[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 
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
2016-07-151364.001378.001326.001331.006980093908100
2016-07-141327.001374.001324.001362.005090069109200
2016-07-131370.001376.001334.001341.005520074382800
2016-07-121389.001389.001342.001350.0095800130370800
2016-07-111348.001390.001326.001378.00172900236873500
2016-07-081380.001385.001287.001288.00114900151445500
2016-07-071385.001398.001377.001386.00115000159569900
2016-07-061363.001398.001335.001395.00111000152028000
2016-07-051395.001395.001359.001388.0089000122590800
2016-07-041355.001385.001351.001378.0093900128423300
2016-07-011348.001359.001340.001348.0080900109089900
2016-06-301386.001387.001335.001340.00103200139698500
2016-06-291365.001368.001340.001359.0098000133027800
2016-06-281313.001371.001308.001365.00138000185141700
2016-06-271210.001342.001210.001333.00166300217077300
2016-06-241353.001353.001206.001232.00159300204187000
2016-06-231310.001321.001284.001296.0083800108595800
2016-06-221347.001347.001292.001311.00141200185228100
2016-06-211344.001358.001318.001347.00113300151873900
2016-06-201345.001360.001331.001341.004940066447300
2016-06-171362.001377.001314.001318.007410099089800
2016-06-161387.001407.001342.001345.0097700133634600
2016-06-151361.001407.001361.001387.006800094016900
2016-06-141380.001393.001357.001375.0082300113117800
2016-06-131422.001422.001386.001389.00101800142063400
2016-06-101492.001492.001428.001437.00125700182419700
2016-06-091503.001519.001475.001482.0072400108064800
2016-06-081435.001498.001435.001498.00209100309209700
2016-06-071441.001453.001430.001435.006770097477300
2016-06-061420.001435.001412.001431.0083300118639500
2016-06-031422.001439.001411.001431.0078400111798500
2016-06-021472.001472.001414.001422.00132600190193600
2016-06-011506.001506.001470.001478.0085200126314500
2016-05-311464.001516.001455.001516.00171000255447500
2016-05-301428.001449.001410.001443.00107000153546800
2016-05-271417.001420.001392.001398.006660093663900
2016-05-261425.001425.001380.001413.00235000329732700
2016-05-251469.001485.001405.001415.00205700294534400
2016-05-241488.001493.001464.001469.004960073224500
2016-05-231492.001498.001461.001493.0070900105231000
2016-05-201481.001506.001472.001485.00162300240786000
2016-05-191501.001518.001486.001495.00214300320814900
2016-05-181587.001600.001498.001531.00207700318658600
2016-05-171619.001624.001597.001603.005850094225000
2016-05-161725.001727.001610.001618.0091500152208700
2016-05-131559.001704.001547.001699.00313300519552800
2016-05-121606.001609.001525.001537.00245400381087000
2016-05-111582.001618.001580.001603.0081500130533200
2016-05-101528.001600.001528.001599.0089300140940600
2016-05-091530.001542.001504.001529.0098300149882700
2016-05-061509.001564.001509.001541.00140300214738800
2016-05-021507.001517.001486.001498.005250078746700
2016-04-281585.001600.001560.001563.005300083547000
2016-04-271583.001585.001560.001574.005100080087800
2016-04-261585.001608.001550.001575.0064500101381300
2016-04-251630.001642.001577.001590.0099400158346600
2016-04-221680.001683.001610.001625.00145300237327100
2016-04-211655.001692.001655.001669.0085600143171000
2016-04-201630.001658.001620.001633.0076400125370800
2016-04-191567.001620.001565.001617.0095600153366000
2016-04-181600.001600.001543.001546.00202400316216800
2016-04-151605.001633.001596.001626.0065800106611600
2016-04-141600.001609.001580.001604.0082400131419600
2016-04-131569.001592.001562.001583.0092200145593000
2016-04-121554.001570.001527.001557.0098100152166500
2016-04-111564.001572.001536.001566.006150095423500
2016-04-081551.001582.001531.001562.00103700161351600
2016-04-071576.001618.001560.001591.00117000186393300
2016-04-061558.001577.001535.001571.0089900140128300
2016-04-051640.001648.001583.001587.0065700105530700
2016-04-041628.001667.001610.001657.0082900136681000
2016-04-011714.001715.001609.001613.00117200191950800
2016-03-311762.001764.001691.001691.00115300199385200
2016-03-301733.001779.001718.001762.0092700163475800
2016-03-291698.001746.001695.001731.0069200119576500
2016-03-281737.001741.001695.001720.0071500122851000
2016-03-251717.001778.001700.001719.00186100324008200
2016-03-241696.001729.001683.001716.0061500105277500
2016-03-231712.001732.001693.001699.0071200121772800
2016-03-221710.001725.001676.001703.0099900170092700
2016-03-181656.001697.001643.001683.00165500276756400
2016-03-171695.001699.001648.001653.0098400164339800
2016-03-161621.001714.001615.001705.00224600377338900
2016-03-151595.001636.001590.001614.0078500126899000
2016-03-141600.001634.001576.001614.0081000130495600
2016-03-111533.001592.001533.001575.0083100130077300
2016-03-101527.001568.001523.001563.0097900152099100
2016-03-091524.001548.001494.001524.0081600124003300
2016-03-081550.001564.001504.001533.00143800219701700
2016-03-071618.001618.001573.001584.0063000100352100
2016-03-041620.001650.001610.001624.0081700132697100
2016-03-031578.001635.001575.001635.0079600128633300
2016-03-021577.001605.001563.001582.00103400163824900
2016-03-011565.001577.001530.001540.00124900193042300
2016-02-291555.001607.001551.001575.00159200251264000
2016-02-261537.001560.001528.001548.00145500225062000
2016-02-251442.001528.001442.001514.0095900143312600
2016-02-241421.001474.001404.001456.00124000179575700
2016-02-231449.001470.001403.001421.00137600197056100
2016-02-221390.001454.001376.001423.00130600186167800
2016-02-191398.001415.001377.001406.0081000113217100
2016-02-181450.001452.001406.001408.00160700228294000
2016-02-171397.001454.001396.001429.00207400295141300
2016-02-161399.001431.001360.001360.00206000286264200
2016-02-151390.001432.001381.001402.00129300181279000
2016-02-121353.001400.001281.001360.00296500400592600
2016-02-101428.001478.001406.001432.00348400500942500
2016-02-091441.001452.001385.001395.00107500152056600
2016-02-081489.001530.001463.001517.00101800152898200
2016-02-051502.001555.001482.001507.00178800270534700
2016-02-041672.001680.001536.001542.00225200357548900
2016-02-031643.001700.001625.001700.00197500328317900
2016-02-021723.001735.001666.001675.00219500372861800
2016-02-011762.001805.001720.001754.00277000491236700
2016-01-291672.001765.001615.001743.00486300827624700
2016-01-281540.001578.001518.001572.00139900216914900
2016-01-271516.001554.001491.001536.00108800165802700
2016-01-261502.001521.001482.001486.006540098040900
2016-01-251493.001534.001476.001529.0076900116124200
2016-01-221401.001473.001385.001470.0085100121975000
2016-01-211373.001458.001371.001373.00121200171209700
2016-01-201455.001474.001397.001402.00108000154068700
2016-01-191483.001488.001441.001448.0075300110086300
2016-01-181427.001488.001427.001482.00106100155448900
2016-01-151488.001516.001446.001456.00152200224487700
2016-01-141480.001494.001447.001470.00115800169751400
2016-01-131537.001540.001456.001523.00225300338512700
2016-01-121629.001629.001511.001528.00161900253363000
2016-01-081633.001681.001590.001639.00140400231083700
2016-01-071635.001681.001615.001645.00102400168408800
2016-01-061636.001686.001617.001641.0083700138107600
2016-01-051649.001679.001630.001652.00115000190496200
2016-01-041700.001718.001626.001639.0095300158599500
2015-12-301710.001725.001668.001716.00110300186686300
2015-12-291706.001725.001667.001707.0090100153189600
2015-12-281743.001758.001673.001725.00101800173760000
2015-12-251692.001741.001685.001730.0073900127161900
2015-12-241799.001808.001691.001705.00193400334298200
2015-12-221731.001778.001731.001776.00141000248148000
2015-12-211679.001755.001679.001749.00221800382269400
2015-12-181726.001749.001691.001693.00132200227162500
2015-12-171710.001765.001701.001735.00152300264299700
2015-12-161679.001696.001648.001674.00123400205890200
2015-12-151648.001725.001636.001651.00195300326463100
2015-12-141638.001678.001611.001648.00131700217195900
2015-12-111666.001719.001648.001655.00197800331553800
2015-12-101702.001714.001656.001663.00123900208392900
2015-12-091749.001765.001702.001726.00145000250556400
2015-12-081785.001818.001752.001760.00167700299277800
2015-12-071756.001795.001756.001780.00122100217651000
2015-12-041750.001768.001730.001737.00143300250128800
2015-12-031790.001792.001765.001785.00151600270467000
2015-12-021763.001798.001736.001785.00213700379123200
2015-12-011793.001808.001758.001777.00243500434385400
2015-11-301780.001793.001731.001793.005646001005145300
2015-11-271762.001784.001745.001777.00221000390580300
2015-11-261740.001775.001716.001751.00209300365947100

   ※ 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