[3030 JQスタンダード] ハブ 日足 時系列データ

[3030 JQスタンダード] ハブ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021779.001779.001763.001771.008001418300
2016-12-011760.001779.001760.001779.0016002824000
2016-11-301758.001760.001758.001760.0015002638600
2016-11-291758.001758.001744.001756.00500876200
2016-11-281749.001761.001747.001760.0039006829700
2016-11-251777.001777.001751.001751.00690012172700
2016-11-241752.001764.001734.001760.0026004560800
2016-11-221750.001779.001750.001752.0018003160600
2016-11-211742.001757.001742.001748.0010001748800
2016-11-181713.001713.001713.001713.00100171300
2016-11-1700
2016-11-161701.001718.001701.001708.006001025700
2016-11-151734.001734.001710.001711.0012002055000
2016-11-141734.001734.001734.001734.00100173400
2016-11-111701.001734.001701.001734.008001372700
2016-11-101700.001700.001700.001700.00100170000
2016-11-091710.001726.001678.001720.0023003914200
2016-11-081720.001720.001710.001710.0012002057200
2016-11-071706.001746.001706.001744.00300519600
2016-11-041729.001729.001705.001710.008001368800
2016-11-021730.001730.001718.001718.00300517300
2016-11-011729.001729.001729.001729.00100172900
2016-10-311702.001730.001702.001729.00500861900
2016-10-2800
2016-10-271733.001749.001731.001733.00500869000
2016-10-261713.001748.001713.001716.0020003446500
2016-10-251800.001800.001710.001736.0022003930100
2016-10-241736.001736.001725.001730.00400692000
2016-10-211735.001735.001720.001720.00300519000
2016-10-201744.001744.001744.001744.00500872000
2016-10-191710.001710.001710.001710.00200342000
2016-10-1800
2016-10-171695.001718.001695.001695.0016002729600
2016-10-141730.001730.001730.001730.00100173000
2016-10-131680.001715.001680.001715.0018003037100
2016-10-1200
2016-10-111730.001730.001713.001713.00200344300
2016-10-071721.001746.001721.001746.00200346700
2016-10-061760.001760.001721.001721.008001404100
2016-10-051740.001740.001740.001740.00100174000
2016-10-0400
2016-10-0300
2016-09-301760.001760.001760.001760.00300528000
2016-09-2900
2016-09-2800
2016-09-271763.001763.001763.001763.00100176300
2016-09-261763.001763.001763.001763.008001410400
2016-09-231720.001730.001720.001730.00200345000
2016-09-211690.001690.001690.001690.00300507000
2016-09-201690.001690.001690.001690.00200338000
2016-09-161677.001698.001677.001681.00500843200
2016-09-1500
2016-09-1400
2016-09-131711.001711.001711.001711.0017002908700
2016-09-121682.001721.001682.001711.009001526800
2016-09-091679.001688.001675.001688.009001513100
2016-09-081654.001688.001654.001679.0036005995700
2016-09-0700
2016-09-061704.001734.001704.001711.00300514900
2016-09-051723.001733.001720.001732.00500863100
2016-09-0200
2016-09-011732.001732.001732.001732.00100173200
2016-08-311732.001732.001732.001732.00100173200
2016-08-301800.001800.001800.001800.00100180000
2016-08-291765.001765.001765.001765.00200353000
2016-08-261745.001745.001745.001745.00200349000
2016-08-251745.001745.001745.001745.0011001919500
2016-08-241705.001705.001705.001705.00200341000
2016-08-231700.001704.001699.001700.0010001700900
2016-08-221703.001713.001700.001703.0022003747100
2016-08-191722.001743.001722.001743.007001214800
2016-08-1800
2016-08-171731.001740.001731.001740.00400693300
2016-08-161751.001752.001731.001731.008001395500
2016-08-151731.001735.001730.001735.00300519600
2016-08-121757.001757.001750.001750.0015002629100
2016-08-101786.001786.001786.001786.00100178600
2016-08-091735.001778.001735.001760.008001399100
2016-08-081775.001810.001757.001774.00690012385600
2016-08-051815.001815.001785.001815.006001077400
2016-08-041780.001799.001780.001799.00300535900
2016-08-0300
2016-08-021798.001798.001798.001798.00100179800
2016-08-011749.001781.001749.001780.00400709000
2016-07-291760.001767.001760.001767.009001584800
2016-07-281788.001788.001788.001788.00100178800
2016-07-271799.001799.001759.001792.009001610500
2016-07-261799.001799.001799.001799.00100179900
2016-07-251790.001799.001775.001799.0021003757100
2016-07-221790.001790.001790.001790.00200358000
2016-07-211721.001820.001721.001798.006001060000
2016-07-201721.001721.001721.001721.00200344200
2016-07-191708.001721.001708.001721.0024004103900
2016-07-151782.001788.001670.001708.0048008314300
2016-07-141810.001810.001795.001795.007001258300
2016-07-131810.001829.001800.001829.007001268500
2016-07-121829.001830.001825.001828.0013002376700
2016-07-111851.001851.001829.001829.0022004059300
2016-07-081756.001771.001756.001771.006001058500
2016-07-071772.001772.001765.001765.0017003008900
2016-07-061758.001769.001758.001769.00300529600
2016-07-051764.001765.001758.001758.009001583500
2016-07-0400
2016-07-0100
2016-06-301772.001772.001747.001747.00500881100
2016-06-291777.001777.001738.001745.00400703500
2016-06-281780.001780.001780.001780.00100178000
2016-06-271840.001840.001724.001740.0018003269800
2016-06-241770.001805.001672.001692.0030005214900
2016-06-231770.001770.001770.001770.00100177000
2016-06-221778.001778.001770.001770.006001064400
2016-06-211810.001810.001770.001778.0024004257600
2016-06-201746.001765.001746.001765.0023004017700
2016-06-171775.001775.001775.001775.00100177500
2016-06-1600
2016-06-151750.001750.001750.001750.00300525000
2016-06-141770.001770.001750.001750.00300529000
2016-06-131775.001781.001775.001781.00300533400
2016-06-101784.001784.001784.001784.00300535200
2016-06-091790.001790.001784.001784.00200357400
2016-06-081814.001814.001773.001780.0014002499700
2016-06-0700
2016-06-061778.001778.001778.001778.00100177800
2016-06-031793.001793.001793.001793.00100179300
2016-06-021790.001790.001790.001790.00200358000
2016-06-011821.001830.001790.001790.009001633100
2016-05-311803.001840.001803.001827.0014002570900
2016-05-301833.001833.001805.001805.006001097000
2016-05-271814.001814.001788.001792.0011001975100
2016-05-261800.001800.001785.001785.007001252100
2016-05-251824.001825.001805.001805.0010001822200
2016-05-241802.001802.001784.001784.00300537000
2016-05-231803.001806.001802.001802.00500902000
2016-05-2000
2016-05-191821.001821.001803.001803.006001087500
2016-05-181830.001836.001800.001836.0012002196500
2016-05-171836.001836.001836.001836.00200367200
2016-05-161858.001858.001803.001820.0011002023100
2016-05-131811.001852.001811.001820.0018003271700
2016-05-121811.001811.001810.001810.00200362100
2016-05-111772.001811.001772.001811.006001067100
2016-05-101798.001798.001797.001797.00200359500
2016-05-091717.001799.001717.001758.0039006855600
2016-05-061690.001730.001690.001717.0032005464700
2016-05-021760.001760.001660.001672.00630010654300
2016-04-281715.001735.001708.001708.0030005156300
2016-04-271730.001750.001730.001737.0011001912300
2016-04-261730.001750.001710.001739.0032005527500
2016-04-251781.001781.001725.001741.00600010537900
2016-04-221795.001819.001795.001801.0023004143800
2016-04-211800.001828.001791.001798.0015002702400
2016-04-201800.001850.001799.001800.0036006521100
2016-04-191820.001820.001800.001800.0040007215100
2016-04-181818.001829.001818.001820.008001456100
2016-04-151816.001816.001813.001813.00300544200
2016-04-141815.001820.001805.001805.0011001993000
2016-04-131748.001810.001742.001797.0021003745700
2016-04-121783.001783.001751.001767.00300530100
2016-04-111754.001770.001735.001750.0045007901300
2016-04-081709.001770.001703.001714.0034005870200
2016-04-071750.001750.001740.001740.00400699000
2016-04-061798.001799.001759.001759.00500887700
2016-04-051752.001778.001752.001778.00300530700
2016-04-041771.001772.001752.001759.0028004951800
2016-04-011790.001815.001768.001768.0013002328300
2016-03-311811.001811.001791.001791.0024004340500
2016-03-301803.001845.001803.001820.0016002910500
2016-03-291800.001803.001777.001803.009001618800
2016-03-281800.001800.001800.001800.00300540000
2016-03-251825.001825.001801.001801.008001457600
2016-03-241804.001804.001777.001785.0019003401800
2016-03-231766.001806.001766.001772.0012002142000
2016-03-221800.001828.001755.001766.0020003575400
2016-03-181805.001810.001800.001800.006001083600
2016-03-171835.001860.001804.001804.0029005319200
2016-03-161803.001860.001803.001809.0014002563800
2016-03-151888.001888.001802.001802.0032005855600
2016-03-141840.001849.001824.001830.0017003125500
2016-03-111818.001819.001813.001813.007001272200
2016-03-101823.001823.001805.001823.006001087800
2016-03-091858.001858.001823.001823.008001469200
2016-03-081858.001858.001858.001858.00100185800
2016-03-071825.001825.001825.001825.00400730000
2016-03-041856.001856.001825.001825.0036006672600
2016-03-031868.001868.001852.001852.0019003531000
2016-03-021894.001894.001885.001885.007001321600
2016-03-011905.001910.001893.001893.009001712200
2016-02-291908.001910.001907.001908.006001145100
2016-02-261912.001912.001912.001912.00200382400
2016-02-251943.001943.001925.001925.0011002128300
2016-02-241925.001969.001925.001931.0016003094900
2016-02-231977.001977.001934.001934.006001175100
2016-02-221980.001980.001941.001945.007001368300
2016-02-191980.001990.001980.001980.008001588100
2016-02-181982.001982.001982.001982.00100198200
2016-02-171980.001980.001980.001980.00100198000
2016-02-161970.001970.001970.001970.00100197000
2016-02-151950.001950.001903.001939.0023004476000
2016-02-121880.001985.001851.001985.0010001903900
2016-02-101985.001985.001946.001946.007001372400
2016-02-092000.002000.002000.002000.00100200000
2016-02-081985.001986.001978.001978.009001782500
2016-02-0500
2016-02-0400
2016-02-031979.001983.001979.001983.0012002375500
2016-02-022000.002000.002000.002000.005001000000
2016-02-011975.002000.001975.002000.00300595200
2016-01-292000.002020.001980.002000.0037007407000
2016-01-2800
2016-01-272000.002000.001974.001974.009001797400
2016-01-261970.002000.001970.002000.008001591000
2016-01-252025.002025.001995.001995.009001813000
2016-01-222000.002000.001985.001985.0010001997600
2016-01-211991.001991.001973.001973.00200396400
2016-01-202000.002000.002000.002000.006001200000
2016-01-191974.001999.001974.001980.007001386500
2016-01-182000.002000.002000.002000.00400800000
2016-01-152049.002049.002049.002049.006001229400
2016-01-141980.001990.001980.001990.00500992000
2016-01-132000.002000.001974.001978.00300595200
2016-01-122000.002020.001974.001974.00500998800
2016-01-081990.002000.001990.002000.00200399000
2016-01-071970.001990.001970.001990.00300593000
2016-01-061972.001972.001970.001972.00400788600
2016-01-0500
2016-01-041999.001999.001950.001950.009001769700
2015-12-302000.002000.002000.002000.00200400000
2015-12-292000.002000.001975.001975.00300597500
2015-12-2800
2015-12-252050.002050.002050.002050.005001025000
2015-12-242000.002015.001999.002001.0047009434000
2015-12-221942.002000.001942.001999.0014002735100
2015-12-211934.001950.001934.001949.00500970100
2015-12-181971.001971.001971.001971.00100197100
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-112010.002010.002010.002010.0013002613000
2015-12-101970.001972.001970.001972.00300591200
2015-12-091952.001980.001952.001980.0021004116000
2015-12-082001.002002.002001.002002.00400800500
2015-12-072000.002020.001985.002000.007001401000
2015-12-042000.002005.001971.002000.0014002793200
2015-12-032005.002005.001994.001994.007001400000
2015-12-0200
2015-12-012020.002020.002020.002020.00100202000
2015-11-3000
2015-11-272011.002012.002010.002010.00300603300
2015-11-262006.002011.002006.002011.00400803300

   ※ 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