[3147 JQスタンダード] リックコーポレーション 日足 時系列データ

[3147 JQスタンダード] リックコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-26571.00573.00563.00570.0060003397400
2016-08-25573.00576.00568.00576.0030001717200
2016-08-24568.00570.00568.00569.0021001194100
2016-08-23565.00572.00565.00572.0027001532000
2016-08-22565.00567.00565.00567.0036002036400
2016-08-19567.00568.00566.00567.0024001360900
2016-08-18571.00572.00570.00572.0030001712200
2016-08-17570.00580.00570.00571.001400800200
2016-08-16580.00589.00574.00575.0062003591500
2016-08-15602.00602.00587.00587.0073004383300
2016-08-12576.00576.00570.00575.0024001374800
2016-08-10575.00576.00570.00576.001100629200
2016-08-09570.00575.00570.00575.001200686900
2016-08-08571.00574.00570.00570.0020001142700
2016-08-05574.00576.00571.00572.001200688800
2016-08-04571.00575.00570.00570.0041002344000
2016-08-03577.00577.00571.00577.0055003159800
2016-08-02596.00596.00585.00585.0073004320200
2016-08-01603.00603.00596.00597.001400837700
2016-07-29603.00604.00599.00603.001400843300
2016-07-28600.00604.00600.00603.00800481600
2016-07-27599.00600.00598.00600.00900539100
2016-07-26604.00604.00597.00603.001100662300
2016-07-25600.00600.00592.00596.0040002385200
2016-07-22598.00600.00598.00600.00800479500
2016-07-21598.00599.00597.00598.001200717700
2016-07-20599.00599.00595.00595.0028001669700
2016-07-19599.00600.00596.00599.0019001138000
2016-07-15596.00600.00596.00599.001100658200
2016-07-14598.00599.00596.00599.001000598300
2016-07-13600.00600.00593.00598.0035002094900
2016-07-12600.00600.00595.00595.0023001372400
2016-07-11600.00605.00596.00604.001100663300
2016-07-08595.00606.00594.00600.0083004950000
2016-07-07607.00625.00596.00624.0057003497600
2016-07-06600.00600.00574.00587.0049002865100
2016-07-05602.00602.00597.00600.001400839200
2016-07-04598.00606.00597.00606.00900541700
2016-07-01598.00601.00598.00599.001000599100
2016-06-30604.00604.00596.00598.001200720900
2016-06-29607.00607.00591.00598.0029001737500
2016-06-28600.00607.00596.00607.0022001321700
2016-06-27619.00619.00585.00586.00113006944300
2016-06-24596.00597.00565.00573.00121006907100
2016-06-23595.00598.00595.00596.001200715800
2016-06-22596.00600.00592.00594.001300774800
2016-06-21583.00598.00583.00591.0038002241800
2016-06-20586.00594.00581.00581.0025001467500
2016-06-17572.00587.00572.00586.0034001969500
2016-06-16614.00615.00562.00567.0089005304000
2016-06-15620.00620.00612.00613.0051003151200
2016-06-14632.00632.00621.00621.0053003329200
2016-06-13640.00642.00632.00632.0051003247900
2016-06-10637.00637.00635.00637.001300827000
2016-06-09637.00639.00636.00637.0042002675600
2016-06-08641.00643.00637.00638.0054003452600
2016-06-07643.00643.00641.00642.0025001603400
2016-06-06644.00644.00643.00644.001000643800
2016-06-03645.00645.00642.00644.001200772200
2016-06-02645.00645.00642.00642.0019001223800
2016-06-01642.00645.00642.00644.0016001029500
2016-05-31644.00645.00642.00644.0022001416600
2016-05-30645.00645.00642.00644.0030001931400
2016-05-27642.00646.00642.00645.0034002185000
2016-05-26645.00648.00643.00648.0016001033700
2016-05-25643.00649.00642.00645.0027001737400
2016-05-24644.00645.00642.00642.0018001157900
2016-05-23648.00648.00641.00645.0030001932900
2016-05-20651.00651.00648.00649.0021001365400
2016-05-19650.00653.00650.00651.00700455900
2016-05-18650.00652.00650.00652.0033002145900
2016-05-17653.00657.00651.00651.0018001174800
2016-05-16658.00658.00652.00657.0024001572400
2016-05-13658.00660.00652.00660.0039002559800
2016-05-12658.00658.00651.00651.00900589300
2016-05-11660.00660.00652.00653.0028001836800
2016-05-10650.00655.00648.00651.001500976400
2016-05-09655.00655.00650.00650.0051003332100
2016-05-06638.00646.00638.00642.0021001348600
2016-05-02638.00640.00636.00638.0025001594700
2016-04-28640.00640.00637.00640.0043002747900
2016-04-27640.00640.00639.00640.0062003967200
2016-04-26641.00649.00641.00648.0025001615200
2016-04-25645.00648.00638.00644.001660010646800
2016-04-22643.00648.00643.00648.0024001548800
2016-04-21646.00648.00640.00643.0094006063500
2016-04-20650.00657.00645.00646.001960012726000
2016-04-19658.00658.00654.00658.0018001179800
2016-04-18654.00658.00653.00658.0030001962400
2016-04-15656.00659.00655.00659.0047003084900
2016-04-14654.00656.00653.00656.0028001833700
2016-04-13656.00656.00651.00653.0078005092300
2016-04-12660.00660.00654.00656.0079005204800
2016-04-11671.00672.00670.00672.0018001207200
2016-04-08670.00675.00670.00672.0025001679500
2016-04-07675.00679.00671.00671.0030002022200
2016-04-06680.00683.00678.00678.0019001291100
2016-04-05682.00683.00680.00681.0032002179000
2016-04-04682.00690.00682.00683.001300888800
2016-04-01700.00700.00680.00681.0089006119600
2016-03-31689.00695.00689.00695.0028001938000
2016-03-30686.00688.00686.00688.0019001304400
2016-03-29686.00688.00685.00688.0020001372300
2016-03-28687.00689.00686.00686.0044003022800
2016-03-25690.00690.00685.00687.0050003435600
2016-03-24690.00691.00687.00690.0034002341000
2016-03-23688.00692.00688.00690.0052003584700
2016-03-22690.00692.00688.00692.0054003726200
2016-03-18694.00694.00689.00689.0024001659800
2016-03-17690.00692.00688.00688.0041002830100
2016-03-16695.00695.00690.00692.0044003045900
2016-03-15696.00697.00695.00695.0024001669000
2016-03-14699.00700.00695.00695.0069004811400
2016-03-11696.00699.00695.00698.0031002158500
2016-03-10698.00699.00698.00699.0016001117300
2016-03-09700.00702.00698.00698.0027001889400
2016-03-08712.00712.00700.00701.0028001977700
2016-03-07700.00711.00700.00711.0076005354500
2016-03-04699.00701.00697.00699.0087006083100
2016-03-03699.00703.00698.00699.0075005248700
2016-03-02700.00706.00700.00700.00107007500100
2016-03-01710.00710.00682.00697.0099006874200
2016-02-29721.00732.00700.00702.002100014923300
2016-02-26771.00771.00712.00732.003050022530000
2016-02-25771.00774.00757.00771.004980038259500
2016-02-24840.00860.00839.00860.002700022826800
2016-02-23843.00844.00840.00841.001200010105700
2016-02-22838.00845.00838.00844.00117009841900
2016-02-19835.00838.00825.00838.0087007240700
2016-02-18829.00835.00825.00835.0058004811500
2016-02-17826.00829.00825.00826.0048003968900
2016-02-16825.00831.00822.00827.0049004050700
2016-02-15800.00826.00800.00826.0097007866100
2016-02-12800.00800.00780.00790.0098007742100
2016-02-10828.00830.00815.00815.0083006837800
2016-02-09840.00841.00834.00835.0057004776900
2016-02-08830.00843.00830.00843.0076006341700
2016-02-05849.00850.00838.00843.0083007010000
2016-02-04851.00858.00851.00851.0041003494800
2016-02-03850.00858.00849.00854.0085007250300
2016-02-02849.00858.00846.00858.0067005706900
2016-02-01833.00850.00833.00848.00109009163400
2016-01-29820.00834.00820.00829.0064005298100
2016-01-28840.00840.00815.00827.0087007243100
2016-01-27830.00840.00830.00839.0070005844300
2016-01-26816.00836.00815.00833.0086007128000
2016-01-25811.00825.00805.00825.00113009217600
2016-01-22764.00794.00762.00794.001420010915900
2016-01-21790.00790.00762.00762.001320010305800
2016-01-20820.00821.00796.00796.00119009627800
2016-01-19823.00828.00816.00817.0096007886600
2016-01-18829.00834.00820.00825.0092007617900
2016-01-15846.00858.00845.00850.0048004067400
2016-01-14860.00860.00827.00845.0098008253700
2016-01-13864.00864.00850.00863.0078006694900
2016-01-12922.00922.00824.00826.003310028690600
2016-01-08930.00938.00920.00930.0064005944000
2016-01-07940.00940.00930.00940.0056005233600
2016-01-06940.00944.00930.00940.0043004033700
2016-01-05932.00943.00930.00940.0075007006400
2016-01-04936.00952.00936.00941.001110010452300
2015-12-30947.00956.00936.00936.001340012717000
2015-12-29944.00945.00936.00942.0042003962300
2015-12-28923.00940.00922.00940.0075006965100
2015-12-25909.00922.00905.00922.0057005191500
2015-12-24918.00919.00907.00909.0052004756600
2015-12-22903.00913.00903.00913.0041003723500
2015-12-21907.00907.00896.00900.0058005237000
2015-12-18908.00911.00900.00910.0046004166500
2015-12-17908.00913.00903.00905.0047004259500
2015-12-16890.00916.00890.00904.0032002879800
2015-12-15910.00916.00885.00886.0089007987000
2015-12-14935.00935.00898.00914.001160010665100
2015-12-11945.00949.00937.00939.0020001890400
2015-12-10961.00962.00918.00943.00105009876500
2015-12-09955.00960.00952.00960.0034003250500
2015-12-08951.00965.00951.00957.0052004975900
2015-12-07965.00974.00953.00960.0072006934600
2015-12-04964.00964.00953.00953.0044004214300
2015-12-03955.00964.00952.00964.0060005743800
2015-12-02940.00955.00940.00955.0056005313300
2015-12-01937.00946.00937.00940.0061005725200
2015-11-30936.00947.00936.00940.0054005070700
2015-11-27948.00948.00935.00936.0066006220500
2015-11-26945.00949.00943.00948.0036003404100
2015-11-25944.00944.00938.00943.0065006123300
2015-11-24921.00937.00920.00934.00106009846200
2015-11-20910.00914.00906.00914.0029002641700
2015-11-19911.00911.00905.00910.0020001816600
2015-11-18909.00911.00905.00911.0026002363300
2015-11-17899.00908.00896.00905.0035003159600
2015-11-16880.00893.00880.00893.0086007602400
2015-11-13910.00910.00902.00904.0030002723200
2015-11-12920.00920.00898.00910.0053004822000
2015-11-11918.00918.00915.00918.0019001742200
2015-11-10919.00919.00910.00914.0047004298800
2015-11-09917.00920.00914.00919.0086007893400
2015-11-06904.00913.00903.00913.0067006083300
2015-11-05902.00905.00900.00902.0029002615800
2015-11-04900.00905.00899.00902.0078007031900
2015-11-02896.00896.00891.00895.0052004653400
2015-10-30886.00893.00884.00893.0075006657800
2015-10-29887.00890.00884.00885.0052004611300
2015-10-28886.00888.00884.00887.0026002303300
2015-10-27885.00890.00879.00886.0056004953300
2015-10-26879.00881.00875.00881.0071006243300
2015-10-23861.00865.00859.00864.0042003616200
2015-10-22848.00863.00848.00859.0047004026200
2015-10-21848.00850.00838.00850.0057004830100
2015-10-20823.00848.00823.00848.00104008711800
2015-10-19825.00830.00820.00822.0053004366700
2015-10-16818.00823.00816.00820.0024001967000
2015-10-15820.00826.00810.00818.0068005529900
2015-10-14821.00836.00810.00820.00106008690100
2015-10-13850.00855.00822.00827.002260019004300
2015-10-09808.00815.00805.00815.0040003231400
2015-10-08817.00817.00803.00804.0035002823400
2015-10-07805.00811.00804.00807.0014001129100
2015-10-06820.00820.00800.00811.0046003711200
2015-10-05800.00810.00799.00810.0083006662700
2015-10-02804.00810.00800.00810.0042003378500
2015-10-01812.00812.00805.00807.0030002422100
2015-09-30805.00815.00804.00804.0047003801500
2015-09-29806.00807.00800.00802.0027002168600
2015-09-28798.00820.00796.00815.0046003694200
2015-09-25788.00793.00782.00792.0030002363700
2015-09-24781.00790.00781.00790.0022001722200
2015-09-18790.00790.00778.00790.0036002828800
2015-09-17786.00790.00778.00789.0030002358400
2015-09-16796.00796.00778.00786.0022001732200
2015-09-15787.00797.00777.00790.001000785500
2015-09-14800.00800.00777.00787.0026002049900
2015-09-11779.00788.00777.00786.0020001567900
2015-09-10772.00778.00746.00777.0034002607900
2015-09-09737.00779.00735.00779.0057004273400
2015-09-08714.00777.00714.00728.0073005365700
2015-09-07750.00750.00705.00710.002200016100800
2015-09-04801.00801.00777.00784.0037002925200
2015-09-03800.00800.00799.00800.001100879600
2015-09-02798.00802.00794.00800.0030002394100
2015-09-01808.00810.00799.00800.0075006033400
2015-08-31829.00829.00805.00807.0063005119600
2015-08-28820.00825.00807.00820.0073005975800
2015-08-27788.00810.00788.00805.0058004650200
2015-08-26794.00835.00763.00788.001400011122800
2015-08-25699.00800.00648.00780.001990014468100
2015-08-24787.00798.00763.00763.001890014792200
2015-08-21826.00827.00811.00811.0047003854200
2015-08-20831.00831.00826.00827.0016001326600
2015-08-19834.00835.00831.00834.0021001749800

   ※ 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