[3096 JQスタンダード] オーシャンシステム 日足 時系列データ

[3096 JQスタンダード] オーシャンシステム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17966.00968.00966.00968.0019001837000
2017-10-16970.00970.00967.00969.0028002712200
2017-10-13969.00973.00968.00969.0036003487700
2017-10-12975.00975.00970.00972.0045004378500
2017-10-11972.00979.00971.00974.0030002919400
2017-10-10980.00980.00970.00975.0046004495100
2017-10-06974.00974.00970.00972.0018001748500
2017-10-05974.00977.00970.00970.0036003500100
2017-10-04967.00973.00967.00973.0052005038500
2017-10-03967.00969.00963.00968.0028002704100
2017-10-02965.00975.00964.00966.0053005126100
2017-09-29962.00966.00957.00965.0055005287600
2017-09-28963.00971.00961.00961.0053005114900
2017-09-27956.00970.00955.00962.001630015658700
2017-09-26994.00995.00990.00992.0098009733200
2017-09-25985.00994.00985.00994.00100009887200
2017-09-22983.00986.00979.00984.0046004523700
2017-09-21984.00985.00982.00982.0029002851700
2017-09-20984.00984.00982.00983.0013001278000
2017-09-19980.00984.00977.00982.0037003628900
2017-09-15987.00988.00973.00976.0082008050500
2017-09-14979.00985.00979.00984.0036003536700
2017-09-13984.00985.00975.00980.0041004023200
2017-09-12982.00984.00980.00980.0046004516500
2017-09-11976.00981.00975.00979.0067006544400
2017-09-08976.00978.00975.00975.0031003027900
2017-09-07976.00978.00975.00976.0029002832100
2017-09-06974.00979.00973.00974.0043004191800
2017-09-05979.00979.00975.00975.0034003319400
2017-09-04977.00980.00976.00976.0036003516700
2017-09-01977.00983.00977.00977.0022002153600
2017-08-31976.00990.00976.00977.0066006470000
2017-08-30981.00983.00976.00976.0038003722000
2017-08-29982.00983.00974.00976.0028002738600
2017-08-28987.00987.00975.00976.0037003623800
2017-08-25975.00981.00973.00981.0024002342400
2017-08-24974.00975.00973.00975.0020001948200
2017-08-23977.00979.00974.00974.0018001757200
2017-08-22973.00978.00973.00974.0019001850800
2017-08-21976.00978.00973.00973.0026002537000
2017-08-18976.00982.00975.00976.0036003520800
2017-08-17975.00985.00974.00980.0037003610100
2017-08-16977.00986.00975.00975.0052005083300
2017-08-15986.00986.00975.00981.0025002444600
2017-08-14994.00994.00974.00976.0070006906000
2017-08-10984.00984.00975.00980.0028002739900
2017-08-09992.00992.00971.00984.0053005199300
2017-08-08985.00992.00985.00987.0023002274500
2017-08-07983.00993.00982.00982.0077007587200
2017-08-04980.00981.00974.00981.0030002938100
2017-08-03974.00980.00973.00978.0038003717200
2017-08-02972.00975.00970.00975.0012001166700
2017-08-01968.00975.00968.00975.0021002044000
2017-07-31967.00975.00967.00970.0020001938900
2017-07-28974.00977.00965.00975.0019001844600
2017-07-27975.00975.00970.00974.00400389000
2017-07-26962.00975.00962.00974.0025002424600
2017-07-25959.00966.00959.00966.0017001637800
2017-07-24956.00966.00956.00966.0033003165600
2017-07-21959.00963.00958.00963.001000960200
2017-07-20961.00965.00957.00965.0040003836000
2017-07-19959.00967.00958.00965.0034003265100
2017-07-18961.00969.00961.00969.0045004344300
2017-07-14960.00970.00960.00961.0030002893400
2017-07-13972.00972.00959.00961.0047004530500
2017-07-12973.00973.00972.00972.0049004766100
2017-07-11971.00975.00968.00970.0033003204100
2017-07-10970.00975.00968.00974.0037003598000
2017-07-07965.00970.00960.00970.0019001831800
2017-07-06971.00971.00960.00968.0026002512200
2017-07-05959.00970.00959.00961.0061005888900
2017-07-04951.00958.00948.00958.0020001905700
2017-07-03955.00955.00950.00950.0016001523900
2017-06-30952.00955.00945.00950.0033003137000
2017-06-29950.00953.00950.00953.00900855600
2017-06-28945.00947.00943.00943.0029002741500
2017-06-27940.00953.00940.00949.0046004334300
2017-06-26949.00953.00936.00940.001100010406200
2017-06-23952.00955.00952.00955.00700667000
2017-06-22959.00959.00951.00955.0012001145100
2017-06-21956.00958.00956.00958.00800765400
2017-06-20955.00956.00952.00956.0027002573700
2017-06-19950.00954.00945.00952.0041003895500
2017-06-16955.00955.00952.00952.00500476600
2017-06-15956.00957.00953.00953.0014001335500
2017-06-14954.00959.00954.00954.0011001050500
2017-06-13957.00960.00952.00953.0019001815200
2017-06-12954.00957.00951.00957.0058005533900
2017-06-09949.00953.00949.00949.0023002186600
2017-06-08950.00951.00950.00950.0013001235400
2017-06-07940.00949.00940.00949.0014001317600
2017-06-06950.00950.00941.00942.0028002643800
2017-06-05950.00950.00946.00950.0011001042400
2017-06-02946.00951.00946.00950.00800758200
2017-06-01950.00955.00945.00952.0035003322800
2017-05-31950.00951.00945.00951.0015001422400
2017-05-30952.00952.00942.00950.0025002366300
2017-05-29950.00952.00943.00950.0037003506800
2017-05-26950.00950.00942.00950.001000948400
2017-05-25942.00950.00941.00950.0034003208800
2017-05-24939.00939.00934.00939.0011001031600
2017-05-23930.00936.00930.00934.0018001680200
2017-05-22926.00937.00925.00937.0017001579900
2017-05-19927.00931.00927.00930.0028002599800
2017-05-18929.00940.00927.00930.0019001768100
2017-05-17939.00939.00929.00933.0017001584400
2017-05-16929.00933.00929.00931.0015001395700
2017-05-15930.00942.00928.00928.0046004285900
2017-05-12942.00942.00933.00941.0053004984200
2017-05-11942.00942.00930.00940.0067006267000
2017-05-10940.00942.00936.00939.0019001784200
2017-05-09937.00939.00935.00939.0020001873200
2017-05-08941.00941.00936.00936.0025002344200
2017-05-02942.00942.00912.00938.0083007712800
2017-05-01949.00949.00936.00942.0042003961400
2017-04-28945.00945.00930.00930.0021001973700
2017-04-27920.00930.00918.00930.0021001941200
2017-04-26919.00926.00917.00925.0022002027800
2017-04-25919.00920.00919.00920.0021001931300
2017-04-24912.00919.00912.00919.0018001647100
2017-04-21918.00918.00914.00917.0021001924800
2017-04-20902.00910.00902.00910.001000905000
2017-04-19901.00910.00901.00905.0025002259200
2017-04-18907.00910.00903.00903.0026002356900
2017-04-17900.00908.00900.00905.0016001446800
2017-04-14903.00908.00900.00908.0033002977800
2017-04-13916.00916.00904.00905.0025002272600
2017-04-12911.00915.00904.00910.0054004914300
2017-04-11915.00916.00913.00916.0020001830600
2017-04-10908.00920.00908.00917.0037003379000
2017-04-07904.00917.00904.00910.0049004444400
2017-04-06914.00919.00904.00904.0034003095800
2017-04-05914.00918.00914.00916.0019001739700
2017-04-04923.00923.00916.00917.0052004786900
2017-04-03927.00933.00921.00924.0044004070300
2017-03-31929.00934.00928.00928.0044004091200
2017-03-30935.00939.00931.00931.0042003917900
2017-03-29940.00940.00930.00932.001260011780600
2017-03-28974.00978.00941.00963.001280012336300
2017-03-27977.00980.00974.00979.001100010753400
2017-03-24961.00975.00961.00974.0053005130500
2017-03-23975.00975.00966.00968.0055005349800
2017-03-22959.00970.00959.00963.0058005590300
2017-03-21951.00965.00951.00965.001190011391200
2017-03-17949.00951.00949.00951.0044004178700
2017-03-16945.00947.00945.00946.0034003216000
2017-03-15945.00946.00940.00945.0027002546300
2017-03-14942.00947.00941.00947.0025002363400
2017-03-13947.00947.00939.00945.0065006144100
2017-03-10936.00940.00931.00939.0041003840000
2017-03-09928.00936.00928.00936.0020001865300
2017-03-08937.00937.00928.00933.0058005412100
2017-03-07942.00943.00938.00938.0048004516800
2017-03-06942.00943.00939.00942.0046004330400
2017-03-03939.00940.00936.00940.0023002159100
2017-03-02944.00944.00935.00939.0025002347300
2017-03-01941.00942.00936.00938.0033003104300
2017-02-28936.00940.00935.00940.0024002250600
2017-02-27938.00939.00930.00937.0028002622500
2017-02-24926.00938.00926.00938.0019001774200
2017-02-23930.00936.00925.00927.0034003158600
2017-02-22936.00939.00930.00930.0038003551400
2017-02-21939.00939.00930.00938.0033003089700
2017-02-20925.00933.00925.00933.0036003340400
2017-02-17930.00930.00925.00925.0024002221700
2017-02-16929.00930.00925.00930.0013001207000
2017-02-15923.00929.00922.00929.0019001757400
2017-02-14929.00929.00921.00921.0020001850700
2017-02-13925.00929.00916.00928.0061005642400
2017-02-10919.00924.00916.00924.0052004785700
2017-02-09918.00919.00915.00919.0039003579500
2017-02-08914.00917.00913.00917.0026002378400
2017-02-07914.00916.00912.00913.0024002192700
2017-02-06914.00915.00913.00914.0022002010500
2017-02-03911.00912.00908.00912.0036003275000
2017-02-02912.00917.00910.00912.0036003286400
2017-02-01916.00918.00910.00912.0030002740800
2017-01-31912.00916.00912.00916.0021001921400
2017-01-30911.00916.00910.00911.0030002737000
2017-01-27914.00915.00908.00908.0034003102400
2017-01-26905.00912.00905.00911.0036003273200
2017-01-25905.00906.00903.00906.0016001447100
2017-01-24905.00905.00902.00902.0021001897500
2017-01-23904.00905.00902.00905.0033002982700
2017-01-20900.00903.00900.00902.0028002524900
2017-01-19896.00900.00895.00900.0040003590100
2017-01-18896.00897.00895.00896.0023002060500
2017-01-17897.00900.00897.00897.001100988000
2017-01-16897.00900.00897.00897.0039003502300
2017-01-13897.00900.00897.00898.001000897900
2017-01-12902.00902.00897.00897.0055004957800
2017-01-11897.00898.00896.00898.0044003946600
2017-01-10893.00897.00893.00895.0043003845900
2017-01-06890.00892.00888.00892.0037003292500
2017-01-05888.00890.00887.00890.0035003109400
2017-01-04885.00890.00883.00889.0047004164100
2016-12-30890.00890.00880.00883.0081007153000
2016-12-29890.00890.00885.00888.0046004086900
2016-12-28885.00889.00884.00886.0043003813300
2016-12-27887.00887.00880.00883.0028002469400
2016-12-26888.00888.00875.00885.0081007134200
2016-12-22887.00887.00881.00885.0023002031400
2016-12-21888.00888.00880.00880.0051004500200
2016-12-20885.00887.00880.00883.0083007330000
2016-12-19884.00884.00879.00884.0081007148500
2016-12-16885.00885.00884.00884.0013001149800
2016-12-15890.00893.00885.00885.0058005149700
2016-12-14891.00891.00889.00889.0014001247000
2016-12-13892.00893.00885.00889.0031002755800
2016-12-12893.00893.00888.00890.0063005614800
2016-12-09887.00889.00886.00889.0024002130100
2016-12-08888.00889.00882.00886.0033002923300
2016-12-07889.00891.00885.00888.0049004343900
2016-12-06892.00892.00886.00887.0028002485900
2016-12-05892.00892.00885.00886.0044003910500
2016-12-02885.00888.00885.00885.0019001684200
2016-12-01888.00890.00884.00885.0018001597300
2016-11-30885.00888.00884.00888.0073006462600
2016-11-29880.00885.00880.00884.0040003534500
2016-11-28885.00885.00878.00878.0045003971000
2016-11-25879.00885.00878.00885.0024002113800
2016-11-24883.00884.00880.00884.0034002998000
2016-11-22885.00885.00880.00881.0023002032200
2016-11-21877.00885.00876.00885.0044003868600
2016-11-18878.00885.00876.00879.0051004502100
2016-11-17884.00884.00877.00877.0023002027500
2016-11-16885.00885.00875.00880.0056004929700
2016-11-15879.00883.00877.00877.0034002992600
2016-11-14880.00884.00877.00878.0040003521100
2016-11-11877.00878.00871.00873.0041003582900
2016-11-10884.00884.00873.00875.0039003429600
2016-11-09880.00884.00862.00863.0081007055100
2016-11-08874.00882.00874.00882.0030002634800
2016-11-07876.00876.00874.00874.0019001662200
2016-11-04873.00884.00873.00876.0032002803400
2016-11-02878.00880.00875.00875.0026002282600
2016-11-01882.00882.00875.00875.0030002634800
2016-10-31879.00880.00874.00874.0043003772300
2016-10-28877.00877.00870.00874.0024002091900
2016-10-27872.00875.00870.00870.0025002178600
2016-10-26875.00875.00872.00875.0013001136100
2016-10-25874.00875.00872.00873.0025002182400
2016-10-24871.00875.00867.00870.0038003307000
2016-10-21866.00869.00866.00869.00900780600
2016-10-20866.00867.00865.00866.0016001385500
2016-10-19866.00870.00866.00866.0028002428800
2016-10-18864.00866.00864.00864.0018001556300
2016-10-17873.00873.00862.00863.0028002425800
2016-10-14863.00873.00863.00864.0015001297900
2016-10-13866.00866.00864.00864.00900778500

   ※ 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