[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 
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
2016-06-17340.00346.00340.00344.001800615400
2016-06-16339.00347.00336.00336.0061002072200
2016-06-15336.00345.00336.00339.0061002069500
2016-06-14351.00352.00338.00340.0089003056600
2016-06-13355.00355.00346.00353.0055001931800
2016-06-10352.00356.00352.00354.001100389000
2016-06-09353.00357.00351.00352.0031001091200
2016-06-08356.00361.00352.00352.0065002305600
2016-06-07360.00360.00353.00355.0033001183100
2016-06-06352.00367.00352.00359.0081002882300
2016-06-0300
2016-06-02360.00363.00357.00358.002500898500
2016-06-01357.00365.00357.00360.002000720700
2016-05-31360.00374.00360.00363.00229008331900
2016-05-30355.00359.00353.00358.0051001814500
2016-05-27348.00354.00348.00349.00107003739700
2016-05-26356.00357.00353.00353.0095003371600
2016-05-25361.00368.00358.00358.0052001881900
2016-05-24360.00365.00360.00365.002200798000
2016-05-23367.00367.00360.00363.002400877100
2016-05-20363.00368.00363.00366.0033001202900
2016-05-19360.00364.00359.00362.0066002387500
2016-05-18348.00358.00346.00353.00114004002200
2016-05-17346.00359.00345.00353.00106003714000
2016-05-16358.00358.00341.00348.006300021932000
2016-05-13389.00389.00360.00360.0011690043456100
2016-05-12372.00386.00369.00376.009230034722300
2016-05-11377.00380.00365.00368.003240012076900
2016-05-10390.00390.00377.00377.003680014081600
2016-05-09390.00398.00378.00385.0012890050432200
2016-05-06371.00389.00364.00383.006750025699900
2016-05-02355.00370.00354.00363.00102003712400
2016-04-28359.00369.00356.00363.00104003756300
2016-04-27364.00364.00351.00359.0097003463600
2016-04-26373.00375.00361.00361.00111004097600
2016-04-25376.00381.00376.00376.0078002947200
2016-04-22377.00377.00369.00376.0069002579400
2016-04-21377.00379.00373.00377.00113004251700
2016-04-20373.00378.00373.00375.00105003944100
2016-04-19371.00377.00371.00375.0085003171300
2016-04-18365.00374.00364.00368.00130004792800
2016-04-15367.00373.00362.00365.00221008085600
2016-04-14373.00375.00368.00370.0081003008500
2016-04-13378.00378.00367.00372.003190011827800
2016-04-12372.00382.00371.00382.003320012544300
2016-04-11363.00367.00357.00367.0096003479200
2016-04-08348.00355.00348.00355.002400846000
2016-04-07354.00360.00345.00350.0054001890400
2016-04-06347.00352.00344.00347.00111003861200
2016-04-05364.00364.00346.00355.00130004587200
2016-04-04353.00360.00351.00356.00123004361700
2016-04-01362.00364.00354.00354.003060011001100
2016-03-31370.00372.00360.00367.00221008103400
2016-03-30379.00380.00368.00368.00258009692500
2016-03-29393.00398.00374.00377.0016980065644600
2016-03-28365.00370.00365.00369.0066002431500
2016-03-25363.00367.00361.00365.00143005206300
2016-03-24360.00361.00356.00360.00102003649900
2016-03-23365.00365.00351.00360.00147005270800
2016-03-22353.00361.00351.00361.00214007612300
2016-03-18342.00350.00340.00350.00103003570500
2016-03-17350.00354.00340.00342.00197006860700
2016-03-16336.00346.00336.00346.00124004261300
2016-03-15339.00339.00337.00337.002600879000
2016-03-14335.00340.00334.00335.0099003335400
2016-03-11331.00334.00331.00333.002000665100
2016-03-10327.00333.00327.00333.0041001356800
2016-03-09323.00330.00323.00326.0061001977800
2016-03-08328.00331.00325.00330.0089002921300
2016-03-07317.00327.00317.00327.0092002975400
2016-03-04321.00324.00319.00323.0076002440400
2016-03-03312.00327.00312.00317.00158005030200
2016-03-02308.00312.00308.00310.002700838300
2016-03-01309.00311.00308.00308.001700526500
2016-02-29307.00310.00305.00305.0037001134900
2016-02-26312.00312.00300.00309.00103003134900
2016-02-25301.00308.00301.00307.0034001035100
2016-02-24309.00317.00306.00312.0087002694000
2016-02-23313.00315.00311.00314.0040001252700
2016-02-22313.00316.00309.00315.0077002416700
2016-02-19320.00320.00312.00315.0043001369200
2016-02-18307.00319.00307.00317.0087002714600
2016-02-17311.00311.00300.00304.0090002747100
2016-02-16304.00312.00300.00309.00119003658800
2016-02-15288.00300.00285.00299.004020011693700
2016-02-12310.00310.00285.00285.003630010575100
2016-02-10326.00326.00312.00314.0034001076700
2016-02-09325.00325.00318.00324.0057001826100
2016-02-08323.00326.00318.00326.0044001420400
2016-02-05334.00334.00310.00318.00137004426200
2016-02-04338.00338.00330.00330.002700905800
2016-02-03333.00333.00328.00330.0038001255900
2016-02-02337.00338.00334.00334.0032001078500
2016-02-01335.00335.00329.00335.0034001126200
2016-01-29332.00336.00330.00330.0035001162300
2016-01-28328.00333.00328.00332.001300429600
2016-01-27331.00333.00328.00331.0043001422800
2016-01-26321.00324.00319.00323.001800579000
2016-01-25335.00335.00323.00327.0043001408900
2016-01-22308.00324.00308.00321.0090002818600
2016-01-21308.00314.00305.00310.0073002254800
2016-01-20321.00324.00309.00309.00223007107200
2016-01-19322.00333.00319.00327.0073002371500
2016-01-18326.00326.00310.00319.00124003974600
2016-01-15342.00342.00333.00334.0085002866000
2016-01-14342.00342.00330.00340.00124004182200
2016-01-13343.00352.00325.00351.004590015664800
2016-01-12344.00350.00333.00335.003260011154100
2016-01-08346.00346.00337.00341.00119004063700
2016-01-07350.00353.00341.00346.00150005206600
2016-01-06354.00354.00345.00353.00269009451200
2016-01-05345.00351.00340.00351.00227007882400
2016-01-04345.00346.00341.00342.0049001682700
2015-12-30341.00342.00334.00342.00149005018600
2015-12-29340.00341.00339.00341.002800952600
2015-12-28337.00341.00335.00339.0078002630400
2015-12-25338.00338.00332.00333.00111003718000
2015-12-24343.00343.00338.00339.0031001051900
2015-12-22342.00343.00340.00341.0065002223000
2015-12-21347.00347.00337.00338.00139004743600
2015-12-18345.00347.00341.00346.005000017239400
2015-12-17339.00345.00339.00343.00124004241500
2015-12-16342.00343.00334.00339.00137004654500
2015-12-15332.00348.00332.00342.007520025658000
2015-12-14329.00334.00327.00333.00141004664100
2015-12-11333.00338.00333.00335.0066002214100
2015-12-10333.00338.00329.00338.00185006181300
2015-12-09329.00335.00329.00333.0059001950100
2015-12-08334.00334.00329.00331.0082002712100
2015-12-07334.00336.00332.00333.00136004542300
2015-12-04332.00336.00332.00332.0091003026900
2015-12-03334.00337.00332.00337.00117003914200
2015-12-02338.00338.00333.00335.00215007192000
2015-12-01343.00343.00337.00340.00275009353000
2015-11-30344.00345.00340.00343.0083002845700
2015-11-27336.00346.00336.00341.00204006944300
2015-11-26333.00338.00332.00333.00146004886800

   ※ 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