[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 
2016-12-094230.004240.004220.004240.0019008047500
2016-12-084235.004235.004230.004230.0010004234500
2016-12-074230.004230.004230.004230.003001269000
2016-12-064235.004245.004225.004225.0016006786000
2016-12-054205.004230.004205.004215.0017007163500
2016-12-024230.004230.004205.004220.0019008009000
2016-12-014225.004230.004185.004230.0022009262500
2016-11-304230.004230.004215.004230.007002959500
2016-11-294230.004230.004210.004230.0013005490000
2016-11-284225.004230.004200.004210.00320013508000
2016-11-254260.004260.004245.004260.00440018730000
2016-11-244235.004250.004230.004250.00400016957500
2016-11-224245.004255.004225.004255.00640027170000
2016-11-214190.004230.004180.004230.00810033991500
2016-11-184185.004185.004175.004180.0019007942000
2016-11-174180.004185.004160.004170.0018007510500
2016-11-164165.004185.004160.004180.00300012505500
2016-11-154150.004190.004150.004180.00400016691500
2016-11-144210.004210.004135.004150.00960039985500
2016-11-114135.004235.004135.004210.001160048521000
2016-11-104315.004330.004290.004290.001260054335000
2016-11-094310.004320.004275.004275.00660028367000
2016-11-084305.004320.004305.004310.00420018104500
2016-11-074315.004325.004305.004310.00390016833500
2016-11-044290.004315.004290.004315.00500021519000
2016-11-024295.004315.004290.004290.00420018061500
2016-11-014295.004315.004295.004305.00250010751500
2016-10-314290.004310.004290.004295.00300012897000
2016-10-284300.004300.004280.004295.00310013316500
2016-10-274290.004295.004270.004280.00320013716000
2016-10-264270.004285.004265.004285.0016006843000
2016-10-254265.004270.004250.004255.00270011502000
2016-10-244245.004265.004245.004255.0020008510500
2016-10-214235.004270.004235.004240.0015006370500
2016-10-204240.004250.004235.004235.0017007215000
2016-10-194245.004245.004240.004240.006002544500
2016-10-184245.004250.004240.004240.0018007643500
2016-10-174240.004245.004240.004245.009003818500
2016-10-144230.004240.004220.004240.005002117000
2016-10-134230.004235.004230.004230.009003809500
2016-10-124220.004225.004215.004215.0011004640000
2016-10-114230.004240.004220.004240.0010004230500
2016-10-074230.004230.004205.004205.009003793500
2016-10-064240.004245.004230.004230.0015006352000
2016-10-054230.004240.004225.004240.009003808500
2016-10-044195.004230.004195.004225.00280011792000
2016-10-034175.004200.004170.004195.0016006694500
2016-09-304165.004175.004155.004175.0021008746500
2016-09-294170.004180.004165.004165.0021008762500
2016-09-284150.004190.004150.004175.0020008344500
2016-09-274150.004160.004145.004155.00290012042500
2016-09-264140.004150.004135.004150.00370015318000
2016-09-234140.004140.004135.004140.009003725500
2016-09-214130.004140.004130.004140.0013005374500
2016-09-204115.004125.004115.004125.0024009885500
2016-09-164125.004125.004115.004115.006002474000
2016-09-154120.004120.004110.004115.0012004940500
2016-09-144115.004120.004110.004120.0011004525000
2016-09-134120.004120.004115.004115.003001235500
2016-09-124110.004120.004105.004105.0010004113000
2016-09-094105.004120.004105.004115.006002467500
2016-09-084105.004125.004105.004110.007002877500
2016-09-074115.004115.004105.004105.006002466000
2016-09-064125.004125.004110.004125.008003297000
2016-09-054125.004125.004105.004125.009003708000
2016-09-024105.004125.004100.004110.008003288000
2016-09-014130.004130.004110.004110.009003706000
2016-08-314130.004130.004115.004120.0010004123500
2016-08-304130.004130.004130.004130.009003717000
2016-08-294140.004140.004125.004125.0014005794500
2016-08-264130.004140.004130.004140.005002066500
2016-08-254130.004130.004110.004110.005002061000
2016-08-244120.004130.004110.004110.005002059000
2016-08-234120.004120.004120.004120.004001648000
2016-08-224105.004105.004085.004085.0019007786000
2016-08-194105.004130.004105.004105.0012004934500
2016-08-184105.004130.004105.004105.006002465500
2016-08-174110.004130.004105.004110.004001645500
2016-08-164120.004140.004100.004100.007002879000
2016-08-154120.004140.004110.004120.008003298000
2016-08-124105.004140.004100.004110.0011004527000
2016-08-104120.004135.004110.004120.006002472500
2016-08-094140.004140.004110.004120.0010004121000
2016-08-084135.004140.004120.004140.007002894500
2016-08-054100.004135.004100.004135.006002466000
2016-08-044135.004140.004100.004100.0020008241500
2016-08-034145.004150.004120.004135.0015006211000
2016-08-024120.004145.004120.004140.007002895000
2016-08-014125.004130.004115.004115.0010004124000
2016-07-294120.004120.004090.004115.005002055500
2016-07-284125.004125.004100.004100.007002882000
2016-07-274120.004120.004120.004120.00100412000
2016-07-264105.004105.004090.004090.0018007368000
2016-07-254105.004120.004100.004120.0010004109000
2016-07-224105.004120.004105.004120.007002877000
2016-07-214110.004135.004100.004100.009003704000
2016-07-204100.004125.004100.004125.0013005337000
2016-07-194120.004120.004120.004120.003001236000
2016-07-154110.004115.004095.004115.007002874500
2016-07-144100.004135.004095.004135.008003288500
2016-07-134115.004115.004115.004115.003001234500
2016-07-124110.004110.004085.004095.0011004512500
2016-07-114115.004115.004100.004100.007002879000
2016-07-084140.004140.004090.004115.0012004945500
2016-07-074100.004100.004085.004085.0013005320000
2016-07-064090.004145.004090.004100.007002879500
2016-07-054110.004150.004110.004110.007002881000
2016-07-044100.004145.004100.004145.006002475000
2016-07-014080.004100.004055.004080.0018007340500
2016-06-304100.004140.004080.004080.0017006975500
2016-06-294090.004100.004090.004100.0010004095000
2016-06-284090.004090.004055.004090.007002858500
2016-06-274005.004095.004005.004050.0017006860500
2016-06-244125.004125.004000.004000.00560022752500
2016-06-234150.004150.004105.004105.005002070500
2016-06-224105.004145.004105.004145.0010004115000
2016-06-214095.004110.004095.004105.0010004102500
2016-06-204090.004095.004090.004095.0012004911000
2016-06-174105.004110.004100.004100.0013005335000
2016-06-164115.004115.004100.004105.0023009440500
2016-06-154110.004140.004105.004105.0011004525000
2016-06-144105.004135.004105.004105.0019007804500
2016-06-134140.004140.004105.004105.00630025984000
2016-06-104180.004180.004145.004145.006002494500
2016-06-094145.004150.004145.004145.009003732000
2016-06-084180.004180.004140.004140.007002909500
2016-06-074180.004180.004135.004160.0011004572500
2016-06-064130.004160.004130.004155.0023009526000
2016-06-034135.004155.004135.004135.0013005381500
2016-06-024135.004165.004135.004165.0022009114500
2016-06-014140.004150.004140.004140.0016006627000
2016-05-314160.004160.004150.004150.0014005816000
2016-05-304160.004175.004155.004160.0015006242000
2016-05-274160.004160.004135.004160.00310012863000
2016-05-264185.004190.004180.004180.00330013805500
2016-05-254170.004185.004170.004185.0018007521000
2016-05-244155.004180.004155.004180.00300012478500
2016-05-234195.004195.004155.004155.0023009616500
2016-05-204180.004190.004180.004180.009003767500
2016-05-194165.004180.004150.004180.0023009594000
2016-05-184125.004160.004125.004160.00270011161000
2016-05-174145.004145.004120.004120.0016006608500
2016-05-164125.004150.004125.004145.00260010753500
2016-05-134130.004170.004130.004150.00280011606000
2016-05-124210.004225.004105.004150.001060044081000
2016-05-114170.004230.004150.004205.001590066455500
2016-05-104310.004330.004310.004330.001400060470500
2016-05-094330.004330.004310.004320.00610026354000
2016-05-064300.004335.004295.004330.00720031066500
2016-05-024300.004325.004300.004305.00710030579000
2016-04-284335.004340.004325.004335.00560024257000
2016-04-274330.004345.004320.004335.00580025125500
2016-04-264335.004345.004330.004335.00540023412000
2016-04-254340.004345.004330.004340.00450019522500
2016-04-224325.004330.004310.004330.0016006917000
2016-04-214300.004320.004300.004310.0021009057000
2016-04-204300.004310.004290.004290.0015006449500
2016-04-194295.004305.004295.004300.0011004727500
2016-04-184285.004310.004285.004295.00270011601000
2016-04-154310.004315.004300.004305.0015006461000
2016-04-144300.004310.004290.004295.0017007310500
2016-04-134280.004295.004280.004290.0019008142500
2016-04-124275.004280.004260.004270.0021008970000
2016-04-114285.004285.004280.004280.0016006851500
2016-04-084240.004285.004240.004285.0012005104000
2016-04-074265.004270.004245.004245.0013005532500
2016-04-064225.004260.004225.004260.009003822000
2016-04-054255.004255.004220.004235.0013005512500
2016-04-044200.004295.004200.004255.00340014449500
2016-04-014235.004235.004150.004235.00890037312000
2016-03-314335.004360.004235.004235.00620026722000
2016-03-304340.004340.004320.004335.0022009536500
2016-03-294300.004340.004285.004340.00540023290500
2016-03-284290.004300.004275.004300.00410017583000
2016-03-254275.004280.004255.004275.00410017506500
2016-03-244250.004270.004245.004270.00370015749000
2016-03-234230.004250.004230.004230.00300012722500
2016-03-224220.004230.004200.004230.00300012658500
2016-03-184200.004200.004190.004195.0019007977000
2016-03-174190.004200.004190.004200.0021008811000
2016-03-164180.004185.004180.004180.0016006689000
2016-03-154175.004185.004175.004185.0011004596000
2016-03-144190.004190.004175.004175.0013005439000
2016-03-114185.004190.004170.004190.0018007534500
2016-03-104180.004185.004170.004180.009003761000
2016-03-094170.004185.004170.004185.009003757000
2016-03-084170.004180.004170.004170.009003757500
2016-03-074165.004175.004165.004170.0010004167000
2016-03-044145.004165.004145.004165.0014005815500
2016-03-034150.004165.004145.004145.006002495500
2016-03-024150.004150.004120.004130.008003313000
2016-03-014140.004140.004115.004140.005002062500
2016-02-294155.004155.004115.004115.0016006609000
2016-02-264110.004115.004100.004115.006002464000
2016-02-254145.004150.004145.004150.005002073000
2016-02-244135.004150.004000.004075.0020008158500
2016-02-234150.004150.004120.004130.008003309000
2016-02-224150.004160.004135.004150.0013005391000
2016-02-194135.004135.004120.004135.009003716000
2016-02-184125.004135.004110.004135.0020008252000
2016-02-174110.004115.004100.004100.0012004925500
2016-02-164085.004100.004015.004085.0015006106000
2016-02-154050.004090.004010.004015.00400016106000
2016-02-124005.004005.003965.004005.00450017971000
2016-02-104050.004050.004005.004005.0020008071500
2016-02-094065.004070.004050.004050.0024009732000
2016-02-084070.004105.004065.004105.0014005709000
2016-02-054090.004090.004055.004060.0012004890500
2016-02-044110.004130.004110.004130.0011004527500
2016-02-034150.004160.004125.004145.0015006219000
2016-02-024160.004180.004120.004130.00300012458500
2016-02-014085.004155.004085.004150.0024009901500
2016-01-294075.004080.004055.004080.009003661500
2016-01-284040.004045.004040.004045.004001617000
2016-01-274030.004070.004030.004040.004001617000
2016-01-264095.004095.004025.004030.007002831500
2016-01-254030.004080.004030.004080.006002433500
2016-01-224010.004035.003990.004020.00510020422500
2016-01-214055.004055.004000.004000.00320012876500
2016-01-204150.004150.004065.004065.008003280500
2016-01-194090.004145.004055.004145.0019007786500
2016-01-184085.004085.004050.004085.007002844500
2016-01-154115.004125.004090.004090.004001642000
2016-01-144105.004105.004055.004090.0014005718500
2016-01-134050.004185.004050.004100.0014005719500
2016-01-124130.004140.004050.004050.00430017594000
2016-01-084150.004150.004130.004130.007002898500
2016-01-074145.004170.004145.004150.0017007062500
2016-01-064175.004180.004145.004150.0015006253500
2016-01-054140.004145.004135.004145.0014005796500
2016-01-044150.004150.004130.004135.0014005796000
2015-12-304095.004120.004095.004120.0021008622000
2015-12-294095.004100.004090.004095.007002866000
2015-12-284100.004100.004095.004100.008003279500
2015-12-254110.004110.004045.004045.00530021537000
2015-12-244105.004115.004100.004100.00300012319000
2015-12-224120.004120.004105.004110.005002055000
2015-12-214120.004120.004090.004120.0016006576500
2015-12-184110.004120.004105.004120.0019007815000
2015-12-174105.004140.004100.004135.00420017243500
2015-12-164090.004130.004055.004075.00470019154500
2015-12-154100.004140.004100.004115.0011004531000
2015-12-144100.004120.004090.004095.00390015979000
2015-12-114115.004135.004115.004130.008003299500
2015-12-104110.004140.004105.004105.0020008235500
2015-12-094110.004130.004105.004110.0016006580000
2015-12-084130.004140.004110.004115.0019007834000
2015-12-074125.004125.004115.004125.0019007823000
2015-12-044135.004135.004120.004120.0022009074000
2015-12-034130.004180.004130.004150.0022009144000

   ※ 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