770.00770.00761.00761.00200153100
2016-06-2900
2016-06-28748.00760.00748.00756.0019001435600
2016-06-27745.00748.00745.00748.00900670900
2016-06-24751.00751.00745.00745.0038002846500
2016-06-23744.00745.00744.00745.00700521200
2016-06-22740.00744.00740.00744.0076005628000
2016-06-21743.00743.00739.00740.00700518200
2016-06-20734.00742.00734.00734.0066004877300
2016-06-17726.00730.00726.00727.00900654700
2016-06-16731.00734.00731.00734.00200146500
2016-06-15720.00728.00720.00728.00200144800
2016-06-14725.00725.00718.00718.00300216300
2016-06-13725.00725.00725.00725.00200145000
2016-06-1000
2016-06-0900
2016-06-08721.00725.00721.00725.0016001157300
2016-06-07735.00735.00735.00735.00200147000
2016-06-0600
2016-06-0300
2016-06-02725.00725.00715.00715.0030002164900
2016-06-01730.00730.00722.00725.001000725900
2016-05-31739.00739.00739.00739.00400295600
2016-05-30722.00740.00722.00740.0016001168600
2016-05-27721.00735.00721.00735.00600436200
2016-05-2600
2016-05-25730.00730.00730.00730.0029002117000
2016-05-24732.00732.00730.00730.00800585400
2016-05-23722.00722.00722.00722.0072005198400
2016-05-20713.00722.00711.00722.001100787600
2016-05-19703.00715.00703.00710.0026001845400
2016-05-18693.00710.00693.00710.0049003425100
2016-05-17721.00722.00693.00700.00130009166000
2016-05-16726.00729.00713.00720.0088006355800
2016-05-13759.00763.00739.00739.0040002984800
2016-05-12750.00753.00748.00748.0018001350900
2016-05-11752.00760.00750.00750.0040003015200
2016-05-10749.00752.00748.00752.00300224900
2016-05-09751.00753.00740.00743.001300971300
2016-05-06770.00770.00753.00753.00600454500
2016-05-02764.00764.00759.00759.00300228700
2016-04-28756.00766.00756.00756.00600454600
2016-04-27758.00758.00756.00756.00600454200
2016-04-26788.00788.00762.00765.0016001229200
2016-04-25781.00788.00778.00781.0044003438200
2016-04-22765.00781.00741.00765.0097007534600
2016-04-21778.00780.00775.00780.0032002493500
2016-04-20765.00773.00765.00773.0022001686300
2016-04-19752.00759.00752.00759.0022001662000
2016-04-18750.00750.00750.00750.00500375000
2016-04-15750.00750.00750.00750.00600450000
2016-04-14752.00754.00731.00751.0017001265800
2016-04-13750.00750.00750.00750.00400300000
2016-04-12748.00748.00748.00748.00400299200
2016-04-11759.00759.00759.00759.0018001366200
2016-04-08760.00760.00759.00759.00300227900
2016-04-07759.00759.00759.00759.0010075900
2016-04-0600
2016-04-05753.00753.00744.00744.00200149700
2016-04-04760.00760.00760.00760.0010076000
2016-04-01744.00746.00744.00745.00500372300
2016-03-31756.00756.00756.00756.00200151200
2016-03-3000
2016-03-29756.00756.00756.00756.00200151200
2016-03-28762.00763.00762.00762.00800609800
2016-03-25774.00778.00768.00768.0038002939100
2016-03-24780.00780.00774.00774.001200934900
2016-03-23780.00780.00780.00780.0013001014000
2016-03-22779.00780.00779.00779.0066005142000
2016-03-18770.00779.00768.00779.0018001389800
2016-03-17770.00770.00762.00770.001200920500
2016-03-16777.00780.00770.00779.0027002096100
2016-03-15760.00770.00750.00770.0025001890800
2016-03-14750.00760.00750.00755.0086006497100
2016-03-11748.00750.00748.00750.0014001048000
2016-03-10740.00740.00740.00740.0010074000
2016-03-09748.00748.00747.00747.00200149500
2016-03-08745.00745.00736.00736.0034002516700
2016-03-07741.00742.00740.00740.00700518700
2016-03-0400
2016-03-03733.00734.00733.00734.0086006304200
2016-03-02749.00749.00730.00733.001100807900
2016-03-01742.00743.00742.00742.0015001113300
2016-02-29742.00743.00742.00742.0023001706900
2016-02-26743.00744.00742.00742.0014001039500
2016-02-25740.00742.00740.00742.00400296300
2016-02-24735.00735.00735.00735.00300220500
2016-02-23750.00750.00750.00750.00900675000
2016-02-22766.00766.00765.00765.0068005208700
2016-02-19730.00734.00730.00730.0018001315600
2016-02-18730.00730.00716.00716.00500360500
2016-02-17720.00720.00712.00716.00900645300
2016-02-16718.00718.00705.00705.00900639100
2016-02-15722.00725.00701.00714.0025001790700
2016-02-12740.00740.00722.00722.0021001536700
2016-02-10745.00750.00740.00740.0039002909900
2016-02-09745.00745.00737.00737.00700520300
2016-02-08748.00748.00748.00748.0010074800
2016-02-0500
2016-02-04745.00745.00740.00740.00300223000
2016-02-03741.00748.00737.00737.00500371600
2016-02-02748.00748.00741.00745.00300223400
2016-02-01744.00745.00742.00745.00900669900
2016-01-29745.00745.00742.00742.00700520900
2016-01-28748.00748.00748.00748.0010074800
2016-01-27740.00741.00740.00741.00200148100
2016-01-26739.00739.00735.00735.00200147400
2016-01-25749.00750.00749.00750.0043003222200
2016-01-22761.00761.00749.00749.0078005932800
2016-01-21742.00759.00742.00747.0019001415500
2016-01-20750.00750.00745.00745.0016001197100
2016-01-19749.00749.00742.00744.0017001265500
2016-01-18750.00750.00749.00749.00300224900
2016-01-15765.00765.00750.00753.00500376900
2016-01-14758.00760.00750.00750.0020001513200
2016-01-1300
2016-01-12779.00779.00779.00779.001000779000
2016-01-0800
2016-01-07751.00756.00751.00755.001200902100
2016-01-06765.00765.00765.00765.0010076500
2016-01-05764.00770.00764.00765.00400306300
2016-01-04779.00779.00765.00779.0014001076300
2015-12-30769.00780.00769.00780.00200154900
2015-12-29765.00771.00765.00771.0032002452900
2015-12-28767.00795.00767.00793.0030002328200
2015-12-25768.00768.00768.00768.0029002227200
2015-12-24770.00770.00768.00768.00600461800
2015-12-22776.00777.00766.00777.0082006362700
2015-12-21770.00777.00770.00776.0015001158800
2015-12-18765.00773.00765.00770.001200921500
2015-12-17765.00769.00762.00762.001300994400
2015-12-16769.00769.00762.00765.0061004684200
2015-12-15757.00769.00755.00769.0036002733400
2015-12-14752.00755.00752.00755.0015001130100
2015-12-11752.00757.00752.00757.00400301900
2015-12-10747.00751.00747.00751.0020001494400
2015-12-09767.00767.00762.00762.001300996600
2015-12-08768.00768.00761.00761.001100837800
2015-12-07761.00765.00761.00761.0017001295000
2015-12-04779.00779.00763.00763.0033002537600
2015-12-03765.00778.00765.00770.0016001234800

   ※ 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