[3034 東証1部] クオール 日足 時系列データ

[3034 東証1部] クオール (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222214.002225.002144.002161.00152500331911200
2017-11-212165.002223.002157.002187.00301700661280400
2017-11-202141.002173.002136.002142.00122900264166700
2017-11-172197.002216.002133.002150.00148100319538500
2017-11-162105.002179.002096.002167.00232200500991700
2017-11-152220.002233.002143.002155.00119900260472400
2017-11-142258.002271.002215.002215.00109900245649800
2017-11-132259.002280.002247.002248.00120000271222400
2017-11-102276.002309.002264.002280.00127300291144000
2017-11-092344.002372.002300.002327.00307700721346600
2017-11-082350.002355.002301.002342.00214500498861800
2017-11-072300.002369.002298.002345.00341300799882500
2017-11-062246.002311.002245.002300.00276600633399400
2017-11-022223.002262.002211.002236.00355800794893100
2017-11-012130.002249.002116.002226.006572001451987200
2017-10-312080.002090.002050.002083.00192600398559100
2017-10-302087.002124.002069.002085.00421900882140500
2017-10-272065.002086.002045.002078.00412700855712700
2017-10-262030.002082.002019.002042.0010032002054920400
2017-10-251980.002030.001967.002007.00281000562944600
2017-10-241975.001993.001963.001993.0088300175276800
2017-10-232000.002006.001952.001965.00114800226350200
2017-10-201960.001989.001946.001988.0098100193544300
2017-10-192000.002000.001957.001967.00105300208033200
2017-10-181999.002023.001966.001975.0097500194019800
2017-10-171981.001999.001973.001999.0081800162592400
2017-10-161994.002000.001975.001989.0073400145930000
2017-10-131949.002000.001944.001993.00154700306432500
2017-10-121931.001952.001928.001935.00170400330088300
2017-10-111967.001967.001889.001916.00276300529152200
2017-10-102040.002068.001992.001993.00221200449739300
2017-10-062047.002057.002024.002039.00123100250646800
2017-10-052002.002045.001995.002040.00177600360766100
2017-10-042010.002023.001995.002015.00171100344017900
2017-10-032005.002025.001994.002005.00168400337948600
2017-10-021989.002019.001986.002008.00223800447693000
2017-09-291940.001973.001932.001967.00198800387892800
2017-09-281900.001936.001878.001936.0089600171773400
2017-09-271881.001902.001862.001894.00103800195945100
2017-09-261844.001912.001839.001893.00203300384716700
2017-09-251857.001863.001845.001851.004640085941200
2017-09-221872.001872.001824.001844.00100700185138400
2017-09-211873.001873.001844.001849.00140100259683400
2017-09-201920.001921.001873.001879.00136200256507300
2017-09-191903.001924.001903.001923.0080200153568600
2017-09-151913.001917.001895.001912.0078800150288100
2017-09-141927.001941.001907.001917.0088300169695500
2017-09-131904.001945.001898.001943.0071000137017100
2017-09-121920.001922.001899.001904.005090097001500
2017-09-111908.001930.001892.001898.0063700121582000
2017-09-081883.001912.001881.001898.0070600133847700
2017-09-071898.001906.001881.001898.0074400140884500
2017-09-061840.001903.001832.001898.00115600216194500
2017-09-051879.001890.001841.001850.00140400261153400
2017-09-041930.001941.001871.001876.00103600196533000
2017-09-011957.001958.001910.001933.0091200175728500
2017-08-311938.001966.001932.001957.00153900300388000
2017-08-301903.001913.001879.001906.00151600287070000
2017-08-291833.001888.001830.001888.00107000199982100
2017-08-281848.001854.001825.001839.004370080171000
2017-08-251836.001856.001829.001852.0070700130527100
2017-08-241844.001878.001840.001843.0087900162886400
2017-08-231831.001853.001828.001840.00146800270162400
2017-08-221828.001835.001815.001828.0071500130629500
2017-08-211843.001848.001796.001821.00176800320879100
2017-08-181861.001864.001842.001843.0074100137141900
2017-08-171887.001901.001877.001879.0080800152577800
2017-08-161902.001914.001886.001887.00117700223192000
2017-08-151918.001944.001893.001912.00119400228531600
2017-08-141928.001969.001923.001931.00204500396511100
2017-08-101923.001960.001915.001931.00126500244296100
2017-08-091949.001957.001867.001902.00256600486976800
2017-08-081983.001999.001937.001950.00165300323734900
2017-08-072002.002007.001956.001981.00213900423695100
2017-08-041983.002027.001975.002022.00198100397921500
2017-08-031975.001995.001960.001990.00212500421474000
2017-08-022000.002000.001952.001978.00231600457830200
2017-08-012021.002047.001940.001991.008745001729699700
2017-07-311800.001833.001724.001781.00244200439189900
2017-07-281785.001786.001697.001777.0087800155577300
2017-07-271758.001790.001755.001768.0091000161186500
2017-07-261720.001757.001720.001751.0066500116049200
2017-07-251718.001725.001709.001717.003890066742600
2017-07-241726.001737.001720.001731.0059000101938700
2017-07-211727.001736.001721.001732.005450094314000
2017-07-201732.001756.001730.001739.005250091506200
2017-07-191741.001760.001735.001738.005220091012900
2017-07-181732.001763.001732.001748.0084600148145500
2017-07-141717.001750.001717.001738.005580097028700
2017-07-131714.001729.001706.001717.005150088383600
2017-07-121731.001743.001699.001706.00137100235895000
2017-07-111706.001733.001693.001731.0081400139903900
2017-07-101702.001712.001690.001706.0078400133529000
2017-07-071682.001703.001672.001688.0086700146508900
2017-07-061693.001713.001680.001691.00117100198491200
2017-07-051665.001706.001644.001701.00211900357020500
2017-07-041684.001698.001664.001670.00177400298409000
2017-07-031680.001700.001673.001676.00120100202123500
2017-06-301694.001694.001660.001685.00169800284927500
2017-06-291715.001733.001696.001712.00106700182791000
2017-06-281765.001768.001718.001720.0086400150719900
2017-06-271735.001759.001720.001758.0093900163896100
2017-06-261712.001733.001704.001729.0059700102878600
2017-06-231731.001735.001712.001718.005550095521600
2017-06-221757.001757.001721.001737.00131100227830100
2017-06-211770.001793.001750.001750.00122800216793400
2017-06-201764.001791.001760.001770.00149500265274400
2017-06-191750.001778.001745.001754.0079500139974300
2017-06-161740.001788.001739.001752.00129600227365300
2017-06-151705.001749.001700.001731.0095900166372400
2017-06-141717.001732.001704.001704.004640079549100
2017-06-131700.001720.001693.001703.0065900112532800
2017-06-121700.001715.001672.001704.0090000152820400
2017-06-091717.001753.001713.001717.00146700253756700
2017-06-081718.001746.001678.001734.00168400290472500
2017-06-071706.001733.001701.001723.0063600109454600
2017-06-061756.001757.001720.001722.0081600141204400
2017-06-051739.001762.001721.001749.0067400117951600
2017-06-021744.001770.001734.001739.00113400198378700
2017-06-011710.001746.001699.001738.00121200209849800
2017-05-311687.001729.001686.001699.00107500183439400
2017-05-301684.001708.001682.001692.0090600153531500
2017-05-291662.001683.001634.001675.00124300207137500
2017-05-261706.001712.001666.001670.0083100139713800
2017-05-251701.001731.001691.001710.0097600167056500
2017-05-241722.001752.001707.001708.0093300160910200
2017-05-231730.001739.001698.001715.0087800151041200
2017-05-221719.001737.001685.001723.00114500197074900
2017-05-191739.001768.001714.001733.00140500243970600
2017-05-181700.001739.001689.001733.00173100297170200
2017-05-171680.001722.001661.001721.00186900318897800
2017-05-161594.001689.001591.001673.00296800491849400
2017-05-151560.001564.001490.001560.0081600126556900
2017-05-121568.001572.001551.001560.004430069209800
2017-05-111564.001579.001560.001574.0082900130246700
2017-05-101554.001569.001539.001555.00117600182826300
2017-05-091560.001578.001543.001565.0095500149226500
2017-05-081521.001558.001521.001552.00102500158202800
2017-05-021515.001533.001502.001517.0078500119252000
2017-05-011507.001514.001492.001508.00104100156448300
2017-04-281507.001522.001490.001522.0073800111475300
2017-04-271503.001515.001490.001514.0091300137277900
2017-04-261488.001500.001479.001497.00104100155069700
2017-04-251484.001493.001464.001484.00121100179067300
2017-04-241499.001506.001482.001482.00103800154498500
2017-04-211501.001510.001474.001491.0067900101161600
2017-04-201491.001513.001477.001494.0096700144367000
2017-04-191485.001524.001481.001511.006550099048100
2017-04-181494.001510.001481.001500.0076300114178200
2017-04-171466.001490.001465.001484.00100100148258200
2017-04-141522.001530.001456.001459.00124900185160700
2017-04-131530.001547.001511.001538.005980091583400
2017-04-121534.001551.001520.001548.0065100100223900
2017-04-111543.001582.001541.001551.0067400105060900
2017-04-101562.001580.001542.001554.0087900136875900
2017-04-071579.001590.001563.001565.0067300106045400
2017-04-061603.001620.001571.001571.0064500102467700
2017-04-051624.001643.001597.001608.0067500108999800
2017-04-041671.001680.001626.001634.0070500116148700
2017-04-031664.001707.001661.001671.0089100149731600
2017-03-311669.001678.001644.001645.00118500196833600
2017-03-301660.001660.001642.001644.0071900118652600
2017-03-291660.001663.001633.001651.0074300122532200
2017-03-281611.001668.001611.001655.0092700152797900
2017-03-271599.001608.001587.001595.004230067541100
2017-03-241587.001640.001580.001607.00120600194333900
2017-03-231586.001604.001564.001584.0063600100597000
2017-03-221590.001614.001575.001582.0072800115750800
2017-03-211565.001604.001563.001590.0075200119461700
2017-03-171560.001576.001556.001574.002670041924000
2017-03-161553.001570.001543.001567.003450053816500
2017-03-151565.001575.001558.001564.002440038205400
2017-03-141575.001583.001564.001574.002600040949900
2017-03-131571.001594.001567.001573.003620057149500
2017-03-101592.001598.001560.001574.0073300115863500
2017-03-091561.001567.001542.001554.003870060267000
2017-03-081580.001580.001562.001562.003210050341400
2017-03-071582.001592.001576.001579.002410038144500
2017-03-061560.001597.001560.001587.005740090977600
2017-03-031575.001589.001563.001571.004190065947000
2017-03-021584.001595.001573.001584.003110049277300
2017-03-011560.001578.001557.001576.006260098326100
2017-02-281568.001580.001555.001561.003770059079100
2017-02-271555.001577.001552.001568.004980078022700
2017-02-241576.001579.001561.001566.002990046953600
2017-02-231583.001588.001568.001582.002960046720700
2017-02-221562.001584.001546.001580.005470086069700
2017-02-211540.001584.001537.001561.0081400127407600
2017-02-201520.001539.001513.001534.005870089755700
2017-02-171492.001524.001487.001517.006170093168200
2017-02-161519.001524.001491.001504.004120062060100
2017-02-151512.001535.001512.001523.004830073622100
2017-02-141521.001534.001490.001491.004220063630600
2017-02-131510.001545.001500.001514.0084000127565500
2017-02-101510.001510.001456.001495.00104300154796800
2017-02-091505.001507.001473.001501.0090300134901700
2017-02-081485.001512.001466.001508.00100600150530300
2017-02-071435.001495.001431.001485.0082200121193600
2017-02-061464.001464.001440.001449.005730083124300
2017-02-031451.001456.001426.001448.005400077970100
2017-02-021492.001492.001443.001451.004770069875900
2017-02-011479.001503.001459.001492.00128500191061400
2017-01-311467.001480.001460.001469.002240032919800
2017-01-301458.001488.001457.001478.004880071965400
2017-01-271470.001485.001459.001476.004450065601600
2017-01-261473.001477.001460.001470.003990058682900
2017-01-251465.001473.001446.001457.004590066973700
2017-01-241429.001460.001426.001445.005370077513800
2017-01-231431.001440.001421.001429.004020057382900
2017-01-201442.001449.001422.001440.004400063248200
2017-01-191450.001473.001448.001451.003900056829600
2017-01-181434.001445.001420.001442.002940042070700
2017-01-171464.001467.001433.001435.004920070860500
2017-01-161471.001482.001458.001469.002290033637600
2017-01-131455.001479.001455.001479.003190046968400
2017-01-121488.001491.001447.001461.0077800113961800
2017-01-111518.001533.001492.001492.0093800141390700
2017-01-101502.001516.001476.001488.006230092728400
2017-01-061457.001504.001457.001502.0098500146694800
2017-01-051449.001463.001435.001456.0069700101248200
2017-01-041414.001453.001411.001440.00102700147377000
2016-12-301408.001409.001388.001400.005360074813700
2016-12-291405.001410.001395.001409.006360089256200
2016-12-281414.001430.001414.001417.003290046781700
2016-12-271412.001426.001398.001415.004810067954500
2016-12-261400.001435.001392.001425.0081900116190600
2016-12-221420.001421.001396.001400.0077400109020800
2016-12-211459.001462.001418.001420.0083700120030100
2016-12-201465.001465.001439.001457.0073200106245100
2016-12-191460.001468.001446.001467.006630096593800
2016-12-161466.001472.001444.001450.0095200138579000
2016-12-151447.001469.001441.001456.00111300162154300
2016-12-141439.001451.001434.001448.0079700115087900
2016-12-131455.001455.001423.001446.00145500209201900
2016-12-121454.001460.001433.001456.006750097878900
2016-12-091441.001454.001420.001454.00119900172885900
2016-12-081476.001476.001432.001446.0077400111976700
2016-12-071468.001477.001430.001463.0071000103558400
2016-12-061432.001467.001432.001454.00114200166189700
2016-12-051418.001432.001408.001424.0083100118282200
2016-12-021458.001479.001417.001428.00126900181906400
2016-12-011474.001493.001459.001466.0087500128775400
2016-11-301492.001492.001457.001464.00105000154017500
2016-11-291490.001495.001483.001492.004570068063000
2016-11-281482.001496.001461.001490.0070500104538600
2016-11-251475.001480.001465.001470.005030074003700
2016-11-241510.001517.001481.001486.0073700109836000
2016-11-221451.001508.001449.001499.00125100186321200
2016-11-211435.001450.001427.001449.005010072107700
2016-11-181435.001445.001414.001428.0082400117623000

   ※ 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