[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 
2017-04-26995.00995.00992.00992.00500497200
2017-04-25995.00995.00988.00988.00800792400
2017-04-24988.00988.00988.00988.00200197600
2017-04-21994.00994.00988.00988.00300297600
2017-04-20994.00994.00994.00994.0015001491000
2017-04-19997.00997.00989.00994.0015001492500
2017-04-18993.00993.00980.00984.0015001482100
2017-04-17977.00978.00977.00978.00300293300
2017-04-14981.00981.00977.00977.0011001076400
2017-04-13982.00982.00981.00981.00400392700
2017-04-12984.00984.00975.00980.0011001078700
2017-04-11986.00986.00978.00978.0015001471100
2017-04-10983.00983.00979.00979.00800785000
2017-04-07987.00987.00980.00980.00300295400
2017-04-06980.00980.00971.00971.001000975100
2017-04-05980.00980.00972.00980.0024002340900
2017-04-04987.00987.00980.00980.0011001082300
2017-04-03980.00987.00980.00984.00700687100
2017-03-31991.00991.00980.00980.00700690300
2017-03-30979.00980.00979.00979.0019001860900
2017-03-29977.00992.00976.00979.0036003521400
2017-03-28999.001000.00995.00996.001070010681900
2017-03-27997.00997.00994.00995.0029002888300
2017-03-24998.00998.00994.00994.0016001593800
2017-03-23999.00999.00993.00993.0042004189000
2017-03-22998.00999.00997.00999.0022002195500
2017-03-21998.00999.00997.00997.0019001896300
2017-03-17996.00998.00996.00998.00800797900
2017-03-16998.00998.00996.00996.00700697900
2017-03-15999.00999.00996.00996.0018001796200
2017-03-14999.00999.00995.00998.0018001794400
2017-03-13999.00999.00996.00996.0038003793800
2017-03-101000.001000.00997.00997.0023002296100
2017-03-09998.00999.00997.00998.0012001197600
2017-03-08999.00999.00996.00996.0011001097500
2017-03-07998.00998.00995.00996.0026002591100
2017-03-06996.00998.00996.00997.0015001495000
2017-03-03999.001000.00996.00996.0024002397500
2017-03-02995.00997.00995.00996.00700697100
2017-03-01998.00998.00995.00995.0022002192900
2017-02-28998.00998.00996.00996.0011001097000
2017-02-27992.00996.00988.00995.0031003072000
2017-02-24992.00998.00992.00992.00700697200
2017-02-23994.00997.00992.00992.00800796100
2017-02-22999.00999.00993.00994.0020001993600
2017-02-21995.00995.00990.00995.0027002682500
2017-02-20995.00995.00991.00995.0023002287000
2017-02-17995.00995.00990.00993.0012001189700
2017-02-16992.00994.00990.00990.00700693700
2017-02-15994.00994.00991.00991.00500496100
2017-02-14992.00993.00991.00991.00900892700
2017-02-13990.00995.00990.00991.0011001091500
2017-02-10997.00997.00990.00990.0012001193400
2017-02-09992.00992.00991.00992.00700694100
2017-02-08986.00987.00984.00984.001000985900
2017-02-07987.00987.00987.00987.0010098700
2017-02-06989.00989.00982.00987.00400394700
2017-02-03990.00990.00983.00983.00700690300
2017-02-02989.00990.00987.00987.00800790900
2017-02-0100
2017-01-31984.00988.00982.00988.00800787400
2017-01-30981.00987.00980.00983.0032003145000
2017-01-27987.00987.00980.00980.0018001770000
2017-01-26989.00989.00985.00986.001000987600
2017-01-25989.00989.00987.00987.00800790700
2017-01-24990.00990.00988.00988.00400395700
2017-01-23989.00989.00987.00989.00800791000
2017-01-20990.00990.00989.00989.0026002573100
2017-01-19986.00989.00985.00985.0024002366700
2017-01-18982.00982.00978.00980.0019001863900
2017-01-17981.00981.00979.00979.0015001469900
2017-01-16980.00984.00980.00982.001000983100
2017-01-13978.00978.00976.00976.00900880000
2017-01-12984.00984.00976.00978.001000980800
2017-01-11984.00984.00977.00977.0033003239100
2017-01-10977.00979.00975.00979.0022002149000
2017-01-06984.00984.00974.00977.0023002253100
2017-01-05977.00978.00969.00971.0029002818500
2017-01-04972.00975.00969.00969.0014001360700
2016-12-30970.00972.00967.00968.0028002715400
2016-12-29972.00972.00970.00970.001000971100
2016-12-28967.00970.00967.00968.0013001258300
2016-12-27968.00969.00965.00967.0028002707100
2016-12-26972.00972.00968.00968.0017001647700
2016-12-22971.00973.00970.00970.0015001457200
2016-12-21970.00973.00970.00970.0032003105500
2016-12-20969.00973.00969.00973.0016001551600
2016-12-19972.00972.00969.00969.0028002720000
2016-12-16971.00972.00970.00970.0017001650000
2016-12-15962.00970.00962.00969.0055005299500
2016-12-14972.00975.00971.00971.00800779000
2016-12-13970.00970.00969.00969.0016001551300
2016-12-12978.00978.00968.00970.0040003887800
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

   ※ 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