[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 
2017-07-241726.001737.001720.001731.0059000101938700
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
2016-11-171420.001437.001409.001429.0070800100926000
2016-11-161417.001433.001397.001430.0091300129964600
2016-11-151417.001417.001390.001410.005690079883400
2016-11-141408.001433.001402.001412.006970098675000
2016-11-111441.001459.001404.001408.0087500124436300
2016-11-101487.001489.001432.001444.0095100138175900
2016-11-091445.001454.001354.001379.00111300155603500
2016-11-081465.001469.001425.001426.0079000113945500
2016-11-071427.001470.001423.001462.00108900157704600
2016-11-041421.001433.001403.001413.00114800162417800
2016-11-021473.001474.001418.001440.00179700258857000
2016-11-011540.001545.001483.001492.00345700517305800
2016-10-311674.001690.001635.001657.00128200212520200
2016-10-281655.001692.001648.001673.00327800548388200
2016-10-271645.001666.001634.001642.00129000212454400
2016-10-261600.001631.001595.001619.00130200210721900
2016-10-251592.001608.001581.001600.00128700205468200
2016-10-241569.001631.001567.001582.00210300335060000
2016-10-211576.001580.001554.001558.00119800187741800
2016-10-201581.001586.001572.001577.00115700182706800
2016-10-191571.001597.001568.001581.00163700258501200
2016-10-181570.001578.001561.001567.00138800217494800
2016-10-171586.001592.001562.001566.00130700205771000
2016-10-141550.001586.001550.001574.00160800253000000
2016-10-131497.001553.001497.001545.00115500177754200
2016-10-121486.001533.001486.001502.00103600156982300
2016-10-111493.001529.001486.001514.00116300176248200
2016-10-071505.001514.001493.001499.0077800116821300
2016-10-061492.001516.001492.001505.0087900132540400
2016-10-051492.001513.001479.001495.0096100144461200
2016-10-041496.001500.001475.001492.0069700103962100
2016-10-031466.001516.001466.001492.00125500187853600
2016-09-301436.001461.001418.001455.00109000157934700
2016-09-291450.001459.001439.001449.005850084690200
2016-09-281441.001455.001430.001453.0070800102232300
2016-09-271402.001448.001384.001447.0081600116272200
2016-09-261415.001422.001396.001399.0078700110848100
2016-09-231426.001428.001398.001423.00114000161645000
2016-09-211388.001421.001375.001420.00103300144546900
2016-09-201408.001413.001388.001402.00103000144679800
2016-09-161400.001428.001390.001426.00110200156423700
2016-09-151399.001405.001374.001391.00113700158139500
2016-09-141456.001456.001396.001398.00125000176958000
2016-09-131440.001476.001438.001467.0099500145692800
2016-09-121428.001441.001418.001431.0092500132144600
2016-09-091444.001467.001442.001458.0075700110146900
2016-09-081436.001460.001424.001445.00107600155010500
2016-09-071425.001447.001416.001442.0092400132576300
2016-09-061399.001445.001399.001442.0090000128690700
2016-09-051407.001418.001390.001399.00142500200186000
2016-09-021426.001435.001410.001422.00104500148521300
2016-09-011474.001474.001413.001420.00134000191724900
2016-08-311470.001495.001436.001493.00126300185853500
2016-08-301474.001486.001445.001461.00122100178461500
2016-08-291490.001510.001446.001486.00145100213766700
2016-08-261463.001503.001458.001490.00173100256853500
2016-08-251484.001484.001435.001460.0089400130287900
2016-08-241497.001500.001459.001464.00109500161042800
2016-08-231490.001525.001474.001502.00184500277173800
2016-08-221382.001513.001382.001499.00296900436080800
2016-08-191400.001400.001325.001352.00210100284192500
2016-08-181346.001366.001325.001351.00161400217345600
2016-08-171363.001372.001336.001357.00126700171564500
2016-08-161400.001429.001385.001385.00124900175025400
2016-08-151378.001396.001374.001390.006610091532600
2016-08-121366.001380.001362.001372.004870066866400
2016-08-101357.001377.001333.001362.006500088328800
2016-08-091376.001376.001345.001359.00108800147739900
2016-08-081427.001430.001366.001376.00102200141654600
2016-08-051455.001456.001390.001416.00142000200684500
2016-08-041560.001561.001464.001469.00158700237219500
2016-08-031562.001601.001541.001545.00242900381367300
2016-08-021527.001602.001512.001581.00230900364274700
2016-08-011496.001545.001487.001526.00294300448163700
2016-07-291295.001486.001292.001478.00503600723847500
2016-07-281311.001363.001295.001355.00193700257828100
2016-07-271311.001326.001306.001312.00121300159439000
2016-07-261350.001350.001312.001314.0081300107487800
2016-07-251369.001369.001341.001355.0077200104724000
2016-07-221345.001354.001322.001331.005800077334700
2016-07-211386.001389.001349.001356.007340099851500
2016-07-201346.001388.001326.001385.00155800212776800
2016-07-191331.001359.001330.001357.006970094131600

   ※ 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