[3020 JQスタンダード] アプライド 日足 時系列データ

[3020 JQスタンダード] アプライド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111868.001929.001864.001900.002900054537700
2017-12-081776.001776.001667.001767.0051008787500
2017-12-071775.001775.001748.001773.0012002117800
2017-12-061787.001787.001741.001779.0051009034900
2017-12-051749.001764.001736.001747.0039006809900
2017-12-041724.001760.001724.001750.00860015004300
2017-12-011716.001725.001680.001725.0051008707900
2017-11-301690.001728.001690.001728.0042007149000
2017-11-291680.001689.001676.001689.0027004549200
2017-11-281665.001687.001665.001667.0018003010700
2017-11-271670.001670.001661.001664.0039006503300
2017-11-241663.001663.001657.001659.0028004647800
2017-11-221669.001679.001658.001679.0021003502200
2017-11-211673.001687.001669.001669.0049008198400
2017-11-201672.001687.001671.001672.0025004190400
2017-11-171685.001685.001672.001672.0037006215100
2017-11-161677.001677.001651.001667.0060009957500
2017-11-151651.001697.001636.001660.002040033689700
2017-11-141764.001802.001759.001802.0026004610800
2017-11-131821.001821.001785.001785.0024004311900
2017-11-101795.001821.001795.001821.0025004530300
2017-11-091808.001820.001782.001800.0045008118500
2017-11-081816.001816.001800.001805.0015002710600
2017-11-071836.001836.001809.001818.0049008984600
2017-11-061838.001838.001800.001818.0045008177100
2017-11-021791.001798.001726.001798.00610010790600
2017-11-011769.001795.001760.001795.0036006401600
2017-10-311745.001769.001732.001769.0019003330200
2017-10-301742.001765.001729.001763.00610010684400
2017-10-271749.001749.001736.001738.0010001742100
2017-10-261753.001753.001738.001742.0011001920800
2017-10-251739.001745.001739.001745.0012002088900
2017-10-241727.001739.001727.001739.0031005370900
2017-10-231703.001718.001703.001718.0020003430100
2017-10-201700.001700.001686.001700.0023003891900
2017-10-191702.001710.001692.001704.0024004083500
2017-10-181710.001710.001700.001710.0020003415100
2017-10-171710.001710.001702.001709.0014002391800
2017-10-161700.001723.001694.001704.0050008529700
2017-10-131699.001700.001688.001688.0021003560400
2017-10-121700.001700.001689.001690.0047007964300
2017-10-111719.001719.001689.001699.00780013249500
2017-10-101722.001722.001697.001697.0031005302500
2017-10-061695.001709.001692.001693.0024004067900
2017-10-051696.001721.001693.001693.0033005603500
2017-10-041706.001706.001693.001702.0016002716900
2017-10-031724.001729.001700.001708.0053009090200
2017-10-021705.001733.001702.001723.0045007693100
2017-09-291703.001706.001698.001705.0036006132700
2017-09-281712.001712.001698.001704.0038006482600
2017-09-271716.001716.001711.001716.0022003773700
2017-09-261727.001727.001719.001719.0033005687700
2017-09-251721.001730.001718.001726.0024004143500
2017-09-221749.001750.001714.001714.0046007957500
2017-09-211759.001775.001740.001749.0055009636400
2017-09-201775.001777.001731.001755.001260022125900
2017-09-191722.001774.001722.001774.001550027066500
2017-09-151634.001750.001634.001719.001720029276400
2017-09-141625.001626.001614.001614.0051008270500
2017-09-131624.001628.001615.001620.0030004869500
2017-09-121635.001637.001627.001628.0033005388900
2017-09-111617.001635.001617.001635.0027004385000
2017-09-081649.001649.001614.001616.0046007495600
2017-09-071644.001649.001642.001645.0015002466900
2017-09-061634.001649.001633.001649.0015002453100
2017-09-051665.001685.001652.001653.0021003500100
2017-09-041691.001696.001663.001663.0028004692300
2017-09-011689.001697.001681.001688.0046007762000
2017-08-311671.001695.001671.001678.0051008596300
2017-08-301682.001700.001674.001679.00700011783000
2017-08-291648.001675.001647.001675.0046007624100
2017-08-281642.001649.001638.001638.0024003939400
2017-08-251649.001650.001631.001631.0060009851500
2017-08-241651.001651.001632.001633.0056009193900
2017-08-231674.001680.001670.001670.0054009041400
2017-08-221702.001702.001674.001674.0056009437300
2017-08-211745.001745.001706.001710.001060018311800
2017-08-181756.001756.001715.001744.001190020686400
2017-08-171757.001771.001757.001765.0048008477900
2017-08-161760.001760.001754.001757.0033005801400
2017-08-151751.001768.001749.001758.0043007549700
2017-08-141741.001830.001741.001764.002140037628000
2017-08-101975.002040.001975.001981.0041008222500
2017-08-092009.002011.002000.002010.0039007835900
2017-08-082014.002014.002000.002007.0015003011000
2017-08-072010.002015.002010.002015.0013002619000
2017-08-041992.002010.001992.002010.00300599400
2017-08-031988.001989.001988.001989.00400795400
2017-08-022000.002023.002000.002023.008001613200
2017-08-012045.002045.002000.002000.00540010942400
2017-07-312002.002045.002000.002045.0023004618200
2017-07-282001.002021.002001.002011.0018003620800
2017-07-272029.002049.002020.002030.00820016645300
2017-07-262002.002015.002002.002015.007001407900
2017-07-252002.002002.001991.002001.009001799000
2017-07-242006.002006.001985.002000.0010001997400
2017-07-211990.001990.001990.001990.00200398000
2017-07-201953.001958.001950.001950.0011002149000
2017-07-191967.001968.001953.001953.008001570200
2017-07-181993.001993.001967.001967.008001585100
2017-07-141992.001992.001991.001991.00400796700
2017-07-131961.001961.001961.001961.00100196100
2017-07-121990.001990.001951.001956.007001382000
2017-07-111948.001992.001945.001991.0010001958800
2017-07-101929.001940.001929.001940.008001547600
2017-07-071924.001926.001924.001926.006001154800
2017-07-061931.001931.001920.001920.0017003274500
2017-07-051952.001952.001939.001939.0026005066900
2017-07-041971.001979.001957.001957.0028005509600
2017-07-031980.001989.001950.001986.0039007688600
2017-06-301990.001990.001980.001981.0018003574800
2017-06-291996.001996.001993.001993.0013002593400
2017-06-281997.001999.001996.001996.0010001997100
2017-06-272009.002009.001995.001996.0019003804200
2017-06-261997.002027.001997.001997.008001608800
2017-06-231995.002030.001984.001984.0032006383100
2017-06-222005.002005.001982.001991.0040007986000
2017-06-212023.002032.002020.002020.0029005874800
2017-06-202064.002118.002021.002023.001240025488400
2017-06-192058.002129.002033.002033.001500031232900
2017-06-161968.002025.001968.002019.001270025284900
2017-06-151889.002002.001889.001952.001080021054500
2017-06-141890.001893.001887.001889.0012002268200
2017-06-131899.001899.001885.001885.006001135900
2017-06-121881.001919.001881.001905.0014002659000
2017-06-091860.001879.001853.001874.0018003357600
2017-06-081866.001866.001857.001858.007001303700
2017-06-071860.001870.001845.001870.0012002232300
2017-06-061870.001880.001857.001857.0023004297300
2017-06-051936.001936.001882.001885.0043008171900
2017-06-021925.001925.001910.001910.0016003069800
2017-06-011930.001930.001920.001925.0017003275400
2017-05-311930.001931.001926.001930.008001543800
2017-05-301928.001931.001928.001931.00500964800
2017-05-291928.001952.001928.001941.0014002708000
2017-05-261967.001967.001931.001933.00590011483900
2017-05-251939.001964.001938.001950.0018003496200
2017-05-241940.001973.001940.001973.0015002916700
2017-05-231930.001947.001909.001940.0045008692600
2017-05-221948.001950.001929.001930.0029005625400
2017-05-191904.001928.001890.001928.0017003241600
2017-05-181868.001906.001862.001903.00620011678500
2017-05-171869.001882.001866.001877.0041007683700
2017-05-161860.001910.001832.001898.002060038310300
2017-05-151890.001895.001853.001862.001580029577600
2017-05-121950.001970.001950.001970.0035006851800
2017-05-111931.001950.001931.001941.0018003493300
2017-05-101937.001943.001930.001930.007001356400
2017-05-091930.001944.001930.001944.0012002325100
2017-05-081945.001945.001907.001924.00610011805900
2017-05-021970.001970.001905.001905.0014002688700
2017-05-011930.001930.001930.001930.00100193000
2017-04-281945.001945.001881.001934.0016003065500
2017-04-271970.001970.001906.001920.0028005381300
2017-04-261950.001969.001950.001969.00500978800
2017-04-251894.001910.001882.001899.009001712400
2017-04-241927.001949.001910.001910.0017003277800
2017-04-211961.001961.001921.001921.0010001939700
2017-04-201969.001969.001940.001961.0020003916900
2017-04-191860.001930.001860.001929.0036006880200
2017-04-181888.001888.001836.001836.0017003195200
2017-04-171751.001830.001751.001809.0028004944100
2017-04-141777.001777.001750.001750.0038006688600
2017-04-131755.001789.001750.001777.0052009156500
2017-04-121850.001851.001760.001813.001890034231100
2017-04-111881.001881.001870.001872.0019003566000
2017-04-101890.001900.001870.001870.0024004520500
2017-04-071866.001895.001836.001860.00750013922800
2017-04-061967.001967.001850.001880.001130021322100
2017-04-051969.001990.001942.001967.0026005101700
2017-04-042056.002070.001918.001969.00910018016600
2017-04-032080.002097.002066.002066.0043008937400
2017-03-312099.002109.002099.002100.009001890700
2017-03-302090.002090.002083.002085.0029006057100
2017-03-292070.002122.002062.002095.00550011568300
2017-03-282099.002099.002054.002089.00980020543700
2017-03-272068.002099.002035.002099.0026005340600
2017-03-242095.002095.002050.002069.00530010921400
2017-03-232140.002140.002090.002095.0017003574000
2017-03-222134.002134.002100.002100.0029006140600
2017-03-212070.002150.002070.002135.0043009068600
2017-03-171998.002048.001998.002048.0035007056800
2017-03-161987.002001.001987.001998.0024004790200
2017-03-151995.002013.001981.002012.0028005600000
2017-03-141985.002025.001985.002012.0028005583700
2017-03-132050.002080.001981.001996.00700014116000
2017-03-102075.002109.002050.002053.00670013912000
2017-03-092043.002089.002041.002075.0044009068800
2017-03-082132.002132.002051.002060.00710014956400
2017-03-072159.002159.002113.002149.0038008114500
2017-03-062150.002155.002141.002149.0021004510300
2017-03-032159.002170.002137.002155.0042009060900
2017-03-022160.002194.002150.002165.00550011874200
2017-03-012119.002150.002110.002150.00660014017900
2017-02-282181.002210.002119.002119.00900019296600
2017-02-272204.002207.002167.002170.001790039232700
2017-02-242140.002179.002090.002170.002170046317600
2017-02-232100.002143.002068.002118.002320048800700
2017-02-221850.002179.001849.002052.0053500109061700
2017-02-211834.001835.001825.001827.0032005860600
2017-02-201822.001844.001814.001821.0032005837400
2017-02-171808.001822.001808.001822.0033005995300
2017-02-161824.001825.001804.001808.00690012525600
2017-02-151834.001839.001815.001833.00920016809800
2017-02-141840.001843.001828.001834.0048008798900
2017-02-131890.001892.001830.001848.001620030131200
2017-02-101859.001865.001852.001865.0027005020400
2017-02-091850.001858.001850.001852.0015002779900
2017-02-081855.001860.001832.001848.0023004250400
2017-02-071850.001850.001830.001840.0045008256200
2017-02-061860.001875.001850.001864.0051009482800
2017-02-031860.001860.001851.001851.0013002412300
2017-02-021817.001854.001817.001854.00560010288700
2017-02-011800.001854.001800.001815.00700012647400
2017-01-311820.001826.001803.001803.0015002729300
2017-01-301830.001830.001823.001828.0012002193900
2017-01-271865.001870.001830.001830.00580010704300
2017-01-261850.001850.001835.001850.0014002577100
2017-01-251830.001860.001830.001839.0054009945900
2017-01-241853.001875.001840.001840.0030005561300
2017-01-231855.001858.001836.001851.0029005372400
2017-01-201850.001850.001850.001850.00200370000
2017-01-191873.001873.001846.001846.007001298700
2017-01-181860.001860.001830.001851.0024004440500
2017-01-171898.001898.001858.001862.0023004309300
2017-01-161910.001910.001850.001865.0041007668100
2017-01-131905.001911.001875.001911.0026004947900
2017-01-121917.001917.001880.001915.00550010481900
2017-01-111900.001937.001900.001915.0046008814800
2017-01-101880.001894.001872.001889.00590011115400
2017-01-061852.001889.001851.001880.0043008017700
2017-01-051820.001852.001820.001852.0037006810400
2017-01-041829.001829.001812.001819.0047008576300
2016-12-301806.001829.001800.001829.0026004719400
2016-12-291836.001836.001803.001810.0025004546600
2016-12-281834.001851.001830.001840.0019003487300
2016-12-271878.001878.001833.001833.0028005206100
2016-12-261834.001856.001821.001856.0043007899400
2016-12-221858.001858.001833.001833.0040007383800
2016-12-211860.001861.001832.001859.00560010375200
2016-12-201816.001835.001816.001831.0049008931500
2016-12-191815.001854.001810.001815.001490027158300
2016-12-161769.001826.001769.001775.001610028737500
2016-12-151690.001733.001690.001733.0027004630600
2016-12-141704.001710.001680.001704.0036006118900
2016-12-131719.001719.001702.001704.0025004268000
2016-12-121714.001720.001706.001717.0045007708400
2016-12-091706.001720.001701.001710.00650011094200
2016-12-081706.001709.001695.001708.0043007323200
2016-12-071710.001730.001700.001706.0055009406200

   ※ 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