[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 
2017-06-23952.00955.00952.00955.00700667000
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
2016-10-12874.00874.00865.00866.0044003835500
2016-10-11866.00871.00866.00870.0043003734600
2016-10-07863.00866.00863.00865.0023001989200
2016-10-06862.00864.00862.00862.0031002673700
2016-10-05862.00864.00862.00862.0021001812000
2016-10-04862.00865.00860.00861.0052004481000
2016-10-03862.00864.00862.00862.0035003018800
2016-09-30865.00866.00862.00866.0025002160700
2016-09-29865.00873.00864.00865.0052004504900
2016-09-28861.00878.00861.00864.001610013925500
2016-09-27900.00904.00895.00900.0092008265600
2016-09-26898.00899.00893.00896.0048004304200
2016-09-23892.00896.00891.00892.0043003842200
2016-09-21889.00892.00889.00892.0025002225200
2016-09-20885.00887.00883.00887.0031002743800
2016-09-16882.00888.00882.00885.0015001328100
2016-09-15889.00889.00882.00882.0018001592900
2016-09-14889.00890.00857.00881.0061005365300
2016-09-13899.00900.00888.00889.0075006685200
2016-09-12901.00901.00897.00900.0065005851300
2016-09-09901.00902.00901.00901.001100991200
2016-09-08896.00902.00896.00901.0024002158400
2016-09-07901.00901.00896.00901.0029002611000
2016-09-06900.00901.00898.00901.0025002249400
2016-09-05893.00895.00893.00895.0025002235600
2016-09-02887.00894.00886.00894.0031002762400
2016-09-01893.00894.00886.00886.0015001335700
2016-08-31894.00895.00892.00895.00900804600
2016-08-30887.00895.00887.00887.0013001155000
2016-08-29892.00893.00889.00889.0030002676700
2016-08-26890.00890.00885.00885.0014001240600
2016-08-25885.00888.00885.00888.0012001062600
2016-08-24886.00888.00885.00885.0016001418000
2016-08-23885.00887.00885.00886.0018001594900
2016-08-22891.00891.00883.00889.0024002130600
2016-08-19892.00892.00884.00891.00700622800
2016-08-18892.00892.00883.00892.001000890200
2016-08-17882.00893.00882.00891.00800710200
2016-08-16884.00890.00880.00880.0022001942100
2016-08-15890.00891.00882.00889.0028002484600
2016-08-12894.00900.00885.00890.0082007323600
2016-08-10895.00897.00893.00896.0025002238100
2016-08-09890.00891.00881.00890.001100974000
2016-08-08891.00891.00882.00882.0016001419100
2016-08-05890.00891.00889.00890.0017001513100
2016-08-04884.00895.00882.00882.0026002310600
2016-08-03879.00889.00879.00884.00500441100
2016-08-02876.00894.00876.00893.00900793200
2016-08-01894.00894.00879.00879.0021001855200
2016-07-29885.00890.00881.00881.0023002036500
2016-07-28884.00888.00877.00880.0020001769900
2016-07-27883.00883.00878.00878.0019001672700
2016-07-26887.00888.00880.00888.0017001501100
2016-07-25880.00887.00878.00887.0034002994800
2016-07-22888.00888.00876.00888.0020001764700
2016-07-21880.00888.00880.00888.0034003000900
2016-07-20883.00885.00871.00880.0018001578500
2016-07-19876.00881.00875.00875.0024002109300
2016-07-15874.00879.00872.00879.001000874800
2016-07-14870.00878.00869.00878.0022001922600
2016-07-13879.00879.00866.00874.0016001394900
2016-07-12875.00876.00867.00869.0055004806200
2016-07-11869.00872.00868.00872.0020001739500
2016-07-08865.00865.00863.00863.0015001297000
2016-07-07864.00865.00860.00864.0030002592100
2016-07-06860.00869.00856.00858.0020001721000
2016-07-05861.00864.00860.00862.0023001981600
2016-07-04866.00868.00857.00858.0044003802800
2016-07-01864.00865.00862.00864.0025002158100
2016-06-30865.00867.00862.00864.0025002160800
2016-06-29860.00869.00854.00862.0034002925200
2016-06-28859.00859.00852.00858.0014001198900
2016-06-27846.00870.00846.00849.0066005637300
2016-06-24873.00873.00836.00841.0093007898000
2016-06-23851.00864.00850.00864.0043003686600
2016-06-22855.00858.00850.00851.0043003667600
2016-06-21856.00866.00853.00853.0014001200000
2016-06-20855.00859.00853.00854.0063005385900

   ※ 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