[3086 東証1部] J.フロント リテイリング 日足 時系列データ

[3086 東証1部] J.フロント リテイリング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201710.001720.001697.001712.0012293002100508500
2017-10-191748.001749.001710.001715.0011309001946581100
2017-10-181717.001757.001717.001741.0019433003373351700
2017-10-171699.001708.001683.001695.008818001493524200
2017-10-161680.001713.001673.001686.0015953002700617900
2017-10-131635.001675.001635.001672.0022190003675764500
2017-10-121590.001638.001587.001635.0022853003699225300
2017-10-111607.001607.001556.001586.0019904003140101100
2017-10-101635.001636.001576.001607.0024083003859275600
2017-10-061600.001604.001582.001595.007485001192078900
2017-10-051590.001603.001588.001595.009564001525852300
2017-10-041585.001600.001583.001586.0012537001994419600
2017-10-031561.001580.001558.001576.0014375002258677500
2017-10-021554.001563.001535.001555.0011552001794401300
2017-09-291560.001568.001549.001555.009922001543425100
2017-09-281551.001572.001550.001563.0012154001895801300
2017-09-271539.001550.001527.001538.008276001272305400
2017-09-261534.001540.001528.001535.0010807001658037500
2017-09-251530.001555.001524.001531.0013886002134062100
2017-09-221551.001561.001506.001512.0018173002770343000
2017-09-211505.001557.001503.001547.0024324003749210500
2017-09-201484.001496.001474.001486.0015155002249521000
2017-09-191461.001503.001459.001497.0019183002850376600
2017-09-151479.001481.001426.001431.0034144004919269900
2017-09-141520.001520.001486.001495.0016230002432604400
2017-09-131510.001528.001503.001523.008747001330024800
2017-09-121488.001511.001484.001503.009286001394487400
2017-09-111476.001484.001466.001471.0010939001611276900
2017-09-081475.001480.001462.001465.0016359002405111800
2017-09-071503.001512.001480.001483.0011654001734163900
2017-09-061487.001495.001481.001493.007373001097892500
2017-09-051510.001517.001491.001494.007620001141728600
2017-09-041507.001516.001489.001504.0010593001593670100
2017-09-011544.001544.001504.001510.009937001503891500
2017-08-311536.001551.001533.001535.0010349001594139400
2017-08-301508.001534.001503.001531.0011689001782351700
2017-08-291506.001513.001502.001503.0010982001653579600
2017-08-281531.001536.001508.001527.0017636002683744300
2017-08-251538.001541.001524.001525.008115001242919100
2017-08-241571.001571.001534.001534.0011914001845503300
2017-08-231554.001578.001551.001575.0014110002214522000
2017-08-221520.001538.001516.001535.009186001405553700
2017-08-211525.001529.001509.001524.007461001134974500
2017-08-181545.001545.001525.001526.0013650002092397900
2017-08-171576.001582.001564.001566.007634001198183800
2017-08-161575.001584.001567.001580.008833001393678700
2017-08-151588.001618.001585.001587.0012623002016373800
2017-08-141568.001580.001558.001569.0010848001701195100
2017-08-101592.001598.001575.001595.008731001387239400
2017-08-091586.001595.001567.001585.009097001438879900
2017-08-081585.001597.001576.001593.008284001317342300
2017-08-071601.001601.001578.001584.007244001150348600
2017-08-041578.001596.001568.001590.0010210001618938800
2017-08-031590.001605.001576.001578.0010027001587480800
2017-08-021610.001623.001601.001601.009621001547186700
2017-08-011585.001598.001580.001598.008093001288204500
2017-07-311566.001589.001553.001579.0013797002176788500
2017-07-281572.001577.001563.001569.0012438001951442400
2017-07-271560.001578.001554.001567.0015497002425303600
2017-07-261582.001589.001569.001578.008528001344437500
2017-07-251592.001595.001550.001566.0017295002712358300
2017-07-241599.001599.001585.001596.0011376001811340300
2017-07-211620.001633.001610.001613.0010373001677524000
2017-07-201615.001629.001609.001626.0010620001724460800
2017-07-191604.001628.001597.001610.0013980002252198300
2017-07-181601.001616.001592.001605.0012276001968030900
2017-07-141631.001631.001603.001607.0012875002076851600
2017-07-131625.001628.001610.001621.0015398002492814800
2017-07-121631.001636.001613.001621.0013242002148056200
2017-07-111640.001645.001632.001641.0010394001703592100
2017-07-101650.001656.001633.001642.0013438002209147200
2017-07-071646.001656.001629.001630.0014783002420940900
2017-07-061678.001685.001660.001666.0012569002101160300
2017-07-051716.001716.001683.001698.0011155001892421100
2017-07-041738.001746.001705.001713.0012836002208405800
2017-07-031726.001740.001709.001723.0016095002768772100
2017-06-301713.001737.001704.001724.0021209003645777000
2017-06-291700.001798.001692.001746.0044603007805612000
2017-06-281591.001607.001585.001607.0012542002003526500
2017-06-271644.001658.001606.001614.0015924002582249500
2017-06-261639.001644.001618.001633.0010851001770660800
2017-06-231626.001640.001618.001639.0010659001738917100
2017-06-221648.001654.001630.001633.0016191002650246100
2017-06-211681.001686.001644.001650.0014276002369002400
2017-06-201691.001714.001691.001696.0010468001779900900
2017-06-191679.001696.001676.001681.009617001619198300
2017-06-161680.001696.001673.001682.0012659002132232300
2017-06-151642.001673.001634.001667.0012912002140959900
2017-06-141645.001656.001630.001646.0010549001733119500
2017-06-131651.001660.001635.001637.0012121001993389700
2017-06-121649.001666.001635.001662.0012529002074817500
2017-06-091617.001655.001611.001649.0018579003036755500
2017-06-081636.001647.001602.001602.0011817001914682900
2017-06-071619.001632.001596.001628.008444001367989800
2017-06-061641.001648.001618.001619.008317001355761900
2017-06-051658.001662.001637.001649.007861001297100100
2017-06-021615.001678.001614.001670.0015923002645821100
2017-06-011555.001606.001555.001603.0010897001735415400
2017-05-311563.001566.001552.001565.008529001331748800
2017-05-301578.001583.001552.001563.0010204001595057000
2017-05-291565.001588.001565.001585.006366001007086200
2017-05-261591.001595.001572.001572.007547001193279000
2017-05-251599.001608.001589.001591.006659001063261400
2017-05-241584.001599.001575.001599.009643001534282400
2017-05-231572.001583.001565.001567.006491001020151300
2017-05-221566.001584.001562.001578.007781001225848900
2017-05-191546.001569.001534.001566.0011423001775358600
2017-05-181555.001563.001534.001554.0015018002324573000
2017-05-171580.001584.001566.001578.0013567002137096500
2017-05-161620.001624.001584.001601.0019123003055881000
2017-05-151624.001649.001624.001641.009930001626464700
2017-05-121633.001643.001621.001633.0013528002208599900
2017-05-111658.001662.001622.001627.0013621002223032500
2017-05-101692.001692.001650.001655.0019188003196808600
2017-05-091692.001699.001659.001664.0016802002812674300
2017-05-081681.001692.001672.001684.0018285003074410500
2017-05-021594.001655.001592.001653.0023695003885969800
2017-05-011598.001600.001578.001591.009719001545073600
2017-04-281619.001628.001598.001605.0011471001847813400
2017-04-271636.001644.001613.001619.0011695001896813700
2017-04-261658.001661.001626.001639.0017863002931238700
2017-04-251621.001649.001619.001641.0017067002788554800
2017-04-241635.001654.001619.001628.0017049002788642600
2017-04-211605.001613.001589.001597.0017217002752569500
2017-04-201570.001603.001558.001593.0019627003112807000
2017-04-191550.001580.001545.001570.0019379003036959800
2017-04-181547.001567.001540.001555.0022417003481658600
2017-04-171518.001538.001508.001536.0012495001903587700
2017-04-141539.001540.001518.001532.0024051003686144800
2017-04-131511.001519.001494.001516.0019600002956947200
2017-04-121527.001537.001504.001521.0027460004169231200
2017-04-111541.001570.001522.001552.0035793005536630200
2017-04-101592.001616.001582.001605.0018480002956557500
2017-04-071596.001608.001566.001581.0023514003732779600
2017-04-061594.001598.001568.001575.0013952002205719700
2017-04-051613.001628.001604.001609.0011564001864996400
2017-04-041650.001651.001600.001612.0017637002851785000
2017-04-031661.001671.001635.001660.0011097001839676100
2017-03-311682.001690.001650.001650.0013862002312733600
2017-03-301699.001700.001666.001672.009206001547295400
2017-03-291707.001724.001699.001702.009886001687726600
2017-03-281696.001707.001685.001696.0010579001793776400
2017-03-271687.001695.001662.001670.0010840001809917300
2017-03-241685.001723.001682.001714.0013348002283527600
2017-03-231712.001717.001693.001698.0011194001903552700
2017-03-221744.001748.001719.001719.0011641002014288400
2017-03-211780.001798.001762.001792.008096001445309300
2017-03-171772.001785.001761.001780.009161001629578900
2017-03-161759.001787.001753.001777.0011069001965947600
2017-03-151767.001783.001755.001783.007346001302880700
2017-03-141780.001789.001771.001774.007409001317557300
2017-03-131780.001790.001771.001780.007618001356391000
2017-03-101764.001783.001745.001780.0016715002952682100
2017-03-091734.001749.001731.001737.008831001536353300
2017-03-081733.001742.001715.001719.009751001680173000
2017-03-071730.001749.001723.001734.008937001552214000
2017-03-061730.001753.001724.001735.0013101002275519600
2017-03-031744.001747.001716.001732.0011077001921649800
2017-03-021760.001778.001747.001763.0014231002512839800
2017-03-011729.001737.001700.001720.0012174002094412500
2017-02-281725.001749.001721.001726.0010238001774731800
2017-02-271719.001735.001707.001717.0010870001871317500
2017-02-241731.001748.001722.001738.008894001543948100
2017-02-231777.001789.001754.001763.0014945002645238500
2017-02-221781.001792.001759.001774.0010991001949945100
2017-02-211730.001784.001730.001770.0014380002541100600
2017-02-201683.001725.001677.001720.0011398001950492300
2017-02-171682.001687.001667.001685.007361001236553400
2017-02-161690.001702.001669.001699.0011299001908485400
2017-02-151681.001695.001676.001689.006593001112850600
2017-02-141692.001700.001660.001661.009808001644916200
2017-02-131685.001707.001683.001693.0013642002310406200
2017-02-101646.001683.001636.001665.0016167002689283400
2017-02-091575.001611.001574.001606.0012686002029163600
2017-02-081568.001583.001561.001579.0010151001598765700
2017-02-071577.001584.001569.001571.0015920002507338800
2017-02-061601.001606.001594.001605.0013547002168567600
2017-02-031620.001627.001569.001574.0024457003887389900
2017-02-021646.001649.001612.001616.0014855002413500200
2017-02-011621.001659.001609.001654.0011349001862471300
2017-01-311640.001664.001632.001633.0010083001655047200
2017-01-301677.001681.001643.001651.0016365002710551300
2017-01-271692.001702.001679.001695.0014049002378605100
2017-01-261680.001691.001670.001684.0010496001765655100
2017-01-251684.001695.001651.001657.009561001592107300
2017-01-241655.001675.001648.001650.0011443001897259400
2017-01-231682.001684.001652.001674.0012563002101922800
2017-01-201673.001711.001673.001695.0010464001769384600
2017-01-191669.001689.001666.001671.0010161001700766200
2017-01-181624.001655.001617.001651.0010494001717652700
2017-01-171683.001684.001642.001642.009981001651691900
2017-01-161679.001687.001664.001680.009832001650487100
2017-01-131659.001695.001653.001689.0012548002107337200
2017-01-121692.001692.001651.001659.0016856002807060800
2017-01-111727.001727.001701.001714.0012970002223455200
2017-01-101716.001752.001703.001727.0024874004302143800
2017-01-061691.001722.001683.001716.0020009003411523000
2017-01-051658.001713.001658.001702.0029804005057481200
2017-01-041602.001653.001594.001650.0017041002792604300
2016-12-301574.001588.001562.001575.0011716001847386100
2016-12-291589.001602.001570.001580.0016214002565580400
2016-12-281620.001638.001587.001599.0035427005701701300
2016-12-271678.001698.001651.001685.0011680001965627200
2016-12-261709.001719.001685.001687.007710001304404300
2016-12-221709.001722.001678.001694.009431001593776600
2016-12-211756.001756.001702.001708.0013925002393991900
2016-12-201763.001765.001732.001749.0011741002049477200
2016-12-191772.001785.001762.001774.009459001676875800
2016-12-161734.001779.001734.001773.0015481002735920700
2016-12-151691.001733.001691.001722.0016547002847902300
2016-12-141695.001695.001659.001684.0014017002353535500
2016-12-131730.001738.001690.001705.0015593002660205600
2016-12-121750.001781.001720.001735.0017316003019622200
2016-12-091681.001729.001673.001725.0020722003527433100
2016-12-081676.001693.001670.001690.0013432002261806500
2016-12-071625.001654.001612.001651.0011507001890525000
2016-12-061623.001625.001609.001619.0015905002572719900
2016-12-051623.001626.001597.001609.0013796002221456700
2016-12-021628.001651.001627.001637.0014002002291729000
2016-12-011650.001685.001641.001647.0018497003067330700
2016-11-301634.001638.001612.001612.0024614003988915800
2016-11-291636.001650.001622.001634.0014967002447726500
2016-11-281676.001678.001637.001658.0013636002254882900
2016-11-251690.001702.001667.001679.0013538002277674200
2016-11-241664.001689.001660.001683.0013067002194129800
2016-11-221622.001638.001605.001637.0013778002244142600
2016-11-211593.001642.001592.001638.0017542002851422200
2016-11-181570.001586.001561.001583.0018120002857062100
2016-11-171580.001580.001535.001545.0019991003095805900
2016-11-161569.001611.001565.001590.0022227003542852100
2016-11-151548.001574.001546.001560.0016876002632886100
2016-11-141506.001555.001505.001548.0015151002338838300
2016-11-111490.001529.001483.001497.0025602003854923000
2016-11-101435.001468.001407.001460.0019073002765997100
2016-11-091431.001460.001304.001337.0030690004202781100
2016-11-081439.001440.001411.001426.009123001299948600
2016-11-071428.001444.001420.001433.0015363002203410100
2016-11-041402.001412.001384.001400.0010712001496693900
2016-11-021414.001416.001400.001405.009592001349264200
2016-11-011444.001450.001425.001435.0013306001906653100
2016-10-311469.001482.001442.001447.0016957002466785800
2016-10-281460.001482.001457.001480.0016213002392432900
2016-10-271425.001439.001406.001438.0012555001796325000
2016-10-261428.001435.001415.001431.009704001385215100
2016-10-251407.001434.001402.001431.0013300001895641000
2016-10-241400.001407.001385.001394.0010596001477827000
2016-10-211401.001416.001385.001391.0012254001713414000
2016-10-201360.001402.001350.001400.0015439002140289500
2016-10-191362.001376.001355.001361.008127001107777700
2016-10-181353.001370.001344.001367.0010586001440345400

   ※ 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