[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 
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
2016-04-201270.001272.001262.001262.0025003174500
2016-04-191258.001280.001258.001270.0029003690600
2016-04-181255.001257.001255.001257.00300376700
2016-04-151265.001267.001260.001260.0045005687100
2016-04-141246.001264.001246.001260.0059007394800
2016-04-131222.001242.001222.001242.0014001732100
2016-04-121245.001245.001203.001211.00800976800
2016-04-111250.001250.001210.001245.0063007808900
2016-04-081120.001120.001120.001120.00600672000
2016-04-0700
2016-04-061145.001145.001122.001134.00600682100
2016-04-051150.001150.001136.001150.00600684400
2016-04-041136.001136.001136.001136.00200227200
2016-04-011145.001145.001130.001130.0021002403000
2016-03-311145.001145.001145.001145.00100114500
2016-03-301135.001140.001131.001132.00700793400
2016-03-291120.001130.001120.001130.00700789200
2016-03-281131.001131.001120.001120.009001013800
2016-03-2500
2016-03-241125.001132.001125.001132.00700789600
2016-03-231154.001154.001122.001123.00800901000
2016-03-221125.001125.001125.001125.00100112500
2016-03-181116.001145.001116.001118.00700794100
2016-03-171139.001139.001116.001128.0020002252100
2016-03-161115.001130.001114.001114.0013001454200
2016-03-151109.001112.001109.001111.00900999300
2016-03-141118.001145.001085.001108.0054005945800
2016-03-111115.001125.001115.001125.0010001123900
2016-03-101128.001130.001118.001118.00800899900
2016-03-091128.001128.001115.001115.00700783100
2016-03-081140.001140.001140.001140.00300342000
2016-03-071124.001140.001124.001128.0016001807700
2016-03-041120.001140.001120.001140.00400451900
2016-03-031120.001120.001120.001120.00300336000
2016-03-021120.001120.001120.001120.00200224000
2016-03-0100
2016-02-291125.001125.001120.001120.00300337000
2016-02-261123.001123.001123.001123.00200224600
2016-02-251106.001122.001106.001122.00400445000
2016-02-241165.001169.001165.001169.00400466800
2016-02-231172.001175.001169.001169.00500586500
2016-02-221172.001172.001172.001172.00200234400
2016-02-191170.001193.001170.001193.0010001180300
2016-02-181180.001187.001168.001168.0022002595500
2016-02-171163.001163.001163.001163.001790020817700
2016-02-161161.001163.001161.001163.00300348700
2016-02-151149.001155.001149.001155.00700805500
2016-02-121140.001140.001088.001092.0066007435500
2016-02-101201.001204.001170.001190.0021002517900
2016-02-091230.001230.001210.001210.0012001455200
2016-02-081217.001218.001217.001218.00400486900
2016-02-051241.001245.001241.001245.00500620900
2016-02-041245.001245.001241.001241.00400497600
2016-02-031232.001234.001225.001225.00500614900
2016-02-021220.001225.001220.001225.00300366500
2016-02-011236.001245.001218.001218.00700863600
2016-01-291215.001215.001215.001215.00200243000
2016-01-281238.001238.001214.001216.0039004811900
2016-01-271245.001245.001220.001220.00600735500
2016-01-261225.001240.001225.001230.0010001233100
2016-01-251240.001240.001220.001220.00200246000
2016-01-221213.001214.001210.001210.0035004245400
2016-01-211220.001231.001210.001210.00300366100
2016-01-201221.001221.001220.001220.00200244100
2016-01-191245.001245.001215.001221.0010001223900
2016-01-181245.001246.001245.001245.0010001245200
2016-01-151241.001245.001241.001245.0015001865600
2016-01-141230.001230.001230.001230.00100123000
2016-01-131241.001241.001217.001230.00600736900
2016-01-121242.001242.001213.001238.0031003811900
2016-01-081210.001210.001210.001210.00500605000
2016-01-071210.001210.001210.001210.00400484000
2016-01-061214.001220.001210.001211.0027003275300
2016-01-051225.001225.001225.001225.00100122500
2016-01-0400
2015-12-301221.001238.001221.001229.00800980200
2015-12-2900
2015-12-281239.001239.001210.001220.009001094200
2015-12-251244.001244.001210.001239.00700862600
2015-12-241244.001244.001220.001220.0017002099900
2015-12-221244.001244.001244.001244.00200248800
2015-12-211244.001246.001244.001244.00300373400
2015-12-181246.001246.001244.001244.0016001991400
2015-12-171246.001246.001246.001246.00100124600
2015-12-161247.001247.001245.001245.00400498500
2015-12-151248.001248.001243.001248.00400498700
2015-12-141253.001257.001242.001248.0021002629900
2015-12-111247.001253.001246.001253.0013001623000
2015-12-101245.001246.001245.001246.00200249100
2015-12-091250.001250.001245.001245.00600749100
2015-12-081251.001251.001251.001251.00200250200
2015-12-071254.001256.001251.001251.0015001881200
2015-12-041247.001247.001247.001247.00400498800
2015-12-0300

   ※ 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