[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 
2017-02-22535.00536.00535.00536.00400214200
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
2016-07-15598.00598.00598.00598.0010059800
2016-07-14598.00598.00598.00598.0045002691000
2016-07-13605.00605.00605.00605.00400242000
2016-07-12615.00615.00605.00605.001100672500
2016-07-11595.00595.00595.00595.001500892500
2016-07-08595.00595.00595.00595.0010059500
2016-07-07602.00602.00602.00602.001500903000
2016-07-06612.00612.00602.00602.00200121400
2016-07-05619.00619.00619.00619.0020001238000
2016-07-04599.00599.00599.00599.00200119800
2016-07-0100
2016-06-3000
2016-06-29570.00570.00570.00570.00900513000
2016-06-28600.00600.00570.00570.00600354000
2016-06-27600.00600.00599.00599.00700419900
2016-06-24578.00600.00575.00600.001400815500
2016-06-23609.00609.00608.00608.00400243300
2016-06-22565.00579.00565.00579.001000568800
2016-06-21588.00588.00585.00585.00400234300
2016-06-20610.00620.00587.00594.0054003183800
2016-06-17597.00600.00597.00600.0033001970900
2016-06-16584.00584.00531.00580.0066003697400
2016-06-15588.00642.00584.00590.00130007955200
2016-06-14588.00595.00583.00590.00600352400
2016-06-13563.00571.00563.00570.00117006649400
2016-06-10560.00560.00552.00553.001700945300
2016-06-09561.00562.00561.00562.00200112300
2016-06-08559.00559.00559.00559.00300167700
2016-06-07575.00575.00560.00569.0026001485000
2016-06-0600
2016-06-03575.00575.00575.00575.0010057500
2016-06-0200
2016-06-01580.00580.00576.00577.00700404200
2016-05-31580.00580.00580.00580.0010058000
2016-05-30584.00584.00580.00580.0022001282800
2016-05-27594.00594.00594.00594.0010059400
2016-05-26594.00594.00594.00594.00900534600
2016-05-25594.00594.00594.00594.00400237600
2016-05-24595.00595.00590.00590.0021001249000
2016-05-23600.00601.00600.00600.00800480100
2016-05-20601.00601.00601.00601.00200120200
2016-05-19580.00580.00580.00580.00200116000
2016-05-1800
2016-05-1700
2016-05-16582.00582.00582.00582.00400232800
2016-05-1300
2016-05-12583.00593.00583.00584.00400234300
2016-05-11601.00601.00601.00601.0010060100
2016-05-10584.00584.00584.00584.0010058400
2016-05-0900
2016-05-06590.00590.00584.00584.00200117400
2016-05-02595.00595.00590.00590.00700416000
2016-04-28609.00609.00575.00575.0030001740500
2016-04-2700
2016-04-26593.00593.00589.00589.00300177400
2016-04-25621.00621.00621.00621.00400248400
2016-04-22589.00591.00589.00591.00400236000
2016-04-21605.00605.00605.00605.0010060500
2016-04-20599.00600.00580.00600.00500296000
2016-04-19570.00572.00570.00572.00500285200
2016-04-18578.00578.00572.00572.00200115000
2016-04-15566.00578.00566.00578.00300171000
2016-04-14582.00582.00576.00576.00600347900
2016-04-13582.00582.00582.00582.00300174600
2016-04-12581.00582.00581.00582.00400232700
2016-04-11572.00576.00566.00576.00400228000
2016-04-08610.00623.00565.00582.0058003410700
2016-04-0700
2016-04-06592.00600.00592.00600.00500298500
2016-04-05614.00614.00594.00594.0021001267100
2016-04-04614.00668.00585.00634.0072004531600
2016-04-01638.00638.00618.00624.0096006057600
2016-03-31567.00661.00561.00658.003220020759800
2016-03-30556.00556.00556.00556.0010055600
2016-03-29537.00559.00537.00551.0019001032300
2016-03-28575.00587.00556.00587.0042002423500
2016-03-25522.00587.00522.00574.0021001173600
2016-03-24525.00598.00511.00521.00119006746800
2016-03-23500.00501.00500.00500.001000500100
2016-03-2200
2016-03-18514.00514.00505.00505.00600306600
2016-03-17501.00534.00501.00534.00200103500
2016-03-16495.00506.00495.00506.001300645400
2016-03-15490.00490.00490.00490.002000980000
2016-03-14490.00490.00490.00490.00800392000
2016-03-1100
2016-03-10490.00490.00490.00490.0010049000
2016-03-09495.00495.00483.00483.00800389400
2016-03-0800
2016-03-0700
2016-03-04500.00500.00500.00500.00200100000
2016-03-03493.00493.00493.00493.0010049300
2016-03-0200
2016-03-01488.00492.00476.00485.001800870700
2016-02-29514.00515.00514.00515.001000514500
2016-02-2600
2016-02-25506.00506.00466.00470.001200580000
2016-02-24514.00514.00466.00466.0046002244500
2016-02-2300
2016-02-2200
2016-02-19515.00515.00515.00515.0010051500
2016-02-1800
2016-02-17502.00515.00502.00515.0040002038700

   ※ 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