[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 
2016-12-021701.001724.001680.001710.00910015485900
2016-12-011769.001800.001714.001725.001830032305700
2016-11-301730.001760.001705.001756.004130071243500
2016-11-291524.001550.001524.001535.0038005831600
2016-11-281522.001551.001522.001538.0037005657400
2016-11-251561.001561.001522.001522.00680010523100
2016-11-241555.001565.001546.001554.0064009964200
2016-11-221518.001535.001518.001535.0025003824000
2016-11-211530.001537.001517.001517.00880013454200
2016-11-181533.001570.001510.001519.001020015640600
2016-11-171620.001620.001503.001539.001770027622800
2016-11-161630.001630.001575.001580.001380021994800
2016-11-151740.001760.001600.001639.003090051871300
2016-11-141863.001869.001860.001860.0039007262800
2016-11-111867.001875.001862.001870.00570010646700
2016-11-101821.001878.001820.001869.0036006679700
2016-11-091834.001835.001750.001790.00970017580700
2016-11-081827.001848.001818.001838.0036006584900
2016-11-071834.001838.001818.001830.0051009304800
2016-11-041835.001839.001827.001830.0032005860700
2016-11-021845.001848.001828.001830.00690012668900
2016-11-011784.001830.001784.001830.0040007207600
2016-10-311760.001799.001759.001784.00850015078000
2016-10-281830.001830.001781.001800.0049008870400
2016-10-271840.001849.001820.001846.0026004777000
2016-10-261868.001877.001801.001860.0049009050700
2016-10-251895.001895.001858.001868.0052009743800
2016-10-241899.001911.001877.001895.00640012110100
2016-10-211920.001920.001895.001898.0038007244300
2016-10-201875.001910.001875.001902.0033006259300
2016-10-191891.001910.001889.001889.0041007774700
2016-10-181918.001918.001903.001908.0044008403800
2016-10-171871.001900.001870.001900.001380026124000
2016-10-141860.001881.001850.001866.0050009321900
2016-10-131860.001888.001849.001871.00560010433400
2016-10-121789.001844.001786.001844.00950017221600
2016-10-111744.001800.001744.001786.0031005469400
2016-10-071710.001760.001710.001760.0046007993600
2016-10-061785.001785.001691.001750.00800013896600
2016-10-051870.001870.001670.001785.001500026791200
2016-10-041860.001950.001860.001872.002830053785600
2016-10-031701.001841.001700.001833.002080037000500
2016-09-301650.001698.001645.001698.00950015916700
2016-09-291589.001669.001589.001650.001060017323100
2016-09-281560.001579.001560.001579.0036005662900
2016-09-271559.001574.001546.001568.00830012960700
2016-09-261521.001560.001513.001559.00670010354200
2016-09-231500.001535.001498.001512.00910013816300
2016-09-211490.001519.001480.001502.0045006719600
2016-09-201459.001500.001455.001492.00770011343000
2016-09-161440.001460.001440.001445.0061008820000
2016-09-151435.001436.001430.001435.0048006884400
2016-09-141450.001450.001425.001425.0024003445300
2016-09-131436.001459.001436.001436.0043006214600
2016-09-121423.001460.001423.001440.0063009067400
2016-09-091430.001434.001430.001430.0022003149100
2016-09-081421.001435.001421.001430.0016002287600
2016-09-071428.001429.001412.001426.0016002274300
2016-09-061425.001435.001405.001405.0037005250500
2016-09-051450.001463.001413.001413.001180016964000
2016-09-021417.001440.001394.001440.0058008206100
2016-09-011419.001429.001412.001412.0017002413900
2016-08-311399.001415.001396.001410.0043006051400
2016-08-301409.001409.001386.001386.0042005852700
2016-08-291405.001430.001392.001398.0038005339000
2016-08-261412.001432.001405.001417.0048006805500
2016-08-251430.001444.001360.001382.002180030484500
2016-08-241474.001487.001460.001478.00900013247000
2016-08-231430.001470.001420.001470.001460021161100
2016-08-221400.001424.001380.001400.001300018276300
2016-08-191360.001400.001360.001394.001150015918400
2016-08-181340.001390.001331.001369.001330018061900
2016-08-171316.001349.001316.001345.0070009382500
2016-08-161340.001340.001305.001326.00890011757400
2016-08-151368.001368.001322.001337.00860011563700
2016-08-121316.001429.001310.001370.003890052736700
2016-08-101184.001196.001183.001196.0019002262400
2016-08-091197.001197.001190.001190.0012001435000
2016-08-081194.001197.001192.001196.0020002389000
2016-08-051195.001220.001195.001196.0011001320100
2016-08-041205.001205.001200.001200.0011001321700
2016-08-031204.001205.001204.001205.00500602200
2016-08-021232.001232.001220.001220.00300367200
2016-08-011207.001207.001202.001202.00600722900
2016-07-291219.001219.001212.001212.009001095000
2016-07-281212.001219.001212.001219.0022002672000
2016-07-271265.001265.001212.001212.0052006460500
2016-07-261210.001210.001209.001209.00700846900
2016-07-251218.001220.001218.001220.00600731400
2016-07-221207.001215.001207.001215.00500604700
2016-07-211212.001212.001212.001212.00200242400
2016-07-2000
2016-07-191249.001249.001200.001228.0047005751000
2016-07-151227.001229.001227.001227.00600736500
2016-07-141215.001227.001215.001225.0010001225000
2016-07-131272.001294.001225.001225.0032004009400
2016-07-121194.001293.001194.001272.0049006062200
2016-07-111183.001210.001183.001200.00600717500
2016-07-081235.001235.001180.001180.0023002788300
2016-07-071215.001215.001205.001205.0011001332700
2016-07-061231.001231.001201.001215.009001095400
2016-07-051243.001245.001231.001231.00800990400
2016-07-041216.001253.001216.001243.0033004073900
2016-07-011244.001244.001218.001241.0010001226900
2016-06-301244.001247.001244.001244.0012001493300
2016-06-291182.001215.001182.001215.0040004753400
2016-06-281161.001185.001161.001178.0021002462100
2016-06-271189.001189.001157.001183.0038004443000
2016-06-241230.001230.001140.001160.0054006342400
2016-06-231215.001216.001212.001212.0020002429000
2016-06-221212.001255.001202.001214.0020002441000
2016-06-211242.001242.001209.001209.0024002951100
2016-06-201191.001242.001191.001242.0016001939800
2016-06-171213.001218.001175.001186.0059007040600
2016-06-161248.001248.001183.001213.0040004824300
2016-06-151201.001230.001186.001230.0042005051400
2016-06-141240.001244.001218.001218.0018002213000
2016-06-131264.001268.001250.001250.0067008410600
2016-06-101275.001278.001268.001278.0026003307800
2016-06-091282.001293.001280.001285.0072009251900
2016-06-081290.001290.001280.001286.0025003214900
2016-06-071300.001300.001285.001292.0042005428700
2016-06-061303.001308.001300.001300.0017002216900
2016-06-031317.001317.001308.001308.0017002228400
2016-06-021327.001327.001310.001317.0023003031600
2016-06-011328.001330.001325.001330.0014001858600
2016-05-311327.001345.001327.001328.0030003986300
2016-05-301365.001365.001325.001328.0060008079900
2016-05-271355.001379.001351.001362.0052007077100
2016-05-261369.001369.001355.001355.0010001361100
2016-05-251380.001387.001365.001369.0022003020300
2016-05-241396.001396.001371.001388.0020002764500
2016-05-231396.001397.001370.001396.0069009565100
2016-05-201385.001398.001382.001395.0023003201800
2016-05-191400.001407.001400.001407.0024003360700
2016-05-181414.001414.001360.001391.0062008653200
2016-05-171417.001434.001410.001434.0044006253200
2016-05-161458.001470.001440.001440.00750010905100
2016-05-131441.001490.001440.001472.0032004670500
2016-05-121435.001456.001435.001441.0069009954100
2016-05-111457.001469.001440.001465.0047006845700
2016-05-101419.001457.001419.001457.0042006041300
2016-05-091351.001415.001351.001415.0060008311200
2016-05-061312.001347.001312.001347.0033004399700
2016-05-021302.001325.001301.001312.0029003805900
2016-04-281332.001340.001303.001329.0047006246500
2016-04-271327.001330.001324.001330.0010001327600
2016-04-261339.001339.001300.001300.0010001312800
2016-04-251328.001328.001319.001319.009001192600
2016-04-221342.001342.001314.001316.009001191600
2016-04-211325.001333.001316.001316.0019002519100
2016-04-201316.001326.001305.001305.0021002765200
2016-04-191314.001315.001314.001315.008001051500
2016-04-181279.001313.001264.001290.0024003080200
2016-04-151310.001332.001289.001289.0028003659900
2016-04-141339.001339.001310.001310.0010001320900
2016-04-131339.001340.001310.001310.0017002266900
2016-04-121285.001297.001285.001289.0022002832300
2016-04-111284.001290.001280.001280.0051006549500
2016-04-081276.001299.001262.001281.0022002809400
2016-04-071315.001320.001300.001300.0050006527400
2016-04-061281.001309.001280.001309.0013001670400
2016-04-051303.001316.001295.001295.0047006113800
2016-04-041333.001333.001317.001317.0027003591400
2016-04-011360.001360.001332.001335.0052007005000
2016-03-311364.001366.001361.001361.0010001363600
2016-03-301356.001363.001356.001360.0034004618700
2016-03-291352.001367.001350.001367.0040005416200
2016-03-281450.001455.001380.001392.0039005532400
2016-03-251445.001449.001427.001427.0023003319200
2016-03-241455.001455.001445.001450.0016002326400
2016-03-231450.001461.001449.001452.0052007550400
2016-03-221436.001465.001403.001450.0036005171800
2016-03-181450.001483.001421.001448.0046006632500
2016-03-171519.001519.001455.001457.0046006839400
2016-03-161529.001529.001519.001528.0013001985300
2016-03-151494.001537.001494.001515.0036005463200
2016-03-141550.001551.001480.001534.00990015069300
2016-03-111461.001515.001461.001503.0058008688500
2016-03-101412.001459.001412.001459.0044006308500
2016-03-091385.001410.001385.001410.0028003908600
2016-03-081412.001412.001388.001391.0017002378400
2016-03-071411.001413.001395.001412.0037005203400
2016-03-041395.001402.001395.001402.0015002100700
2016-03-031400.001411.001385.001395.0025003500100
2016-03-021376.001387.001376.001380.0034004699400
2016-03-011349.001372.001340.001372.0019002582800
2016-02-291359.001372.001333.001349.0039005275900
2016-02-261370.001375.001312.001312.0028003798800
2016-02-251351.001410.001351.001370.0025003433800
2016-02-242735.002735.002700.002732.0015004089000
2016-02-232725.002735.002700.002735.00390010586800
2016-02-222694.002770.002694.002770.0013003557200
2016-02-192631.002694.002631.002694.008002129500
2016-02-182699.002699.002645.002680.007001865500
2016-02-172602.002799.002600.002602.0034009018900
2016-02-162767.002770.002602.002652.0025006806300
2016-02-152700.002769.002677.002677.0026007055900
2016-02-122587.002690.002550.002570.00690017877600
2016-02-102795.002795.002640.002787.0030008077300
2016-02-092791.002795.002741.002795.0025006914000
2016-02-082800.002828.002800.002828.0020005629900
2016-02-052940.002940.002823.002823.00460013210900
2016-02-042886.002943.002886.002930.0014004077000
2016-02-032920.002939.002871.002886.00560016333500
2016-02-022969.002970.002930.002935.00340010061600
2016-02-013010.003010.002940.002980.00530015731500
2016-01-292865.002893.002850.002893.0018005166900
2016-01-282826.002887.002826.002887.008002287700
2016-01-272882.002896.002860.002861.0019005472800
2016-01-262780.002900.002721.002832.00510014305400
2016-01-252902.002943.002821.002943.00350010108900
2016-01-222620.002802.002620.002802.0035009360400
2016-01-212661.002688.002520.002520.00700018321900
2016-01-202931.002995.002711.002711.00540015396800
2016-01-192885.002980.002885.002920.0021006209400
2016-01-182888.002936.002885.002885.0017004920300
2016-01-153100.003145.002900.002950.00660019509600
2016-01-142900.003050.002874.003030.0032009439200
2016-01-133030.003130.003005.003025.00870026609000
2016-01-122900.003165.002800.002900.002380071289600
2016-01-082906.003010.002906.002950.0027007947700
2016-01-073015.003015.002930.002956.0029008580500
2016-01-063190.003190.002976.003010.00400012306600
2016-01-053195.003195.003100.003145.0014004411500
2016-01-043080.003250.003080.003095.00460014451500
2015-12-302895.003040.002895.003040.00430012900800
2015-12-292816.002902.002816.002851.0022006259100
2015-12-282905.002910.002830.002842.0031008881700
2015-12-252901.002970.002900.002910.00550015994800
2015-12-243100.003100.002912.002923.00570017063200
2015-12-223145.003180.003115.003115.0023007252000
2015-12-213275.003275.003030.003195.00700021918500
2015-12-183390.003390.003275.003280.00420014018500
2015-12-173455.003455.003235.003275.00730024458500
2015-12-163320.003410.003210.003230.00750025148000
2015-12-153430.003670.002910.003170.002530082935400
2015-12-143290.003495.003165.003465.001820060671500
2015-12-113140.003300.003075.003290.00750024242000
2015-12-103010.003070.003010.003070.0028008476000
2015-12-093180.003200.003005.003100.00650020104000
2015-12-083250.003250.003160.003250.00380012188500
2015-12-073330.003390.003220.003310.001050034716000
2015-12-043120.003290.003060.003260.001290041178500
2015-12-033025.003395.003025.003135.003070098325000
2015-12-022915.002925.002861.002900.001280037187100
2015-12-012900.003165.002870.002955.0071500212993400
2015-11-302800.002800.002800.002800.001300036400000
2015-11-272229.002300.002229.002300.0021004745000
2015-11-262201.002220.002175.002205.0017003737600

   ※ 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