[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 
2017-04-281072.001072.001045.001068.0086009177500
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
2016-12-13762.00770.00758.00770.0050003821700
2016-12-12762.00763.00762.00763.00800610100
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

   ※ 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