[3080 JQスタンダード] ジェーソン 日足 時系列データ

[3080 JQスタンダード] ジェーソン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23391.00394.00388.00394.0083003243500
2017-06-22394.00394.00391.00392.0033001295000
2017-06-21395.00395.00387.00394.00139005451700
2017-06-20393.00393.00383.00387.00121004722800
2017-06-19387.00390.00387.00390.001900737100
2017-06-16385.00386.00382.00386.0056002151100
2017-06-15385.00388.00382.00385.0034001304900
2017-06-14385.00390.00384.00384.00800308700
2017-06-13385.00387.00383.00385.0033001270100
2017-06-12391.00393.00384.00384.0055002130400
2017-06-09389.00392.00384.00384.0033001278000
2017-06-08391.00393.00389.00389.0054002115800
2017-06-07394.00394.00391.00391.00400157300
2017-06-06393.00395.00391.00391.0026001021800
2017-06-05394.00394.00392.00393.0034001337200
2017-06-02394.00395.00388.00388.0055002157200
2017-06-01391.00396.00388.00392.0077003027400
2017-05-31383.00386.00380.00386.0085003261600
2017-05-30380.00381.00375.00379.0040001514700
2017-05-29374.00378.00370.00378.00105003925000
2017-05-26375.00375.00368.00374.0077002850400
2017-05-25376.00380.00375.00376.0057002150200
2017-05-24378.00378.00375.00377.0035001314500
2017-05-23372.00378.00372.00375.0031001157500
2017-05-22374.00378.00369.00371.00109004055900
2017-05-19369.00370.00367.00368.002200809800
2017-05-18362.00368.00362.00366.0052001892800
2017-05-17369.00369.00363.00366.0091003331500
2017-05-16373.00373.00369.00369.0035001297000
2017-05-15368.00377.00365.00375.00100003714100
2017-05-12370.00372.00370.00371.001800667800
2017-05-11380.00380.00368.00369.00184006860800
2017-05-10379.00379.00375.00375.0072002715800
2017-05-09374.00377.00374.00375.0036001350800
2017-05-08370.00378.00370.00374.0066002461300
2017-05-02374.00374.00366.00370.0065002402800
2017-05-01370.00372.00366.00366.0064002355700
2017-04-28369.00372.00366.00370.002300847000
2017-04-27366.00374.00366.00372.0029001073400
2017-04-26374.00375.00365.00365.00142005260300
2017-04-25383.00383.00369.00374.0081003021800
2017-04-24379.00380.00372.00375.0086003224500
2017-04-21365.00376.00365.00373.00124004589300
2017-04-20353.00360.00352.00360.00110003911800
2017-04-19358.00358.00353.00353.0051001810800
2017-04-18355.00360.00353.00357.0079002816700
2017-04-17348.00354.00347.00349.00282009842200
2017-04-14364.00368.00352.00356.003530012690700
2017-04-13353.00369.00351.00369.0011480040899300
2017-04-12400.00404.00385.00401.004270016956700
2017-04-11408.00409.00406.00406.001800732700
2017-04-10411.00419.00408.00408.0092003791700
2017-04-07402.00409.00402.00407.0079003199000
2017-04-06416.00425.00405.00409.00164006727100
2017-04-05422.00430.00420.00420.0026001102300
2017-04-04434.00437.00418.00423.00225009587800
2017-04-03427.00435.00420.00426.00123005263400
2017-03-31418.00421.00408.00419.00165006838200
2017-03-30428.00439.00418.00419.00129005511400
2017-03-29443.00445.00428.00428.00146006389800
2017-03-28427.00450.00426.00435.004710020487300
2017-03-27414.00423.00414.00423.00147006163800
2017-03-24405.00419.00405.00413.00197008128400
2017-03-23412.00414.00403.00410.00212008671400
2017-03-22407.00419.00403.00412.006730027640800
2017-03-21404.00404.00386.00399.00130005163500
2017-03-17402.00402.00397.00399.001800720900
2017-03-16398.00400.00393.00399.0065002572300
2017-03-15393.00398.00393.00394.0036001422200
2017-03-14398.00400.00393.00393.0056002215600
2017-03-13401.00403.00398.00398.00114004561300
2017-03-10408.00408.00401.00402.00117004719900
2017-03-09390.00413.00390.00407.006590026616000
2017-03-08385.00390.00385.00390.0047001818200
2017-03-07388.00392.00387.00390.0068002649600
2017-03-06388.00393.00388.00390.0051001986300
2017-03-03389.00394.00388.00389.0074002890000
2017-03-02388.00390.00387.00387.0044001709100
2017-03-01391.00391.00386.00386.001800697600
2017-02-28387.00390.00387.00389.0071002765500
2017-02-27388.00389.00385.00389.00178006873700
2017-02-24387.00393.00386.00390.00106004124700
2017-02-23395.00396.00395.00395.00158006245100
2017-02-22398.00399.00395.00396.00225008932400
2017-02-21399.00400.00397.00399.00101004029500
2017-02-20400.00400.00398.00399.0089003554800
2017-02-17400.00401.00398.00401.0058002319000
2017-02-16401.00401.00398.00400.002500999200
2017-02-15399.00400.00397.00400.0067002668500
2017-02-14399.00400.00395.00399.0098003897300
2017-02-13398.00399.00394.00397.00207008205900
2017-02-10398.00400.00397.00398.00146005827000
2017-02-09398.00399.00397.00398.002100835800
2017-02-08396.00399.00396.00398.0036001431600
2017-02-07400.00400.00395.00395.00124004926100
2017-02-06398.00398.00394.00397.0096003801200
2017-02-03394.00398.00392.00392.00168006622800
2017-02-02397.00400.00393.00395.00143005673800
2017-02-01400.00401.00396.00396.00124004943100
2017-01-31406.00406.00401.00403.0095003837900
2017-01-30403.00408.00400.00406.00222008980100
2017-01-27397.00397.00394.00396.00110004357800
2017-01-26392.00394.00392.00393.0097003807000
2017-01-25392.00392.00390.00391.0091003555400
2017-01-24390.00390.00385.00390.0089003443200
2017-01-23394.00395.00389.00391.00117004576500
2017-01-20395.00395.00388.00392.00196007667600
2017-01-19397.00401.00392.00395.003030012024000
2017-01-18389.00392.00383.00392.00143005538700
2017-01-17388.00393.00387.00387.00178006935700
2017-01-16406.00407.00388.00389.003820015210200
2017-01-13398.00404.00388.00390.0010050039759500
2017-01-12418.00418.00407.00411.002670011050200
2017-01-11415.00419.00415.00419.00119004962200
2017-01-10414.00423.00408.00414.004170017344300
2017-01-06409.00414.00407.00414.00169006922200
2017-01-05414.00417.00406.00410.002540010452200
2017-01-04410.00416.00406.00410.00151006224700
2016-12-30405.00413.00400.00404.00219008877000
2016-12-29398.00423.00398.00406.0014350058948600
2016-12-28401.00402.00396.00400.00139005566600
2016-12-27393.00406.00392.00401.004700018642600
2016-12-26410.00410.00398.00400.006120024799700
2016-12-22385.00400.00384.00398.005090019916400
2016-12-21385.00390.00381.00382.00217008364800
2016-12-20379.00384.00378.00384.00170006467000
2016-12-19376.00378.00375.00377.0071002671200
2016-12-16375.00380.00374.00375.003200012064300
2016-12-15378.00378.00370.00375.004440016500800
2016-12-14373.00377.00373.00375.0069002587400
2016-12-13376.00376.00374.00376.0065002436600
2016-12-12377.00377.00372.00376.00104003902800
2016-12-09370.00374.00370.00373.001400519700
2016-12-08370.00372.00368.00370.0038001405300
2016-12-07369.00376.00369.00370.00110004086100
2016-12-06376.00376.00370.00372.0082003061800
2016-12-05370.00374.00368.00374.0048001779200
2016-12-02377.00377.00368.00370.00190007037900
2016-12-01374.00375.00370.00374.0089003317800
2016-11-30369.00371.00366.00370.0063002325200
2016-11-29367.00367.00366.00366.001100403200
2016-11-28363.00366.00363.00366.0054001969100
2016-11-25370.00370.00363.00365.0097003542200
2016-11-24365.00371.00364.00371.00115004225900
2016-11-22369.00369.00364.00364.0044001610400
2016-11-21370.00370.00362.00366.00109003992000
2016-11-18365.00369.00358.00366.00223008084100
2016-11-17364.00369.00360.00365.0096003490900
2016-11-16360.00370.00360.00364.0084003069500
2016-11-15360.00368.00357.00361.00104003766700
2016-11-14366.00366.00359.00361.0060002176100
2016-11-11357.00364.00355.00361.0088003154300
2016-11-10359.00366.00357.00361.00132004767600
2016-11-09364.00369.00349.00351.004690016730100
2016-11-08380.00386.00361.00365.005370019902700
2016-11-07379.00381.00370.00371.004060015239900
2016-11-04351.00389.00351.00387.009430035287700
2016-11-02356.00357.00352.00357.00112003958700
2016-11-01350.00357.00350.00356.0090003177400
2016-10-31350.00355.00349.00355.00126004453400
2016-10-28350.00350.00348.00348.002200767400
2016-10-27351.00351.00347.00348.0035001217200
2016-10-26351.00351.00347.00348.0037001288500
2016-10-25350.00352.00350.00350.0032001122600
2016-10-24348.00351.00347.00349.0052001812400
2016-10-21351.00351.00348.00348.002500873900
2016-10-20351.00352.00350.00350.002400841800
2016-10-19349.00353.00346.00350.0091003184900
2016-10-18351.00353.00349.00349.0043001505000
2016-10-17349.00353.00347.00353.0043001506800
2016-10-14350.00354.00348.00353.0035001228600
2016-10-13355.00355.00351.00354.0031001096500
2016-10-12357.00357.00345.00355.00148005207800
2016-10-11350.00362.00349.00362.00241008529600
2016-10-07357.00357.00344.00350.003880013526600
2016-10-06358.00359.00349.00350.00122004299900
2016-10-05353.00359.00351.00355.0092003273400
2016-10-04354.00354.00351.00354.0042001483000
2016-10-03353.00353.00352.00353.0041001443900
2016-09-30349.00354.00349.00352.002000700500
2016-09-29353.00356.00351.00355.0082002900200
2016-09-28352.00354.00351.00354.0059002079800
2016-09-27343.00353.00343.00352.0098003405100
2016-09-26353.00353.00337.00349.00184006316800
2016-09-23351.00351.00350.00351.0057001999000
2016-09-21350.00351.00348.00350.0063002202100
2016-09-20348.00351.00347.00349.0051001777600
2016-09-16345.00348.00345.00348.00800277900
2016-09-15345.00346.00344.00345.002000689400
2016-09-14349.00349.00345.00345.00900313200
2016-09-13344.00350.00344.00347.001700591200
2016-09-12345.00350.00345.00350.001900661800
2016-09-09350.00351.00346.00351.0030001049600
2016-09-08349.00350.00345.00350.001600557800
2016-09-07350.00351.00344.00348.0065002253600
2016-09-06348.00348.00348.00348.00500174000
2016-09-05351.00352.00348.00348.001800630100
2016-09-02350.00352.00350.00352.002800980800
2016-09-01350.00350.00350.00350.00700245000
2016-08-31345.00349.00344.00349.001500519400
2016-08-30350.00350.00344.00349.00500174300
2016-08-29345.00348.00341.00348.0036001241600
2016-08-26349.00349.00345.00345.00300103900
2016-08-25344.00349.00344.00349.0052001802000
2016-08-24344.00346.00344.00346.001500517400
2016-08-23343.00346.00343.00344.0042001445500
2016-08-22342.00346.00342.00344.0038001305000
2016-08-19350.00350.00342.00342.0050001718500
2016-08-18350.00350.00344.00345.001000345600
2016-08-17345.00349.00343.00347.0059002035800
2016-08-16346.00349.00342.00344.0036001241400
2016-08-15341.00345.00340.00342.0048001641500
2016-08-12347.00347.00341.00341.0031001060700
2016-08-10345.00350.00344.00344.001900657700
2016-08-09345.00346.00343.00346.002700931700
2016-08-08340.00343.00339.00341.00500170300
2016-08-05340.00340.00340.00340.00600204000
2016-08-04345.00345.00340.00340.00500171000
2016-08-03341.00341.00340.00340.00800272500
2016-08-02345.00345.00337.00341.0066002252000
2016-08-01346.00349.00346.00346.00900312400
2016-07-29343.00348.00341.00345.0069002370000
2016-07-28346.00350.00343.00343.002500865700
2016-07-27347.00347.00346.00346.0037001283500
2016-07-26342.00344.00342.00343.0063002160900
2016-07-25348.00348.00345.00345.0031001071100
2016-07-22353.00353.00346.00348.002800976300
2016-07-21352.00353.00346.00350.002300803100
2016-07-20350.00352.00347.00349.0034001187200
2016-07-19348.00350.00347.00350.0029001010500
2016-07-15351.00354.00344.00350.00122004268700
2016-07-14353.00355.00350.00351.00141004972300
2016-07-13358.00363.00344.00351.009750034337000
2016-07-12389.00390.00381.00390.00165006381400
2016-07-11385.00391.00370.00388.00213008173900
2016-07-08389.00389.00367.00369.0030001120500
2016-07-07369.00395.00369.00387.003550013590800
2016-07-06366.00370.00362.00368.0087003195900
2016-07-05370.00370.00354.00358.00168005983700
2016-07-04362.00371.00354.00370.0095003474200
2016-07-01353.00363.00350.00354.00158005617700
2016-06-30349.00353.00349.00353.002800980000
2016-06-29350.00355.00347.00348.0078002715700
2016-06-28340.00348.00340.00347.002000688200
2016-06-27332.00348.00332.00345.0048001628100
2016-06-24351.00351.00321.00335.00107003558100
2016-06-23349.00356.00349.00355.002600915600
2016-06-22355.00355.00349.00351.0035001228800
2016-06-21353.00355.00353.00355.00600212600
2016-06-20374.00374.00355.00355.0078002903700

   ※ 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