[3083 JQスタンダード] シーズメン 日足 時系列データ

[3083 JQスタンダード] シーズメン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24539.00560.00539.00552.0024001317600
2017-07-2100
2017-07-20550.00550.00550.00550.0010055000
2017-07-19553.00568.00553.00559.0077004275900
2017-07-18524.00562.00521.00562.0079004260500
2017-07-14540.00546.00534.00534.0082004412800
2017-07-13554.00555.00540.00541.0063003435000
2017-07-12554.00554.00554.00554.00200110800
2017-07-11554.00554.00550.00550.00600331600
2017-07-10548.00550.00548.00550.00700384600
2017-07-07548.00552.00548.00552.001000548400
2017-07-06554.00554.00553.00553.00700387400
2017-07-05552.00563.00551.00553.0033001829900
2017-07-04565.00565.00551.00552.0042002321700
2017-07-03550.00566.00538.00566.0089004901400
2017-06-30538.00555.00538.00551.00114006198000
2017-06-29562.00563.00540.00551.00124006854900
2017-06-28570.00574.00561.00561.0026001480500
2017-06-27568.00572.00562.00570.0059003359000
2017-06-26562.00573.00557.00568.00103005833500
2017-06-23545.00559.00540.00559.0051002802000
2017-06-22533.00547.00533.00545.0058003118200
2017-06-21543.00543.00543.00543.00300162900
2017-06-20555.00555.00535.00543.0060003263300
2017-06-19554.00576.00551.00560.0075004225900
2017-06-16560.00560.00551.00558.0021001172600
2017-06-15545.00555.00530.00550.0076004105500
2017-06-14558.00558.00540.00545.00126006945000
2017-06-13540.00578.00540.00574.002150012150200
2017-06-12536.00550.00525.00544.0070003791300
2017-06-09531.00548.00526.00540.0064003450400
2017-06-08523.00530.00523.00526.0069003646200
2017-06-07515.00522.00515.00518.00400207700
2017-06-06526.00530.00515.00518.00112005835500
2017-06-05526.00526.00525.00525.00900473300
2017-06-02530.00530.00525.00526.0032001687900
2017-06-01535.00540.00535.00538.001300700400
2017-05-31540.00540.00540.00540.00200108000
2017-05-30538.00545.00534.00540.0076004111800
2017-05-29532.00537.00528.00532.0024001275900
2017-05-26531.00532.00531.00532.001300690500
2017-05-25536.00536.00527.00530.0023001219600
2017-05-24531.00531.00527.00530.001700900800
2017-05-23522.00530.00520.00530.0022001153800
2017-05-22520.00530.00520.00520.0048002517600
2017-05-19527.00538.00515.00520.0081004245600
2017-05-18525.00531.00521.00531.0041002151400
2017-05-17532.00532.00525.00525.0038002015300
2017-05-16521.00524.00521.00524.00800418500
2017-05-15522.00530.00503.00524.00116006017600
2017-05-12522.00529.00522.00526.0034001777900
2017-05-11537.00538.00532.00532.00500267700
2017-05-10526.00537.00526.00537.0039002080100
2017-05-09531.00531.00525.00525.0033001741300
2017-05-08523.00538.00523.00526.0034001788500
2017-05-02527.00535.00521.00527.0048002526300
2017-05-01517.00535.00517.00535.0095004966300
2017-04-28516.00525.00516.00518.0062003219000
2017-04-27522.00522.00515.00516.0032001658300
2017-04-26515.00527.00513.00515.0062003201800
2017-04-25524.00524.00514.00514.0034001756900
2017-04-24514.00529.00512.00512.0072003727600
2017-04-21509.00555.00509.00510.003000015619300
2017-04-20508.00517.00508.00511.00139007119800
2017-04-19525.00533.00503.00505.002230011456700
2017-04-18540.00545.00520.00523.00140007426700
2017-04-17575.00579.00534.00539.002460013498100
2017-04-14570.00599.00561.00574.004380025093400
2017-04-13544.00594.00515.00582.007420041578700
2017-04-12571.00572.00551.00552.004030022528700
2017-04-11635.00690.00582.00582.0012290077635100
2017-04-10691.00737.00603.00629.00497500327665900
2017-04-07661.00661.00625.00661.00209200137669500
2017-04-06553.00569.00553.00561.00300168300
2017-04-0500
2017-04-04547.00547.00547.00547.00600328200
2017-04-0300
2017-03-31545.00545.00545.00545.00300163500
2017-03-30545.00545.00545.00545.001200654000
2017-03-29542.00543.00542.00543.00200108500
2017-03-28556.00573.00556.00572.00900512200
2017-03-27530.00530.00530.00530.001500795000
2017-03-2400
2017-03-2300
2017-03-22566.00568.00550.00550.0061003400300
2017-03-21568.00575.00568.00575.001100626100
2017-03-17565.00565.00565.00565.00400226000
2017-03-1600
2017-03-1500
2017-03-14558.00558.00558.00558.001000558000
2017-03-13558.00558.00558.00558.00200111600
2017-03-10550.00550.00550.00550.0038002090000
2017-03-09548.00548.00548.00548.00200109600
2017-03-0800
2017-03-07534.00550.00534.00550.001200657800
2017-03-06538.00548.00538.00548.00200108600
2017-03-0300
2017-03-0200
2017-03-01539.00548.00538.00548.00300162500
2017-02-28531.00546.00531.00546.00700380700
2017-02-27544.00544.00526.00526.00600324200
2017-02-24544.00544.00544.00544.00300163200
2017-02-23536.00536.00536.00536.0010053600
2017-02-22535.00536.00535.00536.00400214200
2017-02-21525.00546.00525.00546.00400215700
2017-02-20523.00523.00523.00523.00300156900
2017-02-17540.00540.00510.00522.0046002394700
2017-02-16540.00549.00540.00549.00200108900
2017-02-1500
2017-02-14542.00549.00542.00549.001100596900
2017-02-13544.00544.00544.00544.001000544000
2017-02-1000
2017-02-09541.00541.00541.00541.00400216400
2017-02-08541.00541.00541.00541.0035001893500
2017-02-07548.00548.00548.00548.0010054800
2017-02-06558.00558.00549.00549.0027001500700
2017-02-0300
2017-02-02560.00580.00560.00580.001200689000
2017-02-0100
2017-01-3100
2017-01-30580.00580.00580.00580.0010058000
2017-01-2700
2017-01-2600
2017-01-25580.00580.00580.00580.00300174000
2017-01-24550.00560.00550.00560.00800446700
2017-01-23550.00550.00546.00546.00200109600
2017-01-20550.00550.00550.00550.0010055000
2017-01-19552.00560.00545.00550.0062003412000
2017-01-18579.00580.00562.00562.0044002517200
2017-01-17579.00584.00565.00581.0030001730600
2017-01-16569.00569.00569.00569.00300170700
2017-01-13569.00569.00569.00569.0010056900
2017-01-12570.00570.00563.00563.00700396900
2017-01-11580.00584.00575.00575.001300756200
2017-01-10575.00576.00575.00576.00900517700
2017-01-06570.00570.00570.00570.00400228000
2017-01-05570.00570.00570.00570.00500285000
2017-01-04557.00570.00557.00570.00400225400
2016-12-30556.00580.00550.00550.001600897500
2016-12-2900
2016-12-28566.00566.00546.00556.00500279000
2016-12-27550.00568.00547.00566.001800999700
2016-12-26599.00599.00565.00570.0050002928100
2016-12-22572.00572.00565.00565.0027001529700
2016-12-21562.00562.00557.00557.001600894600
2016-12-20551.00562.00551.00562.00500277700
2016-12-19552.00552.00552.00552.0010055200
2016-12-16560.00560.00560.00560.0010056000
2016-12-15560.00566.00560.00566.00800450400
2016-12-14560.00566.00560.00566.00900505200
2016-12-13585.00585.00580.00580.0025001456800
2016-12-12570.00575.00560.00569.00700396800
2016-12-0900
2016-12-0800
2016-12-07585.00585.00585.00585.0010058500
2016-12-06554.00585.00554.00585.00600340100
2016-12-05551.00555.00550.00555.001000553200
2016-12-0200
2016-12-01551.00551.00551.00551.00600330600
2016-11-30546.00546.00546.00546.00200109200
2016-11-29546.00546.00546.00546.00200109200
2016-11-28585.00585.00546.00546.001100611400
2016-11-25560.00561.00555.00555.001600896100
2016-11-2400
2016-11-22551.00551.00544.00544.0025001370500
2016-11-21539.00551.00539.00551.001400763400
2016-11-18532.00532.00532.00532.0021001117200
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09546.00546.00529.00529.00800428300
2016-11-08545.00550.00545.00546.00400219100
2016-11-07545.00545.00545.00545.0010054500
2016-11-0400
2016-11-0200
2016-11-01555.00555.00555.00555.00300166500
2016-10-3100
2016-10-28555.00555.00555.00555.00200111000
2016-10-27541.00555.00541.00555.00400220600
2016-10-26545.00547.00540.00540.00800434300
2016-10-25543.00543.00543.00543.00600325800
2016-10-24543.00543.00543.00543.0010054300
2016-10-21542.00552.00542.00543.00400218900
2016-10-20532.00542.00532.00542.00200107400
2016-10-19539.00539.00531.00532.00700373400
2016-10-18540.00540.00537.00539.00600323000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11561.00561.00553.00553.00900499300
2016-10-07578.00578.00577.00577.00800461900
2016-10-06580.00580.00580.00580.0010058000
2016-10-0500
2016-10-04590.00590.00590.00590.0010059000
2016-10-03577.00577.00577.00577.0010057700
2016-09-30577.00577.00577.00577.001100634700
2016-09-29592.00592.00580.00580.00700408400
2016-09-28592.00592.00592.00592.0010059200
2016-09-27597.00597.00585.00585.00600357000
2016-09-26615.00624.00615.00623.001400868200
2016-09-2300
2016-09-2100
2016-09-20585.00585.00585.00585.00800468000
2016-09-1600
2016-09-1500
2016-09-14585.00585.00585.00585.0010058500
2016-09-13585.00585.00585.00585.00500292500
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-07574.00574.00574.00574.001200688800
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29591.00591.00591.00591.00300177300
2016-08-26591.00591.00591.00591.00200118200
2016-08-25636.00636.00600.00600.00400247200
2016-08-2400
2016-08-2300
2016-08-22622.00622.00622.00622.0010062200
2016-08-19628.00628.00628.00628.00700439600
2016-08-18628.00628.00628.00628.0010062800
2016-08-17628.00628.00628.00628.00500314000
2016-08-16628.00628.00628.00628.0010062800
2016-08-1500
2016-08-12628.00628.00628.00628.0030001884000
2016-08-10628.00628.00628.00628.0010062800
2016-08-0900
2016-08-08621.00621.00621.00621.0010062100
2016-08-0500
2016-08-04621.00621.00621.00621.00300186300
2016-08-03621.00621.00621.00621.00500310500
2016-08-02621.00621.00621.00621.00200124200
2016-08-0100
2016-07-29621.00621.00621.00621.00300186300
2016-07-28621.00621.00621.00621.001400869400
2016-07-27621.00621.00621.00621.00200124200
2016-07-26621.00621.00621.00621.0010062100
2016-07-25619.00620.00619.00620.001200743800
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900

   ※ 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