[3058 JQスタンダード] 三洋堂ホールディングス 日足 時系列データ

[3058 JQスタンダード] 三洋堂ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09980.00980.00971.00976.0015001465800
2016-12-08974.00974.00971.00971.0012001166800
2016-12-07971.00976.00970.00974.0016001554900
2016-12-06976.00976.00971.00971.00900875900
2016-12-05982.00982.00976.00976.0015001472400
2016-12-02976.00976.00967.00970.0015001454100
2016-12-01970.00983.00970.00976.00700682400
2016-11-30984.00984.00965.00969.0063006118900
2016-11-29985.00985.00982.00984.0015001475800
2016-11-28985.00985.00976.00977.00800784500
2016-11-25978.00982.00975.00975.0014001368700
2016-11-24984.00984.00976.00978.0022002152100
2016-11-22979.00979.00976.00976.0030002933100
2016-11-21980.00982.00980.00980.0013001274200
2016-11-18986.00986.00980.00982.0028002753700
2016-11-17978.00983.00975.00982.0039003813400
2016-11-16986.00986.00976.00983.0019001860200
2016-11-15980.00980.00977.00977.0017001664500
2016-11-14975.00979.00975.00977.0020001952200
2016-11-11978.00978.00974.00975.0018001755600
2016-11-10984.00984.00972.00975.0014001370000
2016-11-09985.00985.00965.00965.0051004955300
2016-11-08985.00985.00980.00980.00800785500
2016-11-07979.00980.00974.00979.0034003322400
2016-11-04986.00986.00980.00980.0048004721700
2016-11-02990.00990.00985.00986.0013001282400
2016-11-01986.00988.00984.00984.0018001774100
2016-10-31995.00995.00985.00986.00800793000
2016-10-28987.00993.00984.00986.0014001381900
2016-10-27992.00992.00987.00987.00500494000
2016-10-26990.00990.00981.00981.0011001084700
2016-10-25983.00998.00983.00995.0013001287000
2016-10-24980.00983.00980.00983.0012001177500
2016-10-21980.00985.00980.00982.0013001276200
2016-10-20991.00991.00982.00985.0020001977000
2016-10-19990.00990.00985.00990.0019001878800
2016-10-18992.00992.00985.00988.0020001980700
2016-10-17981.00989.00981.00989.00900886300
2016-10-14975.00986.00966.00980.001350013167300
2016-10-131005.001014.001003.001005.0044004434900
2016-10-121002.001002.00999.00999.0025002500400
2016-10-11999.001002.00999.00999.0023002300000
2016-10-07994.001000.00994.00999.0012001197000
2016-10-06995.00995.00991.00994.0028002782000
2016-10-051005.001005.00995.00995.0026002603000
2016-10-04998.001005.00996.00997.0077007706600
2016-10-03995.00998.00992.00995.0019001888800
2016-09-30986.00995.00986.00992.0012001188700
2016-09-291000.001000.00986.00994.0033003285900
2016-09-28991.00992.00981.00985.0073007212900
2016-09-27990.001005.00990.00994.002200021881500
2016-09-261005.001005.001001.001005.0081008130100
2016-09-231008.001009.001005.001008.0023002317800
2016-09-211002.001007.001002.001004.0025002508100
2016-09-201009.001009.001000.001000.0050005028700
2016-09-161014.001014.001009.001009.0011001112400
2016-09-151015.001015.001011.001011.00400405300
2016-09-141015.001015.001015.001015.00400406000
2016-09-131009.001016.001009.001011.0010001012700
2016-09-121014.001015.001007.001007.0027002728300
2016-09-091014.001014.001011.001011.0011001113900
2016-09-081015.001015.001011.001011.00800811000
2016-09-071013.001013.001008.001010.00800808700
2016-09-061015.001015.001009.001013.0010001011100
2016-09-051008.001016.001008.001016.0013001311900
2016-09-021016.001016.001009.001009.00800810400
2016-09-011018.001018.001015.001016.00700711900
2016-08-311018.001018.001010.001010.00400405700
2016-08-301010.001016.001010.001010.0014001415700
2016-08-291015.001015.001010.001010.0011001114800
2016-08-261018.001018.001015.001015.00400406900
2016-08-251010.001010.001010.001010.00100101000
2016-08-241008.001019.001008.001008.00700707800
2016-08-2300
2016-08-221018.001018.001007.001007.0018001826400
2016-08-191010.001018.001010.001017.0019001921700
2016-08-181015.001015.001007.001010.0015001519000
2016-08-171004.001010.001004.001010.00500503700
2016-08-161003.001013.001003.001004.00500502800
2016-08-151010.001010.001000.001000.0017001708200
2016-08-121018.001023.001018.001019.00800816000
2016-08-101020.001020.001018.001018.00500509800
2016-08-091020.001020.001004.001004.00400406400
2016-08-081022.001022.001002.001002.00800813200
2016-08-051000.001000.00999.00999.00500499700
2016-08-041000.001000.00999.00999.00400399900
2016-08-031000.001000.00996.00998.0037003696300
2016-08-021030.001030.001020.001020.0010001028000
2016-08-011030.001030.001030.001030.00100103000
2016-07-291034.001034.001025.001026.0010001031300
2016-07-281027.001034.001025.001025.00700719300
2016-07-271027.001027.001025.001025.00700718200
2016-07-261040.001040.001027.001027.0014001450500
2016-07-251034.001034.001031.001033.00900929500
2016-07-221030.001030.001024.001024.00400411200
2016-07-211024.001030.001020.001030.0023002358400
2016-07-201014.001015.001011.001011.0018001824600
2016-07-191010.001014.001010.001014.0017001718100
2016-07-151010.001010.001004.001004.0011001107000
2016-07-141011.001013.001010.001010.00700707700
2016-07-131010.001010.001010.001010.00200202000
2016-07-121010.001010.001010.001010.00200202000
2016-07-111014.001014.001005.001005.00400403900
2016-07-081005.001014.001005.001010.00700707500
2016-07-071005.001005.001000.001000.00400401000
2016-07-061002.001005.001000.001005.00500501000
2016-07-051008.001010.001002.001002.0010001008000
2016-07-041008.001008.001008.001008.00100100800
2016-07-011020.001020.001005.001005.00200202500
2016-06-301020.001020.001005.001005.00700711100
2016-06-291020.001020.001004.001014.0011001114100
2016-06-281004.001009.00986.001004.0015001495500
2016-06-27985.001000.00985.00985.00700692500
2016-06-241005.001024.00985.00985.0037003669600
2016-06-231006.001007.001005.001005.00500503100
2016-06-221016.001016.001006.001006.0017001719700
2016-06-211009.001009.001006.001006.0012001210500
2016-06-201009.001009.001000.001009.0018001814900
2016-06-171000.001009.00995.001009.0013001299100
2016-06-161004.001010.001000.001000.0018001802800
2016-06-151005.001005.001004.001004.00400401900
2016-06-141018.001018.001002.001005.0021002118100
2016-06-131027.001027.001008.001009.0024002449300
2016-06-101015.001015.001008.001008.00400404600
2016-06-091010.001011.001003.001003.00900905100
2016-06-081003.001004.001003.001003.00400401300
2016-06-071003.001003.001003.001003.00100100300
2016-06-061000.001002.001000.001002.00400400200
2016-06-031000.001004.001000.001001.00600600600
2016-06-021003.001003.001000.001000.00700700700
2016-06-011012.001012.001003.001003.0010001006000
2016-05-311022.001027.001012.001012.0021002143800
2016-05-301001.001003.001001.001002.0014001402300
2016-05-271001.001002.001001.001002.00900901200
2016-05-261007.001033.001000.001001.0042004236100
2016-05-251006.001010.001005.001006.0012001209000
2016-05-241001.001004.001000.001003.0022002204800
2016-05-231000.001002.001000.001001.0012001200900
2016-05-201000.001002.00999.001000.0028002801700
2016-05-19999.00999.00995.00998.0017001696400
2016-05-18990.00995.00990.00993.0025002481000
2016-05-17987.00989.00987.00987.0014001382900
2016-05-16989.00989.00987.00987.0013001284700
2016-05-13983.00998.00983.00989.0022002177300
2016-05-12981.00990.00981.00983.0021002064000
2016-05-111000.001000.00984.00984.001000998400
2016-05-10979.00991.00979.00982.0016001571900
2016-05-09978.00979.00976.00978.0030002933000
2016-05-06985.00987.00980.00980.0018001769000
2016-05-02981.00992.00980.00985.0059005817000
2016-04-281000.001000.00987.00993.0048004770300
2016-04-271001.001001.00994.00997.0024002393300
2016-04-261005.001005.001000.001000.00500500900
2016-04-25997.001008.00997.00999.00700700900
2016-04-22999.001010.00995.00996.0022002198900
2016-04-211000.001005.00999.00999.0018001800000
2016-04-201006.001006.001001.001001.0016001607400
2016-04-191008.001010.001000.001006.0015001509400
2016-04-181005.001006.001000.001005.0027002711600
2016-04-151001.001005.001001.001005.00400401400
2016-04-14999.001005.00999.001004.0017001703700
2016-04-13995.001004.00995.00999.0014001398400
2016-04-12999.001002.00996.00996.0031003094300
2016-04-11999.001000.00998.00999.0011001098600
2016-04-081004.001004.00999.00999.00800800100
2016-04-07998.001001.00998.001000.001000999000
2016-04-06999.001000.00999.00999.0012001198900
2016-04-051010.001011.001001.001002.0022002214200
2016-04-041039.001039.001003.001014.0042004279200
2016-04-011047.001047.001031.001033.0014001456000
2016-03-311048.001077.001043.001043.0021002204100
2016-03-301065.001070.001051.001051.0022002326500
2016-03-291087.001087.001070.001071.0025002706100
2016-03-281100.001100.001091.001091.00920010107800
2016-03-251109.001109.001092.001100.0023002535700
2016-03-241097.001097.001088.001092.0026002838500
2016-03-231094.001099.001088.001098.0018001970000
2016-03-221100.001104.001094.001104.0017001869400
2016-03-181109.001109.001092.001101.0019002096800
2016-03-171098.001098.001080.001096.0034003709900
2016-03-161110.001110.001100.001100.0017001875100
2016-03-151109.001109.001098.001102.00800884500
2016-03-141099.001109.001099.001109.00600662700
2016-03-111100.001101.001100.001100.00600660200
2016-03-101113.001113.001104.001105.0010001107200
2016-03-091101.001114.001100.001112.0015001659000
2016-03-081118.001118.001107.001107.0010001112200
2016-03-071123.001123.001109.001114.00700781700
2016-03-041121.001121.001113.001118.0016001787900
2016-03-031121.001122.001120.001121.00500560500
2016-03-021118.001124.001118.001122.00600672800
2016-03-011125.001125.001112.001112.00800896600
2016-02-291120.001124.001110.001110.0016001787100
2016-02-261100.001120.001100.001120.00500552100
2016-02-251084.001100.001084.001100.0016001742400
2016-02-241100.001100.001086.001087.00800877200
2016-02-231102.001114.001102.001102.0012001327100
2016-02-221125.001125.001101.001101.0014001567800
2016-02-191122.001130.001101.001125.0022002467500
2016-02-181091.001100.001091.001100.0013001421600
2016-02-171074.001079.001070.001070.00700752100
2016-02-161071.001099.001071.001074.0011001181500
2016-02-151080.001100.001075.001075.0024002603600
2016-02-121000.001099.00973.001080.0054005510400
2016-02-101119.001119.001103.001103.0013001441600
2016-02-091121.001121.001110.001110.0011001225300
2016-02-081119.001120.001118.001120.00600671600
2016-02-051129.001129.001111.001121.0012001339000
2016-02-041112.001129.001112.001129.00300335300
2016-02-031115.001116.001115.001115.00400446100
2016-02-021120.001120.001112.001115.00500557700
2016-02-011120.001135.001115.001120.0015001683000
2016-01-291130.001132.001114.001114.00700789800
2016-01-281135.001135.001105.001111.00800895700
2016-01-271121.001130.001104.001130.0012001346200
2016-01-261120.001120.001120.001120.00400448000
2016-01-251112.001120.001112.001119.0011001227100
2016-01-221105.001140.001100.001112.0024002660300
2016-01-211138.001139.001130.001135.0015001705300
2016-01-201149.001149.001139.001141.0012001376000
2016-01-191133.001135.001110.001135.0014001584700
2016-01-181110.001115.001102.001112.0015001663500
2016-01-151111.001129.001111.001129.00500560000
2016-01-141142.001145.001107.001145.0021002355700
2016-01-131114.001115.001112.001112.0010001113700
2016-01-121150.001150.001118.001118.0010001143800
2016-01-081130.001173.001113.001158.0034003893700
2016-01-071130.001131.001130.001130.0010001130300
2016-01-061131.001160.001131.001155.00600686800
2016-01-051132.001161.001132.001150.0013001492200
2016-01-041135.001135.001133.001133.0010001134400
2015-12-301130.001153.001130.001153.00600682300
2015-12-291120.001120.001119.001120.0014001567700
2015-12-281111.001111.001111.001111.00700777700
2015-12-251123.001123.001111.001111.0021002346500
2015-12-241130.001130.001122.001123.0027003048800
2015-12-221150.001153.001150.001153.0012001380600
2015-12-211149.001149.001134.001148.0018002057600
2015-12-181150.001150.001133.001133.0018002060100
2015-12-171143.001143.001131.001140.00700796400
2015-12-161137.001142.001121.001126.0010001130900
2015-12-151137.001137.001135.001137.00400454600
2015-12-141147.001147.001117.001142.00600679000
2015-12-111125.001135.001125.001135.00300338600
2015-12-101140.001140.001124.001124.00500565300
2015-12-091138.001145.001116.001121.0013001471400
2015-12-081123.001139.001111.001139.009001013000
2015-12-071124.001130.001121.001123.00400449800
2015-12-041110.001148.001110.001124.0012001347500
2015-12-031148.001150.001148.001148.0015001722300

   ※ 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