[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 
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
2016-06-17851.00865.00851.00865.0022001889700
2016-06-16866.00866.00849.00850.0097008308000
2016-06-15875.00875.00865.00865.0067005814200
2016-06-14881.00881.00876.00876.0033002902700
2016-06-13887.00887.00881.00881.0048004252200
2016-06-10890.00890.00880.00887.0027002389200
2016-06-09883.00890.00883.00883.0025002217900
2016-06-08883.00885.00882.00882.0029002561800
2016-06-07883.00883.00881.00882.001000882100
2016-06-06883.00883.00880.00881.0043003790200
2016-06-03885.00890.00882.00883.0023002034400
2016-06-02887.00887.00884.00884.00900796900
2016-06-01890.00890.00886.00887.00900799400
2016-05-31881.00890.00881.00888.00700620500
2016-05-30884.00890.00884.00885.0018001596600
2016-05-27884.00884.00879.00882.0018001588600
2016-05-26880.00881.00877.00881.00700615300
2016-05-25881.00881.00876.00880.001100967000
2016-05-24876.00880.00876.00877.0020001755500
2016-05-23880.00880.00876.00877.0014001230200
2016-05-20873.00877.00872.00872.0031002713600
2016-05-19872.00876.00872.00876.0022001923000
2016-05-18872.00877.00872.00877.0016001398100
2016-05-17872.00875.00872.00873.0023002006800
2016-05-16870.00879.00870.00874.0015001310900
2016-05-13866.00869.00865.00867.0016001387100
2016-05-12878.00878.00866.00866.0053004629600
2016-05-11871.00873.00867.00873.0014001217200
2016-05-10864.00866.00862.00862.0021001813600
2016-05-09866.00866.00861.00863.0019001640200
2016-05-06863.00868.00862.00866.0017001471100
2016-05-02858.00874.00858.00863.0027002328100
2016-04-28862.00870.00862.00870.0032002766300
2016-04-27862.00877.00861.00866.0020001732100
2016-04-26866.00870.00860.00869.0018001558600
2016-04-25863.00875.00863.00866.0029002514300
2016-04-22862.00880.00861.00877.0030002602400
2016-04-21861.00870.00861.00862.0030002592400
2016-04-20872.00874.00870.00870.0017001481900
2016-04-19872.00872.00863.00870.0012001042800
2016-04-18860.00873.00852.00870.0047004057600
2016-04-15863.00876.00863.00875.0028002429500
2016-04-14865.00878.00863.00875.0014001218100
2016-04-13867.00878.00860.00866.0016001383400
2016-04-12879.00880.00852.00867.0056004898000
2016-04-11860.00869.00852.00854.0020001715000
2016-04-08848.00860.00848.00860.0014001193000
2016-04-07850.00865.00850.00856.0012001027900
2016-04-06855.00855.00847.00850.0050004247800
2016-04-05864.00866.00850.00858.0040003426500
2016-04-04869.00869.00860.00864.0023001991100
2016-04-01871.00871.00854.00858.0077006653500
2016-03-31881.00885.00876.00877.0025002197800
2016-03-30889.00889.00879.00887.0037003261600
2016-03-29880.00891.00877.00889.00111009805000
2016-03-28912.00918.00906.00918.001400012768900
2016-03-25898.00909.00898.00908.0063005701400
2016-03-24897.00902.00895.00901.0049004403100
2016-03-23895.00897.00894.00897.0049004387100
2016-03-22891.00896.00884.00894.0049004357500
2016-03-18886.00892.00884.00891.0077006827600
2016-03-17886.00891.00884.00891.0062005506200
2016-03-16889.00890.00884.00889.0062005499300
2016-03-15891.00892.00884.00889.0070006205600
2016-03-14892.00892.00885.00892.0087007735400
2016-03-11889.00891.00885.00891.0055004887200
2016-03-10889.00890.00884.00888.0070006211300
2016-03-09887.00890.00882.00888.0061005403400
2016-03-08890.00892.00884.00888.0064005683600
2016-03-07890.00890.00882.00889.0073006473800
2016-03-04895.00898.00885.00891.0089007922800
2016-03-03889.00900.00885.00898.0048004291800
2016-03-02891.00899.00888.00895.0026002323500
2016-03-01886.00890.00882.00887.0064005661200
2016-02-29896.00897.00890.00890.0028002503500
2016-02-26895.00895.00885.00890.0035003117200
2016-02-25898.00899.00890.00898.0015001346300
2016-02-24885.00898.00880.00898.0033002931500
2016-02-23890.00896.00886.00886.0028002492600
2016-02-22898.00898.00888.00898.0013001163800
2016-02-19898.00899.00884.00899.001000892900
2016-02-18895.00899.00881.00899.0022001963600
2016-02-17894.00895.00880.00880.0023002044100
2016-02-16888.00894.00865.00892.0054004801000
2016-02-15855.00905.00855.00892.0048004270100
2016-02-12880.00880.00839.00854.001260010908900
2016-02-10885.00889.00878.00882.00103009084400
2016-02-09901.00901.00889.00889.0031002781700
2016-02-08900.00915.00895.00915.0026002343800
2016-02-05900.00908.00898.00906.0028002522300
2016-02-04918.00918.00899.00905.0034003080600
2016-02-03912.00912.00900.00910.0027002446600
2016-02-02919.00919.00912.00912.0025002289100
2016-02-01920.00924.00915.00915.0059005419500
2016-01-29919.00919.00910.00919.0024002199500
2016-01-28915.00916.00910.00910.0018001645200
2016-01-27909.00915.00909.00915.0015001368900
2016-01-26912.00912.00907.00909.0012001093100
2016-01-25900.00912.00897.00912.0034003065700
2016-01-22883.00898.00883.00898.0040003557800
2016-01-21890.00900.00882.00882.0060005341500
2016-01-20900.00906.00894.00894.0042003768100
2016-01-19898.00907.00897.00907.0018001622500
2016-01-18900.00906.00896.00906.0060005406400
2016-01-15908.00917.00901.00904.0045004083300
2016-01-14910.00913.00906.00907.0039003546700
2016-01-13906.00918.00906.00917.0036003280600
2016-01-12929.00929.00902.00910.0085007799500
2016-01-08916.00919.00915.00919.0044004034000
2016-01-07930.00930.00912.00915.0052004784800
2016-01-06929.00929.00916.00919.0032002939700
2016-01-05915.00920.00915.00917.0046004219800
2016-01-04928.00930.00919.00920.0065006017300
2015-12-30927.00927.00917.00927.0032002961000
2015-12-29924.00925.00915.00925.0063005811200
2015-12-28916.00924.00916.00920.0026002387600
2015-12-25925.00925.00916.00916.0030002762300
2015-12-24919.00925.00917.00925.0011001010300
2015-12-22925.00925.00915.00920.0023002123600
2015-12-21925.00925.00915.00925.0048004416800
2015-12-18927.00930.00918.00929.0043003978400
2015-12-17933.00933.00927.00927.0034003160300
2015-12-16930.00930.00926.00926.0023002137300
2015-12-15935.00935.00928.00928.0017001584200
2015-12-14930.00935.00928.00928.0041003814500
2015-12-11934.00940.00933.00939.0029002715900
2015-12-10932.00938.00931.00931.0033003077900
2015-12-09938.00938.00934.00934.0015001403900
2015-12-08933.00940.00931.00938.0034003180600
2015-12-07930.00935.00930.00933.0025002332700
2015-12-04923.00926.00923.00926.0017001571100
2015-12-03921.00929.00921.00925.0021001943200
2015-12-02924.00924.00920.00920.0019001751700

   ※ 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