[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 
2017-02-231777.001789.001754.001763.0014945002645238500
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
2016-10-171346.001368.001343.001365.0011440001555220200
2016-10-141353.001365.001332.001357.0018089002442698400
2016-10-131379.001386.001352.001353.0014225001939643600
2016-10-121393.001405.001377.001377.0017152002378775300
2016-10-111392.001407.001374.001379.0016216002247837700
2016-10-071416.001423.001385.001397.0014195001989955700
2016-10-061443.001489.001404.001414.0026729003852642800
2016-10-051439.001444.001400.001432.0034324004909382900
2016-10-041357.001385.001339.001349.0018793002552974800
2016-10-031341.001358.001334.001338.0014839001994031200
2016-09-301320.001327.001291.001315.0015634002049359600
2016-09-291304.001349.001297.001341.0016155002155610300
2016-09-281310.001328.001294.001300.0016747002187837100
2016-09-271275.001316.001255.001316.0014857001918799200
2016-09-261315.001325.001286.001290.0011300001471958300
2016-09-231332.001332.001312.001320.0011716001549748800
2016-09-211286.001341.001266.001338.0013703001799794000
2016-09-201322.001323.001274.001276.0015169001955734200
2016-09-161301.001332.001290.001330.0013402001765978900
2016-09-151295.001305.001257.001275.0013941001780010900
2016-09-141300.001327.001291.001305.0012333001617654800
2016-09-131342.001356.001302.001308.0017096002250046900
2016-09-121327.001366.001320.001347.0021972002948939500
2016-09-091304.001361.001301.001351.0029003003874873500
2016-09-081262.001288.001251.001286.009433001203023000
2016-09-071283.001289.001250.001259.0018726002362332700
2016-09-061325.001326.001287.001296.0018554002414281500
2016-09-051273.001328.001273.001327.0024041003163642500
2016-09-021207.001272.001205.001254.0028873003611008900
2016-09-011169.001192.001164.001192.0013071001546530200
2016-08-311190.001192.001147.001168.0018268002124829500
2016-08-301163.001192.001151.001189.0015397001815865200
2016-08-291186.001190.001161.001168.0013661001601463600
2016-08-261207.001214.001179.001180.0018239002166950800
2016-08-251224.001226.001200.001206.0013964001687888100
2016-08-241226.001249.001219.001229.0011283001389598500
2016-08-231266.001271.001219.001222.0018934002337748800
2016-08-221280.001300.001273.001281.0011963001539530500
2016-08-191287.001298.001262.001277.0013424001713684100
2016-08-181285.001319.001276.001280.0020878002697053300
2016-08-171228.001302.001217.001297.0017667002254700700
2016-08-161246.001261.001230.001230.0013574001684317900
2016-08-151228.001269.001203.001255.0021858002744870000
2016-08-121200.001226.001186.001224.0014243001728240200
2016-08-101230.001233.001176.001176.0017258002065660100
2016-08-091199.001234.001199.001230.0018969002318877000
2016-08-081163.001194.001159.001192.0011233001329274300
2016-08-051154.001154.001129.001133.009463001077065600
2016-08-041150.001167.001134.001163.0013990001617558000
2016-08-031155.001166.001138.001141.0012989001493053400
2016-08-021175.001224.001175.001185.0017190002064358100
2016-08-011173.001181.001145.001178.0011992001404477600
2016-07-291157.001198.001142.001197.0017179002023075500
2016-07-281185.001188.001149.001152.0010523001217807100
2016-07-271165.001208.001165.001192.0014526001731932300
2016-07-261173.001179.001141.001155.0015822001832488700
2016-07-251142.001208.001138.001187.0022077002619650600
2016-07-221137.001146.001124.001133.009325001056559500
2016-07-211126.001156.001114.001153.0015543001780682800
2016-07-201137.001144.001099.001102.0013675001516284900
2016-07-191117.001143.001102.001140.0010837001221422800
2016-07-151124.001142.001108.001115.0017774002000664100
2016-07-141116.001120.001101.001114.009801001089861300
2016-07-131145.001158.001108.001111.0018176002044693000
2016-07-121089.001115.001083.001096.0017087001879110200
2016-07-111045.001082.001043.001075.0013880001487993500
2016-07-081036.001042.001010.001010.0012681001296439000
2016-07-071037.001056.001023.001027.0011229001163191300
2016-07-061044.001051.001021.001036.0015487001599190600
2016-07-051072.001086.001063.001070.0011392001223770900
2016-07-041040.001080.001033.001077.0017140001830475000
2016-07-011066.001069.001044.001050.0011668001229359600
2016-06-301087.001092.001052.001055.0020054002139545700
2016-06-291095.001096.001042.001071.0022223002371725800
2016-06-281123.001130.001091.001119.0019729002200487300
2016-06-271137.001138.001107.001124.0019241002156798900
2016-06-241231.001237.001102.001107.0017636002042670700
2016-06-231208.001229.001201.001227.00717200872906300
2016-06-221183.001210.001174.001202.0011024001315054600
2016-06-211193.001202.001176.001199.008914001060376700
2016-06-201193.001208.001178.001200.0015378001839134000
2016-06-171140.001154.001132.001134.0010868001236862800
2016-06-161168.001179.001119.001121.0012476001422577300
2016-06-151157.001182.001151.001175.009259001084204700
2016-06-141152.001165.001146.001158.0012480001442375000
2016-06-131192.001192.001153.001155.0010162001180386900
2016-06-101220.001227.001202.001205.0015645001900758100
2016-06-091245.001253.001211.001220.0011625001420542200
2016-06-081267.001271.001241.001260.00778400976098900
2016-06-071236.001263.001225.001259.0011230001405321500
2016-06-061210.001232.001205.001230.008892001085997100
2016-06-031269.001276.001226.001232.0018973002358599200
2016-06-021311.001317.001278.001284.0016389002126625800
2016-06-011335.001354.001322.001329.0029036003883095900
2016-05-311284.001330.001277.001328.0022214002918681800
2016-05-301269.001283.001257.001281.0013112001669552400
2016-05-271258.001264.001242.001244.008617001076344400
2016-05-261258.001274.001245.001251.0010223001284660100
2016-05-251229.001246.001228.001241.0011286001397859600
2016-05-241218.001221.001201.001204.0010867001315425600
2016-05-231227.001229.001201.001218.0011914001449903500
2016-05-201236.001239.001223.001232.0010781001327644200
2016-05-191270.001273.001232.001238.00795200989706600
2016-05-181250.001278.001242.001254.0011471001441523100
2016-05-171264.001268.001250.001255.0010220001284053300
2016-05-161255.001274.001245.001247.0010125001272179800
2016-05-131287.001294.001265.001266.0013909001773800500
2016-05-121258.001276.001241.001270.0011953001508975200
2016-05-111298.001320.001273.001275.0012900001662968300
2016-05-101270.001290.001253.001283.0017989002296134700
2016-05-091278.001284.001262.001270.0013969001774383400
2016-05-061273.001281.001244.001264.0018263002300084400
2016-05-021288.001301.001280.001289.0016139002080769300
2016-04-281427.001431.001337.001341.0022409003078028500
2016-04-271447.001451.001415.001419.0012728001814270200
2016-04-261454.001466.001428.001444.0011074001600479300
2016-04-251493.001493.001455.001460.0012799001875089900
2016-04-221472.001493.001459.001487.0017392002571850600
2016-04-211508.001515.001489.001496.0014663002199737100
2016-04-201474.001491.001441.001464.0011112001626839700
2016-04-191441.001484.001438.001468.0010624001557339800
2016-04-181430.001440.001411.001416.0013581001929159100
2016-04-151482.001504.001480.001490.0010573001575663300
2016-04-141483.001513.001477.001503.0014286002139078600
2016-04-131415.001449.001409.001448.0013320001913208800
2016-04-121423.001428.001389.001416.0013849001954359700
2016-04-111402.001425.001371.001422.0018539002608745900
2016-04-081435.001435.001346.001402.0032068004464847500
2016-04-071351.001356.001326.001351.0017811002393043800
2016-04-061352.001373.001345.001361.0013531001841173700
2016-04-051371.001385.001344.001356.0015001002035168700
2016-04-041432.001432.001373.001383.0016515002308554800
2016-04-011493.001503.001438.001446.0013374001957721500
2016-03-311498.001518.001484.001493.0013232001985521100
2016-03-301517.001527.001498.001503.0011763001775940500
2016-03-291495.001532.001477.001531.0012520001896885900
2016-03-281468.001514.001467.001514.0017809002661494100
2016-03-251402.001451.001402.001446.0016197002327738800
2016-03-241413.001428.001391.001393.009719001362613900
2016-03-231404.001422.001404.001413.008772001239204600
2016-03-221433.001448.001392.001408.009519001343184200
2016-03-181426.001432.001382.001403.0012753001788127400
2016-03-171438.001470.001424.001438.0012300001776881500
2016-03-161457.001473.001441.001445.009941001443838700
2016-03-151487.001509.001446.001462.0012618001854424000
2016-03-141446.001489.001444.001484.0015215002244538300
2016-03-111406.001436.001381.001422.0019591002761873100
2016-03-101383.001431.001383.001423.0012791001809158900
2016-03-091389.001404.001365.001373.0011078001527651000
2016-03-081418.001437.001393.001400.0014915002098766800
2016-03-071439.001460.001407.001418.0015937002267054700
2016-03-041401.001419.001393.001415.0011729001651646300
2016-03-031381.001417.001381.001401.0010746001504701600
2016-03-021384.001406.001377.001395.0017670002464565400
2016-03-011316.001363.001311.001360.0016528002222603300
2016-02-291351.001364.001316.001316.0012577001676275900
2016-02-261336.001372.001336.001353.0012508001696115400
2016-02-251313.001339.001310.001331.0015226002015234000
2016-02-241318.001351.001312.001331.0016744002223557500
2016-02-231351.001369.001328.001335.0013706001841414400
2016-02-221323.001355.001312.001337.0012883001721796100
2016-02-191345.001346.001314.001330.0017809002363260500
2016-02-181380.001385.001351.001358.0020245002762070400

   ※ 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