[3171 JQスタンダード] マックスバリュ九州 日足 時系列データ

[3171 JQスタンダード] マックスバリュ九州 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-182100.002117.002100.002117.0017003586500
2017-10-172110.002110.002100.002100.009001893800
2017-10-162119.002128.002110.002110.0010002117800
2017-10-132110.002116.002107.002116.007001477500
2017-10-122109.002110.002107.002107.008001686800
2017-10-112107.002109.002107.002109.007001475900
2017-10-102125.002125.002102.002104.0018003794200
2017-10-062130.002130.002111.002113.0025005304000
2017-10-052090.002112.002090.002112.0038007977100
2017-10-042078.002088.002077.002087.0014002914500
2017-10-032074.002075.002064.002070.0010002069400
2017-10-022068.002077.002062.002062.0020004136900
2017-09-292062.002078.002058.002062.0013002681500
2017-09-282081.002081.002062.002062.0020004141700
2017-09-272085.002085.002056.002076.0021004349400
2017-09-262062.002064.002054.002054.0010002061400
2017-09-252064.002064.002061.002062.0012002475700
2017-09-222069.002069.002068.002069.00300620600
2017-09-212083.002083.002050.002082.0026005387100
2017-09-202085.002085.002070.002070.0026005404800
2017-09-192072.002080.002072.002080.0017003528300
2017-09-152070.002075.002070.002075.009001864000
2017-09-142062.002068.002062.002068.0016003300800
2017-09-132051.002065.002051.002063.0010002061400
2017-09-122043.002064.002043.002060.007001440100
2017-09-112042.002060.002042.002050.006001230400
2017-09-082043.002043.002041.002041.00300612700
2017-09-072048.002048.002033.002035.008001629000
2017-09-062047.002047.002026.002026.0028005717000
2017-09-052056.002058.002052.002058.0021004316200
2017-09-042091.002091.002045.002065.0025005166500
2017-09-012028.002050.002027.002050.0027005496700
2017-08-312022.002027.002019.002024.0019003844200
2017-08-302022.002022.002017.002017.009001818600
2017-08-292016.002020.002011.002020.008001613000
2017-08-282017.002018.002009.002014.0010002015500
2017-08-252006.002017.002006.002017.00400804000
2017-08-242006.002007.002006.002006.006001203800
2017-08-2300
2017-08-222023.002023.002004.002004.0012002420800
2017-08-212015.002015.002014.002015.0012002417700
2017-08-182013.002015.002003.002015.005001005900
2017-08-172005.002005.002003.002003.005001002300
2017-08-162001.002004.002001.002002.005001001200
2017-08-152001.002003.002001.002002.009001801500
2017-08-142001.002012.002001.002004.0010002003000
2017-08-102009.002015.002007.002015.00400803800
2017-08-092015.002020.002010.002010.0010002015500
2017-08-082015.002020.002010.002020.0038007659000
2017-08-072010.002010.002003.002006.0014002812900
2017-08-042000.002006.002000.002006.0028005611600
2017-08-031988.002004.001988.002003.0011002197600
2017-08-021998.002000.001994.002000.0023004597700
2017-08-011997.001997.001985.001986.006001192800
2017-07-311998.001998.001979.001990.007001390300
2017-07-281998.001998.001980.001981.008001589600
2017-07-271994.001994.001994.001994.00300598200
2017-07-261986.001998.001978.001979.0014002773600
2017-07-251985.001986.001979.001986.008001585900
2017-07-242000.002000.001980.001983.0025004972900
2017-07-211999.001999.001993.001993.0015002995800
2017-07-201998.001998.001991.001998.0012002395700
2017-07-191998.001998.001992.001994.008001595000
2017-07-182000.002000.001990.001990.0024004790600
2017-07-141999.001999.001988.001998.0015002994500
2017-07-131987.001987.001987.001987.00100198700
2017-07-121987.001993.001987.001987.006001193400
2017-07-111987.001987.001987.001987.00200397400
2017-07-101987.001987.001986.001986.00400794600
2017-07-071993.001993.001987.001991.00400796100
2017-07-061985.001992.001981.001984.0025004965200
2017-07-051997.001997.001990.001993.0019003790500
2017-07-041981.001992.001981.001992.0010001986300
2017-07-031981.001981.001980.001980.00400792200
2017-06-301983.001983.001983.001983.00100198300
2017-06-291974.001974.001971.001971.006001183300
2017-06-281973.001975.001973.001974.00500987000
2017-06-271975.001975.001975.001975.00100197500
2017-06-261970.001980.001970.001980.006001185000
2017-06-231974.001974.001971.001971.00300591900
2017-06-221975.001979.001975.001979.00500987900
2017-06-211983.001983.001980.001980.0011002180400
2017-06-201986.001986.001976.001983.0015002977200
2017-06-191971.001975.001970.001975.007001379900
2017-06-161972.001983.001972.001974.00500988900
2017-06-151977.001977.001972.001972.00300592400
2017-06-141970.001976.001970.001976.00200394600
2017-06-131966.001970.001966.001970.00200393600
2017-06-121979.001980.001970.001970.00400790800
2017-06-091970.001979.001970.001979.00300592700
2017-06-081960.001979.001960.001967.007001381700
2017-06-071979.001979.001961.001970.00400787100
2017-06-061986.001986.001978.001979.0024004764900
2017-06-051983.001983.001963.001976.0036007122500
2017-06-021952.001952.001943.001943.007001362400
2017-06-011940.001948.001940.001941.007001359500
2017-05-311940.001940.001940.001940.006001164000
2017-05-301948.001948.001945.001948.00400778600
2017-05-291947.001959.001946.001948.009001755900
2017-05-261970.001970.001954.001954.0011002158900
2017-05-251968.001970.001962.001962.008001573900
2017-05-241968.001968.001962.001968.007001376900
2017-05-231977.001977.001937.001957.0026005128100
2017-05-221942.001942.001940.001940.0028005436900
2017-05-191942.001944.001942.001944.00400777100
2017-05-181932.001932.001930.001930.009001738200
2017-05-171935.001935.001935.001935.00200387000
2017-05-161934.001943.001934.001935.00400774800
2017-05-151941.001941.001933.001933.00400775600
2017-05-121940.001945.001940.001945.00400776500
2017-05-111940.001942.001940.001940.0010001940400
2017-05-101930.001948.001930.001941.008001553500
2017-05-091949.001950.001926.001926.0020003888900
2017-05-081920.001947.001920.001947.0020003846800
2017-05-021918.001918.001904.001913.007001338600
2017-05-011917.001919.001917.001919.00400767400
2017-04-281900.001920.001900.001920.008001523800
2017-04-271890.001900.001890.001894.00400757900
2017-04-261898.001898.001889.001890.00400756700
2017-04-251896.001896.001883.001891.006001134300
2017-04-241894.001924.001894.001897.008001519000
2017-04-211924.001924.001893.001894.0013002491700
2017-04-201880.001884.001879.001884.0016003008500
2017-04-191863.001889.001863.001880.0026004856100
2017-04-181899.001899.001882.001882.00300566300
2017-04-171880.001883.001880.001883.009001693500
2017-04-141860.001895.001859.001895.0029005403600
2017-04-131890.001892.001890.001892.00500945500
2017-04-121906.001906.001890.001890.0021003989200
2017-04-111927.001927.001907.001907.0010001914400
2017-04-101920.001920.001917.001918.00400767200
2017-04-071917.001939.001917.001929.00400770200
2017-04-061955.001955.001912.001917.0026005040700
2017-04-051957.001957.001932.001932.0019003701600
2017-04-041943.001943.001923.001935.0011002127600
2017-04-031954.001954.001936.001940.00400778400
2017-03-311932.001940.001931.001936.0012002319800
2017-03-301952.001991.001932.001932.00750014667100
2017-03-291910.001922.001910.001922.0014002677900
2017-03-281915.001915.001910.001910.0012002294200
2017-03-271916.001916.001915.001915.009001724100
2017-03-241922.001922.001915.001921.00500959900
2017-03-231920.001920.001920.001920.006001152000
2017-03-221929.001929.001920.001920.0013002505400
2017-03-211928.001928.001912.001915.0022004233200
2017-03-171916.001916.001911.001911.0010001914200
2017-03-161912.001913.001911.001913.008001529700
2017-03-151913.001913.001911.001912.00500955900
2017-03-141919.001919.001911.001914.009001723100
2017-03-131920.001921.001912.001919.0016003068700
2017-03-101920.001920.001915.001915.008001533100
2017-03-091918.001920.001912.001912.0015002876200
2017-03-081934.001934.001915.001920.0017003273300
2017-03-071935.001935.001914.001916.0019003658300
2017-03-061918.001918.001910.001910.0019003639100
2017-03-031917.001917.001910.001916.0023004402800
2017-03-021918.001918.001911.001911.0017003252200
2017-03-011912.001912.001910.001910.0019003630400
2017-02-281918.001918.001906.001912.0016003055000
2017-02-271922.001922.001905.001906.0030005740200
2017-02-241891.001929.001891.001914.001730033067700
2017-02-232000.002022.002000.002022.00930018676100
2017-02-222004.002005.002002.002005.0033006612500
2017-02-212003.002003.002000.002002.0034006808100
2017-02-202003.002003.001998.002002.0048009605300
2017-02-171998.002002.001998.002002.0038007598300
2017-02-161997.001999.001997.001999.0012002398400
2017-02-152000.002000.001997.001997.0019003797300
2017-02-142000.002000.001998.001998.0011002199100
2017-02-132000.002001.001999.002000.0015002999900
2017-02-101998.002000.001998.002000.0011002199000
2017-02-091995.001998.001994.001998.0010001996100
2017-02-081994.001995.001994.001995.007001395900
2017-02-071990.001993.001990.001991.0023004577900
2017-02-061988.001998.001988.001996.0033006569000
2017-02-032000.002004.001984.001990.0033006577000
2017-02-022001.002004.002000.002000.0014002803300
2017-02-012000.002004.001999.002000.0016003203700
2017-01-311995.002002.001991.002002.0017003393800
2017-01-302002.002003.001995.002000.0023004597300
2017-01-272002.002004.001999.001999.0021004204500
2017-01-261999.002002.001999.002002.0019003800000
2017-01-251989.001995.001989.001995.0017003385600
2017-01-241988.001988.001985.001988.00500993600
2017-01-231988.001988.001975.001985.0021004169600
2017-01-201983.001983.001979.001980.0022004359700
2017-01-191965.001987.001950.001979.0025004907200
2017-01-181978.001978.001962.001965.0042008266700
2017-01-171982.001984.001975.001984.0022004357800
2017-01-161990.001992.001989.001989.0018003581700
2017-01-131996.001996.001990.001992.0018003586200
2017-01-121997.001997.001996.001996.006001197900
2017-01-111994.001994.001989.001994.0025004981700
2017-01-101995.001996.001990.001994.0027005380500
2017-01-061994.001994.001989.001993.0021004185400
2017-01-051986.001986.001982.001982.0024004763300
2017-01-041972.001980.001971.001975.0050009872900
2016-12-301988.001988.001981.001981.0019003773900
2016-12-291988.001992.001987.001988.0018003581600
2016-12-281980.001990.001978.001987.0017003370000
2016-12-271986.001986.001975.001980.0014002776000
2016-12-261980.001986.001975.001986.0031006138300
2016-12-221992.001992.001985.001985.00400795400
2016-12-211996.001996.001990.001992.0018003587900
2016-12-201990.001990.001980.001990.0026005170200
2016-12-191969.001983.001969.001980.0012002374400
2016-12-161978.001978.001966.001968.0027005338300
2016-12-151967.001967.001962.001963.0022004323800
2016-12-141963.001965.001955.001965.00650012757100
2016-12-131955.001963.001955.001963.0032006262500
2016-12-121960.001960.001953.001955.0029005670100
2016-12-091966.001966.001960.001960.00500981400
2016-12-081965.001969.001952.001960.0023004509600
2016-12-071971.001978.001961.001966.00400787600
2016-12-061985.001985.001956.001977.0024004748200
2016-12-051947.001969.001943.001960.0033006449300
2016-12-021939.001942.001931.001942.0016003099700
2016-12-011938.001940.001937.001937.0015002907400
2016-11-301922.001928.001913.001928.0022004230600
2016-11-291919.001920.001914.001920.00500958200
2016-11-281913.001919.001907.001919.0031005929000
2016-11-251917.001919.001917.001919.0014002684500
2016-11-241919.001922.001918.001922.0022004223500
2016-11-221921.001921.001919.001919.0013002496500
2016-11-211912.001912.001905.001912.0020003821300
2016-11-181911.001916.001911.001916.0014002678400
2016-11-171902.001911.001902.001911.007001333400
2016-11-161913.001913.001907.001907.0016003055100
2016-11-151911.001918.001911.001913.0017003254200
2016-11-141906.001924.001906.001920.0019003631500
2016-11-111934.001934.001900.001908.0017003250300
2016-11-101912.001934.001911.001934.0026004977100
2016-11-091928.001937.001898.001900.0044008394900
2016-11-081947.001947.001940.001940.0014002724200
2016-11-071941.001948.001925.001945.0019003685600
2016-11-041932.001940.001920.001940.0020003852900
2016-11-021983.001983.001932.001959.0040007847000
2016-11-011978.001983.001978.001983.0016003168800
2016-10-311955.001999.001955.001976.0032006330300
2016-10-281960.001961.001958.001960.0012002351600
2016-10-271970.001970.001958.001963.0014002747600
2016-10-261955.001970.001955.001970.00200392500
2016-10-251957.001957.001955.001955.008001565100
2016-10-241953.001956.001952.001955.0010001953700
2016-10-211969.001969.001950.001952.0016003141800
2016-10-201964.001972.001910.001964.0023004484800
2016-10-191945.001966.001935.001955.0022004287200
2016-10-181950.001950.001930.001935.0019003690500
2016-10-171954.001960.001950.001952.006001172400
2016-10-141917.001954.001917.001954.006001159000

   ※ 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