[3094 JQスタンダード] スーパーバリュー 日足 時系列データ

[3094 JQスタンダード] スーパーバリュー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271259.001318.001249.001310.001310016881100
2017-04-261230.001260.001222.001246.001040012833300
2017-04-251230.001241.001225.001241.0074009103300
2017-04-241225.001230.001214.001224.0068008308800
2017-04-211222.001232.001215.001219.0061007442500
2017-04-201226.001233.001220.001220.0081009928100
2017-04-191220.001235.001217.001226.0067008208300
2017-04-181259.001260.001217.001239.00920011344600
2017-04-171240.001290.001213.001239.001300016164800
2017-04-141232.001246.001211.001234.0050006152500
2017-04-131221.001279.001209.001232.001520018667700
2017-04-121286.001318.001116.001240.005390067220700
2017-04-111290.001307.001280.001307.0059007642100
2017-04-101307.001307.001262.001302.00780010080800
2017-04-071290.001300.001270.001300.0046005931200
2017-04-061231.001318.001221.001261.00850010739300
2017-04-051241.001282.001241.001249.0057007179100
2017-04-041289.001306.001232.001270.001080013631400
2017-04-031314.001325.001280.001305.0041005327200
2017-03-311334.001334.001313.001316.0070009239900
2017-03-301283.001329.001265.001328.001110014455700
2017-03-291256.001286.001256.001280.0038004826800
2017-03-281250.001281.001245.001270.0058007374100
2017-03-271273.001274.001220.001250.001350016826000
2017-03-241190.001229.001190.001213.0055006670800
2017-03-231230.001230.001181.001210.0035004236900
2017-03-221250.001250.001181.001230.00950011691900
2017-03-211279.001283.001231.001248.00980012294600
2017-03-171267.001301.001265.001274.001370017562000
2017-03-161245.001276.001245.001265.0053006693200
2017-03-151332.001332.001228.001245.003150039677600
2017-03-141310.001335.001310.001318.00950012564000
2017-03-131296.001326.001272.001306.001460019010800
2017-03-101334.001334.001267.001269.001420018217500
2017-03-091358.001363.001265.001326.001880024790200
2017-03-081365.001367.001322.001338.001720023141000
2017-03-071366.001420.001296.001349.006620090716200
2017-03-061250.001398.001250.001368.0085800115739300
2017-03-031121.001249.001121.001222.003450041479600
2017-03-021130.001138.001119.001121.001200013571200
2017-03-011152.001152.001101.001118.001580017786900
2017-02-281150.001163.001150.001152.001090012611900
2017-02-271185.001191.001088.001145.005380060705800
2017-02-241238.001268.001200.001210.002130026234700
2017-02-233730.003790.003700.003720.00830031086500
2017-02-223900.003925.003850.003850.00460017906000
2017-02-213945.003945.003880.003900.00620024214000
2017-02-203975.004050.003900.003920.00700027674000
2017-02-173900.003980.003900.003960.00360014209000
2017-02-163865.003990.003860.003895.00310012105000
2017-02-153970.004020.003860.003875.00960037797500
2017-02-144110.004110.003925.004055.001210048602500
2017-02-133850.003925.003750.003900.001490057605000
2017-02-103630.003800.003560.003690.001130041778000
2017-02-093450.003625.003450.003560.001430050811500
2017-02-083610.003610.003435.003485.002160075604000
2017-02-073900.003900.003670.003680.001770066446500
2017-02-064030.004030.003900.003930.001070042221500
2017-02-034105.004110.003985.003990.00950038228000
2017-02-023820.004105.003820.003965.001170046465000
2017-02-014105.004105.003750.003820.0027100106080000
2017-01-314155.004235.004115.004115.001080044838500
2017-01-304500.004645.004100.004295.0041300180300500
2017-01-274150.004450.004115.004375.0047400202869500
2017-01-263690.003960.003680.003940.0026600101906000
2017-01-253550.003665.003420.003640.002460087212000
2017-01-243260.003600.003260.003480.002750094780500
2017-01-233150.003265.003130.003225.001820058356500
2017-01-203050.003150.003020.003075.001490046099500
2017-01-193205.003225.003010.003010.003200098489000
2017-01-183210.003325.003120.003210.003090098479500
2017-01-173370.003650.002960.003410.00138300456350800
2017-01-163160.003160.003045.003160.0071400224359000
2017-01-132160.002660.002160.002660.001060027004000
2017-01-122164.002164.002140.002160.0013002800900
2017-01-112138.002169.002131.002144.0011002361000
2017-01-102098.002120.002073.002120.0021004395500
2017-01-062075.002098.002061.002098.0022004560200
2017-01-052070.002088.002070.002075.009001868300
2017-01-042069.002070.002052.002070.0017003515000
2016-12-302050.002074.002040.002069.0016003282200
2016-12-292075.002075.002050.002050.0018003705800
2016-12-282093.002101.002050.002050.0017003555000
2016-12-272120.002122.002008.002091.0046009605600
2016-12-262120.002120.002111.002111.008001691500
2016-12-222100.002119.002083.002106.0028005885100
2016-12-212080.002109.002080.002080.0010002087700
2016-12-202099.002100.002070.002076.0032006703200
2016-12-192095.002099.002083.002099.0015003135800
2016-12-162050.002050.002050.002050.00100205000
2016-12-152016.002048.002014.002048.0017003429800
2016-12-141989.002014.001989.002014.006001199400
2016-12-131990.002004.001967.001989.009001790600
2016-12-121995.001995.001990.001990.0010001994500
2016-12-091995.002027.001950.001982.00560011078000
2016-12-082001.002004.001970.001995.0020003975300
2016-12-072000.002001.001985.002001.0017003397900
2016-12-062000.002005.001991.002004.006001200400
2016-12-051951.002004.001951.002000.0032006329300
2016-12-021995.002000.001990.002000.0015002989600
2016-12-012012.002012.001997.001997.0013002599500
2016-11-302013.002013.002012.002012.00400804900
2016-11-292000.002012.002000.002012.0013002602300
2016-11-282039.002039.002038.002038.005001019400
2016-11-252036.002036.002010.002032.0027005455000
2016-11-242038.002064.002038.002064.00400820000
2016-11-222040.002041.002039.002039.005001019800
2016-11-212047.002047.002030.002043.0024004905800
2016-11-182020.002050.002020.002026.0022004469500
2016-11-172002.002025.001990.002020.0013002610100
2016-11-162019.002028.001990.002012.008001606100
2016-11-152039.002039.001963.001986.0021004188300
2016-11-142066.002066.002039.002039.005001025000
2016-11-112135.002135.002016.002016.0028005756600
2016-11-102148.002148.002090.002114.0015003183600
2016-11-092100.002100.001900.001940.00800015752600
2016-11-082127.002130.002127.002130.00300638400
2016-11-072076.002150.002076.002105.0022004640500
2016-11-042042.002120.001960.002120.00720014529800
2016-11-022139.002150.002063.002066.00570011973900
2016-11-012280.002280.002151.002189.00500011070800
2016-10-312265.002299.002265.002294.007001598600
2016-10-282312.002312.002221.002265.00780017656400
2016-10-272350.002390.002332.002332.0036008537900
2016-10-262321.002349.002300.002342.00500011624500
2016-10-252270.002321.002216.002321.00750017123900
2016-10-242162.002270.002162.002270.0028006206300
2016-10-212182.002185.002132.002161.0013002818300
2016-10-202234.002234.002172.002182.0038008428500
2016-10-192205.002206.002106.002168.001070023033500
2016-10-182319.002359.002190.002249.00730016667300
2016-10-172119.002270.002080.002270.001510032924400
2016-10-142027.002090.002027.002072.00770015862600
2016-10-132030.002030.002005.002005.0020004039200
2016-10-122020.002030.002020.002030.0011002230200
2016-10-112000.002039.002000.002015.0027005441100
2016-10-071990.002025.001961.002025.0035006972200
2016-10-062040.002040.001931.002010.00790015612400
2016-10-052050.002050.002000.002012.001380027920300
2016-10-041930.002038.001930.001990.001870036973800
2016-10-031800.001935.001800.001910.001970036803000
2016-09-301790.001793.001790.001793.00300537400
2016-09-291780.001789.001780.001783.00300535200
2016-09-281776.001780.001776.001780.00500888600
2016-09-271834.001834.001789.001789.0012002171400
2016-09-261750.001807.001750.001807.0017002998900
2016-09-231800.001800.001772.001781.0015002679300
2016-09-211836.001844.001760.001803.00710012865100
2016-09-201665.001827.001665.001819.001860032582900
2016-09-161650.001654.001645.001654.009001484700
2016-09-151630.001635.001629.001629.0015002446300
2016-09-141615.001615.001600.001600.00200321500
2016-09-131609.001609.001609.001609.00100160900
2016-09-121583.001583.001581.001581.00200316400
2016-09-0900
2016-09-081600.001603.001591.001591.007001115800
2016-09-0700
2016-09-061600.001600.001591.001595.009001438600
2016-09-051582.001590.001582.001590.00200317200
2016-09-021599.001600.001581.001581.00400638000
2016-09-011590.001600.001590.001599.00400637900
2016-08-311600.001600.001599.001599.00600959800
2016-08-301630.001630.001630.001630.00400652000
2016-08-291617.001626.001617.001626.00400647700
2016-08-261625.001625.001617.001617.00300486700
2016-08-2500
2016-08-241623.001625.001623.001625.00500812300
2016-08-231606.001639.001606.001625.00300487000
2016-08-221616.001616.001616.001616.00200323200
2016-08-191643.001643.001616.001616.0023003776200
2016-08-181595.001595.001595.001595.00200319000
2016-08-1700
2016-08-1600
2016-08-151621.001621.001621.001621.00200324200
2016-08-121593.001593.001573.001573.00200316600
2016-08-1000
2016-08-091593.001593.001593.001593.00100159300
2016-08-081567.001567.001550.001553.0013002025800
2016-08-0500
2016-08-041577.001577.001566.001566.007001100700
2016-08-031585.001587.001585.001587.00300475900
2016-08-021610.001610.001578.001610.0010001600000
2016-08-011610.001674.001610.001674.00500813400
2016-07-291575.001577.001575.001577.00500787700
2016-07-281581.001599.001577.001599.00400633400
2016-07-271591.001591.001591.001591.00200318200
2016-07-261572.001606.001571.001606.0029004572700
2016-07-251640.001640.001602.001602.0013002104000
2016-07-221675.001675.001640.001640.00200331500
2016-07-211680.001689.001680.001689.0011001848900
2016-07-201624.001640.001624.001640.0014002276900
2016-07-191571.001634.001571.001576.0022003490700
2016-07-151640.001640.001602.001609.0019003074300
2016-07-141645.001693.001629.001629.0034005563800
2016-07-131652.001655.001651.001655.008001321700
2016-07-121690.001690.001667.001667.0018003023100
2016-07-111700.001732.001678.001683.0045007674600
2016-07-081723.001724.001655.001667.0022003733100
2016-07-071653.001725.001602.001710.0041006947900
2016-07-061662.001662.001653.001653.0026004315700
2016-07-051726.001726.001701.001702.0038006489700
2016-07-041698.001740.001651.001729.001740029716400
2016-07-011431.001701.001431.001638.001400022315600
2016-06-301473.001498.001438.001438.0022003268400
2016-06-291430.001430.001430.001430.007001001000
2016-06-281430.001430.001430.001430.00100143000
2016-06-271414.001431.001414.001431.0012001714500
2016-06-241414.001499.001380.001465.009001268000
2016-06-2300
2016-06-221499.001499.001471.001471.0010001484100
2016-06-211500.001544.001500.001544.0026003912400
2016-06-201531.001531.001524.001525.0033005045500
2016-06-171441.001486.001441.001486.00400589900
2016-06-161440.001440.001440.001440.00100144000
2016-06-151455.001498.001426.001498.007001022700
2016-06-141486.001486.001450.001480.0010001474400
2016-06-131500.001526.001500.001500.0044006640600
2016-06-101500.001505.001500.001505.00600900500
2016-06-091491.001505.001491.001500.009001346200
2016-06-081517.001520.001516.001517.0041006219900
2016-06-071459.001474.001439.001472.0029004213100
2016-06-061479.001479.001450.001450.0019002764900
2016-06-031450.001480.001450.001480.00500728000
2016-06-021499.001499.001456.001456.0015002205900
2016-06-011550.001550.001471.001499.0035005242800
2016-05-311456.001524.001456.001524.0044006563600
2016-05-301446.001485.001446.001485.0020002911800
2016-05-2700
2016-05-261450.001450.001400.001446.0024003422600
2016-05-251454.001480.001447.001480.0010001453200
2016-05-241472.001480.001460.001480.0012001761100
2016-05-231500.001500.001471.001490.007001037300
2016-05-201493.001515.001493.001514.00500752900
2016-05-191520.001520.001478.001493.0010001498700
2016-05-181520.001534.001454.001520.0027004009100
2016-05-171559.001559.001455.001520.0015002248700
2016-05-161540.001573.001428.001560.00810012384200
2016-05-131370.001600.001370.001540.003200048334700
2016-05-121359.001370.001359.001370.0011001500800
2016-05-111367.001367.001350.001350.00700951000
2016-05-101360.001365.001353.001365.0022002996100
2016-05-091342.001350.001342.001350.0014001881700
2016-05-061340.001351.001310.001351.0010001337700
2016-05-021335.001340.001335.001340.0017002271700
2016-04-281335.001340.001330.001335.0013001732500
2016-04-271320.001320.001305.001305.00700916500
2016-04-261343.001353.001320.001353.0028003745000
2016-04-251343.001350.001298.001334.0042005608700
2016-04-221309.001360.001309.001350.00880011717600
2016-04-211278.001318.001278.001300.00960012467100

   ※ 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