[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 
2017-05-264425.004455.004425.004455.00610027071500
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
2016-12-124240.004240.004220.004225.0016006769500
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

   ※ 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