[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 
2017-12-14362.00366.00362.00365.001900689400
2017-12-13363.00366.00363.00364.0035001273800
2017-12-12363.00365.00363.00363.0077002797900
2017-12-11362.00365.00362.00364.0047001706000
2017-12-08362.00362.00361.00362.002600940000
2017-12-07363.00364.00359.00362.0065002345900
2017-12-06364.00366.00364.00364.001000364900
2017-12-05366.00369.00365.00366.001600585700
2017-12-04363.00369.00360.00366.00135004919100
2017-12-01362.00365.00362.00365.002400871800
2017-11-30363.00365.00360.00362.0039001416400
2017-11-29363.00363.00358.00362.002400864400
2017-11-28363.00365.00361.00363.001700617600
2017-11-27362.00363.00361.00363.0032001157400
2017-11-24361.00363.00361.00363.001800652300
2017-11-22362.00362.00359.00360.002000720400
2017-11-21361.00361.00358.00359.0061002191700
2017-11-20367.00367.00363.00363.002100768400
2017-11-17364.00365.00360.00360.001800652300
2017-11-16358.00360.00354.00360.0054001925800
2017-11-15364.00364.00357.00357.00147005313200
2017-11-14368.00368.00364.00364.001700620700
2017-11-13370.00370.00365.00366.0079002891100
2017-11-10369.00370.00368.00368.0083003058600
2017-11-09371.00372.00370.00370.00108003999800
2017-11-08373.00373.00371.00372.0043001597800
2017-11-07374.00374.00371.00373.001600595700
2017-11-06372.00374.00372.00373.0042001564000
2017-11-02374.00374.00371.00372.0035001301200
2017-11-01375.00375.00372.00372.0045001678500
2017-10-31375.00375.00372.00375.0041001528600
2017-10-30376.00376.00372.00373.0078002927600
2017-10-27374.00376.00373.00374.0065002436000
2017-10-26373.00375.00372.00373.00900335900
2017-10-25372.00375.00371.00371.0044001636400
2017-10-24374.00377.00371.00372.00117004369200
2017-10-23370.00376.00370.00372.00118004403300
2017-10-20370.00371.00367.00370.001500554800
2017-10-19367.00370.00367.00370.0048001763600
2017-10-18372.00372.00366.00369.0074002728900
2017-10-17374.00374.00369.00370.0062002315100
2017-10-16371.00371.00368.00369.0085003141600
2017-10-13380.00380.00365.00371.004140015404600
2017-10-12371.00382.00371.00380.002760010355600
2017-10-11379.00380.00373.00373.00251009429700
2017-10-10375.00382.00375.00379.00175006637700
2017-10-06374.00380.00373.00380.00129004848500
2017-10-05378.00378.00374.00374.0095003559900
2017-10-04379.00381.00377.00378.0086003260300
2017-10-03377.00380.00375.00377.00149005615200
2017-10-02380.00383.00375.00379.002950011148800
2017-09-29378.00389.00378.00384.00134005152400
2017-09-28380.00381.00379.00381.0042001595200
2017-09-27377.00384.00377.00379.0054002052400
2017-09-26381.00382.00378.00378.0036001365700
2017-09-25387.00387.00382.00384.001100424000
2017-09-22384.00384.00378.00383.0031001181600
2017-09-21376.00384.00376.00384.0045001716800
2017-09-20380.00384.00376.00376.00112004254400
2017-09-19383.00383.00375.00378.00141005343700
2017-09-15370.00375.00370.00375.0037001378800
2017-09-14374.00374.00372.00372.0037001377500
2017-09-13378.00378.00370.00370.00108004019600
2017-09-12378.00378.00371.00376.0096003585000
2017-09-11372.00378.00369.00369.0067002492000
2017-09-08371.00376.00370.00372.00104003882500
2017-09-07368.00376.00368.00370.0058002158200
2017-09-06362.00371.00362.00367.00118004304700
2017-09-05384.00384.00359.00370.003300012352900
2017-09-04391.00394.00387.00387.0037001437600
2017-09-01394.00395.00390.00395.0059002319300
2017-08-31394.00394.00390.00394.0066002585900
2017-08-30391.00393.00386.00393.0054002108400
2017-08-29380.00394.00380.00388.00146005668200
2017-08-28385.00385.00380.00385.0042001606700
2017-08-25385.00385.00384.00385.002400923700
2017-08-24386.00386.00381.00382.001900728200
2017-08-23388.00388.00383.00386.0030001157800
2017-08-22382.00386.00380.00384.00122004688100
2017-08-21380.00384.00378.00378.0059002243700
2017-08-18384.00387.00379.00381.00203007758700
2017-08-17381.00385.00380.00385.0045001718900
2017-08-16388.00389.00380.00383.0087003342100
2017-08-15385.00394.00384.00385.0087003389900
2017-08-14381.00392.00381.00382.00117004517800
2017-08-10395.00396.00379.00382.00204007889600
2017-08-09404.00405.00391.00395.003210012793000
2017-08-08400.00404.00390.00403.00178007070500
2017-08-07395.00399.00390.00399.00168006641600
2017-08-04405.00407.00392.00392.002870011561300
2017-08-03405.00406.00393.00404.00127005105700
2017-08-02392.00405.00387.00401.003160012555000
2017-08-01376.00402.00375.00392.006480025420800
2017-07-31374.00382.00374.00379.0048001812500
2017-07-28380.00390.00374.00374.00125004756700
2017-07-27375.00380.00374.00377.00106003977200
2017-07-26379.00380.00378.00380.002100796100
2017-07-25381.00382.00374.00379.0083003125900
2017-07-24379.00385.00379.00385.0030001143300
2017-07-21379.00383.00379.00379.0030001141300
2017-07-20380.00385.00374.00379.00139005276700
2017-07-19382.00389.00381.00387.0041001579800
2017-07-18386.00389.00375.00382.00168006411800
2017-07-14387.00389.00386.00387.0033001277800
2017-07-13390.00392.00390.00391.0033001287400
2017-07-12385.00392.00385.00388.00119004612200
2017-07-11392.00392.00387.00392.0065002535300
2017-07-10391.00391.00388.00388.001900739700
2017-07-07392.00397.00389.00389.0050001963900
2017-07-06391.00392.00389.00391.0034001328100
2017-07-05390.00390.00385.00390.0037001430300
2017-07-04388.00391.00388.00390.002000778700
2017-07-03387.00393.00387.00387.001700660600
2017-06-30390.00394.00387.00387.0045001746400
2017-06-29395.00395.00388.00390.0091003547800
2017-06-28391.00396.00389.00395.0043001691100
2017-06-27395.00395.00393.00393.001100433500
2017-06-26391.00395.00387.00393.0058002260800
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

   ※ 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