[3075 JQスタンダード] 銚子丸 日足 時系列データ

[3075 JQスタンダード] 銚子丸 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154920.004945.004820.004905.00420020541500
2017-12-144950.004970.004950.004960.00220010908000
2017-12-134940.004950.004930.004950.0010004939000
2017-12-124925.004950.004925.004950.0014006918000
2017-12-114915.004945.004915.004925.0014006894000
2017-12-084950.004950.004915.004915.006002961000
2017-12-074940.004965.004900.004900.0020009902500
2017-12-064895.004930.004895.004930.00320015714500
2017-12-054920.004920.004885.004920.0013006383000
2017-12-044880.004920.004850.004920.00400019508000
2017-12-014910.004910.004890.004890.0017008324500
2017-11-304920.004925.004890.004890.0020009805500
2017-11-294905.004910.004870.004890.00230011256500
2017-11-284935.004945.004910.004910.00320015767500
2017-11-274940.004960.004940.004940.00210010387000
2017-11-244970.004970.004925.004930.00320015843000
2017-11-224950.004955.004910.004955.00220010870000
2017-11-214950.004950.004910.004945.0016007903000
2017-11-204930.004980.004860.004880.00350017177500
2017-11-175000.005000.004800.004900.00500024492000
2017-11-164840.004950.004750.004940.001020049106500
2017-11-155010.005010.004905.004905.00570028174500
2017-11-144960.005010.004955.005010.00490024410000
2017-11-135000.005020.004920.004990.001470073417500
2017-11-105220.005310.005220.005240.001330070012000
2017-11-095300.005370.005120.005310.001490078769000
2017-11-085160.005300.005160.005300.001080056433000
2017-11-075200.005210.005160.005160.001030053421000
2017-11-065210.005210.005160.005210.00920047812000
2017-11-025190.005190.005100.005120.001150059075000
2017-11-015120.005200.005120.005200.00930048004000
2017-10-314995.005100.004995.005100.00980049458000
2017-10-304925.004995.004925.004985.00750037197500
2017-10-274860.004920.004860.004895.00780038111000
2017-10-264830.004850.004830.004850.00480023240500
2017-10-254820.004835.004815.004830.00290013994000
2017-10-244780.004820.004780.004820.00420020137500
2017-10-234755.004785.004750.004780.00340016208500
2017-10-204750.004770.004710.004760.00370017568500
2017-10-194770.004795.004760.004760.00350016698500
2017-10-184815.004815.004770.004795.00450021563000
2017-10-174830.004840.004815.004820.00430020762500
2017-10-164780.004820.004780.004810.00330015850000
2017-10-134720.004770.004720.004770.00380018031500
2017-10-124715.004720.004710.004720.00240011316000
2017-10-114705.004720.004690.004695.00670031500500
2017-10-104655.004685.004655.004685.00420019612500
2017-10-064650.004655.004635.004650.00370017185500
2017-10-054620.004680.004620.004650.00260012069500
2017-10-044580.004600.004580.004600.00280012859000
2017-10-034550.004585.004550.004580.00390017800000
2017-10-024530.004550.004530.004545.00380017240500
2017-09-294520.004540.004520.004530.0018008150500
2017-09-284500.004530.004485.004520.00360016210000
2017-09-274480.004500.004480.004485.00280012574500
2017-09-264470.004495.004470.004480.0020008976000
2017-09-254470.004495.004460.004470.00330014759000
2017-09-224470.004485.004425.004470.00280012480500
2017-09-214495.004495.004450.004460.00360016090500
2017-09-204450.004495.004430.004495.00320014266500
2017-09-194445.004445.004410.004415.00280012419500
2017-09-154405.004420.004375.004410.00270011889500
2017-09-144480.004500.004345.004350.001070047336000
2017-09-134475.004495.004475.004480.006002688500
2017-09-124495.004495.004470.004470.0022009867000
2017-09-114495.004495.004495.004495.0014006293000
2017-09-084475.004480.004475.004480.0021009402500
2017-09-074475.004490.004475.004490.008003586000
2017-09-064470.004490.004470.004480.007003134000
2017-09-054475.004485.004475.004485.007003135000
2017-09-044475.004480.004475.004480.0012005373000
2017-09-014480.004485.004475.004475.008003583000
2017-08-314470.004485.004470.004485.008003585000
2017-08-304485.004485.004470.004470.0010004478500
2017-08-294485.004485.004465.004480.00240010750500
2017-08-284460.004475.004460.004475.0022009824500
2017-08-254455.004455.004450.004450.0010004453000
2017-08-244445.004450.004445.004450.004001778500
2017-08-234435.004455.004425.004455.0012005320000
2017-08-224445.004450.004430.004430.0015006668500
2017-08-214420.004450.004420.004435.0011004877000
2017-08-184445.004445.004420.004420.0012005327000
2017-08-174440.004445.004425.004445.008003550000
2017-08-164445.004445.004410.004440.0012005325500
2017-08-154445.004445.004390.004405.00270011935000
2017-08-144440.004450.004440.004445.0017007554000
2017-08-104440.004440.004420.004440.0014006203500
2017-08-094440.004450.004420.004420.0014006206500
2017-08-084425.004445.004425.004440.009003990500
2017-08-074430.004435.004425.004425.0014006204000
2017-08-044430.004430.004420.004430.0013005756000
2017-08-034420.004430.004420.004420.0017007519000
2017-08-024410.004425.004410.004420.0012005300000
2017-08-014410.004410.004400.004400.0013005729000
2017-07-314385.004400.004385.004390.0020008775000
2017-07-284400.004400.004375.004380.0014006153000
2017-07-274390.004390.004390.004390.007003073000
2017-07-264385.004385.004370.004370.007003064000
2017-07-254380.004380.004365.004365.004001748500
2017-07-244400.004400.004355.004365.0015006563500
2017-07-214375.004375.004360.004370.0012005238000
2017-07-204350.004375.004350.004375.0013005661500
2017-07-194365.004365.004355.004355.0011004795500
2017-07-184390.004395.004360.004365.0017007436500
2017-07-144370.004390.004365.004365.0016006994000
2017-07-134390.004390.004360.004360.008003494000
2017-07-124370.004370.004365.004365.005002183000
2017-07-114365.004395.004350.004365.0016006983500
2017-07-104365.004385.004355.004355.0016006981000
2017-07-074375.004395.004355.004355.0014006118000
2017-07-064395.004395.004375.004375.006002631000
2017-07-054390.004395.004370.004370.008003511000
2017-07-044390.004390.004370.004385.009003944500
2017-07-034395.004395.004365.004370.0018007876500
2017-06-304385.004385.004335.004340.0022009587500
2017-06-294350.004355.004335.004335.009003913000
2017-06-284335.004350.004330.004330.009003905000
2017-06-274345.004360.004335.004340.008003474000
2017-06-264360.004360.004350.004350.009003919500
2017-06-234365.004365.004350.004360.0011004796000
2017-06-224360.004365.004350.004350.006002612500
2017-06-214360.004360.004350.004350.004001741500
2017-06-204365.004365.004350.004350.005002179000
2017-06-194345.004360.004345.004345.007003044000
2017-06-164355.004355.004350.004350.003001306000
2017-06-154370.004370.004355.004355.006002617000
2017-06-144365.004370.004350.004365.008003490500
2017-06-134355.004365.004350.004365.006002614000
2017-06-124350.004365.004350.004355.008003482000
2017-06-094345.004370.004340.004355.007003044000
2017-06-084320.004340.004320.004340.0014006061500
2017-06-074360.004370.004330.004330.00280012189500
2017-06-064375.004375.004360.004360.0012005241000
2017-06-054370.004385.004365.004380.0011004814000
2017-06-024375.004390.004375.004390.0020008760000
2017-06-014375.004380.004360.004380.0017007426000
2017-05-314350.004385.004350.004385.0019008289000
2017-05-304380.004380.004350.004355.00320013963000
2017-05-294430.004430.004390.004390.00370016325500
2017-05-264425.004455.004425.004455.00610027071500
2017-05-254395.004420.004390.004420.00410018061500
2017-05-244400.004415.004395.004395.00300013209500
2017-05-234395.004400.004390.004400.00330014508000
2017-05-224365.004395.004365.004385.00520022813500
2017-05-194365.004375.004360.004365.00350015281000
2017-05-184340.004360.004335.004360.00310013482500
2017-05-174330.004350.004325.004350.0020008674500
2017-05-164340.004350.004330.004330.00460019960000
2017-05-154350.004375.004340.004375.00620026993500
2017-05-124330.004350.004320.004350.00520022549500
2017-05-114305.004370.004290.004350.0023200100452500
2017-05-104445.004500.004440.004495.001410062949000
2017-05-094450.004465.004440.004460.00930041415000
2017-05-084405.004430.004405.004430.00800035293500
2017-05-024395.004400.004390.004400.00410018029000
2017-05-014385.004395.004385.004395.00580025465000
2017-04-284380.004395.004380.004385.00500021932000
2017-04-274390.004395.004385.004390.00380016681000
2017-04-264380.004390.004380.004385.00590025874000
2017-04-254370.004380.004370.004380.00410017928500
2017-04-244375.004375.004360.004375.00330014428000
2017-04-214360.004370.004360.004370.00300013090000
2017-04-204350.004360.004350.004360.0022009574500
2017-04-194345.004345.004340.004345.0016006950000
2017-04-184320.004340.004320.004335.00260011258500
2017-04-174320.004320.004305.004320.0023009921000
2017-04-144310.004325.004310.004315.007003022000
2017-04-134320.004325.004305.004320.0022009488500
2017-04-124340.004345.004315.004325.00380016440500
2017-04-114350.004350.004340.004350.009003913500
2017-04-104355.004355.004345.004350.0022009569000
2017-04-074325.004360.004325.004355.0014006084000
2017-04-064380.004380.004315.004320.00520022572500
2017-04-054395.004395.004365.004380.00520022771500
2017-04-044375.004390.004375.004380.00360015774000
2017-04-034340.004400.004340.004365.00580025353500
2017-03-314335.004350.004335.004340.00360015625000
2017-03-304320.004340.004315.004340.00470020337500
2017-03-294325.004325.004315.004320.00340014695500
2017-03-284310.004320.004305.004310.0023009915500
2017-03-274310.004315.004300.004310.00450019393000
2017-03-244310.004320.004305.004310.0022009485000
2017-03-234310.004315.004310.004310.009003880000
2017-03-224310.004315.004305.004310.0015006466000
2017-03-214300.004310.004300.004310.00370015935000
2017-03-174285.004300.004285.004300.007003003000
2017-03-164295.004295.004285.004285.0018007724500
2017-03-154300.004305.004295.004300.0015006451000
2017-03-144285.004300.004285.004295.0010004291500
2017-03-134290.004295.004285.004295.0011004719500
2017-03-104300.004300.004295.004295.0013005586000
2017-03-094290.004290.004290.004290.005002145000
2017-03-084285.004300.004285.004300.0014006014500
2017-03-074280.004295.004280.004285.0013005573000
2017-03-064280.004285.004280.004280.0018007709000
2017-03-034275.004275.004270.004270.00250010679500
2017-03-024270.004275.004260.004270.0020008531500
2017-03-014250.004265.004250.004260.0018007661000
2017-02-284255.004260.004245.004250.0017007231000
2017-02-274240.004250.004230.004250.00240010185500
2017-02-244220.004230.004220.004230.005002111500
2017-02-234235.004235.004210.004220.0016006749500
2017-02-224220.004230.004220.004230.005002113000
2017-02-214220.004225.004215.004220.00270011392500
2017-02-204235.004235.004210.004215.0020008455500
2017-02-174230.004235.004215.004235.0011004650500
2017-02-164210.004230.004210.004230.0011004641500
2017-02-154215.004215.004210.004210.007002948000
2017-02-144220.004225.004210.004210.008003377000
2017-02-134220.004220.004205.004220.0020008432500
2017-02-104205.004210.004205.004210.007002946000
2017-02-094205.004210.004200.004210.007002944500
2017-02-084205.004205.004200.004200.0016006723000
2017-02-074200.004215.004200.004215.007002945000
2017-02-064210.004215.004200.004200.0011004629500
2017-02-034225.004225.004210.004210.0013005484500
2017-02-024215.004220.004215.004220.006002530000
2017-02-014220.004220.004210.004210.0013005478000
2017-01-314215.004225.004210.004210.0012005060500
2017-01-304220.004225.004215.004215.0013005487000
2017-01-274210.004215.004210.004215.0015006316000
2017-01-264225.004225.004200.004210.0023009702500
2017-01-254210.004220.004190.004190.0010004202000
2017-01-244225.004225.004200.004210.0010004213000
2017-01-234220.004225.004190.004225.0014005894500
2017-01-204185.004200.004185.004185.007002933000
2017-01-194210.004210.004185.004185.009003774500
2017-01-184175.004200.004175.004180.0011004604000
2017-01-174200.004210.004190.004200.0015006299500
2017-01-164210.004225.004205.004205.006002527500
2017-01-134200.004210.004200.004210.006002521500
2017-01-124205.004205.004200.004205.0010004203500
2017-01-114210.004225.004205.004205.0023009686000
2017-01-104215.004230.004210.004215.0014005902500
2017-01-064210.004250.004205.004220.00250010562000
2017-01-054230.004230.004210.004215.0012005062000
2017-01-044220.004230.004210.004210.0014005910500
2016-12-304185.004195.004185.004195.008003350500
2016-12-294175.004205.004175.004185.0011004605000
2016-12-284170.004180.004170.004175.005002086500
2016-12-274190.004190.004170.004190.0021008774000
2016-12-264185.004210.004175.004180.00280011724500
2016-12-224190.004190.004185.004185.005002094000
2016-12-214190.004205.004190.004200.0011004614500
2016-12-204190.004200.004190.004190.009003773000
2016-12-194195.004200.004195.004195.0010004196500
2016-12-164200.004200.004190.004190.0022009232000
2016-12-154245.004245.004205.004210.00260010982500
2016-12-144215.004225.004210.004210.0012005059500
2016-12-134225.004240.004210.004215.0017007179000

   ※ 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