[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 
2017-03-241922.001922.001915.001921.00500959900
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
2016-10-131916.001916.001910.001910.00200382600
2016-10-121905.001934.001902.001906.0036006859700
2016-10-111919.001925.001910.001915.0040007662500
2016-10-071980.001980.001933.001939.0039007614700
2016-10-062012.002015.001977.001977.0042008430400
2016-10-052012.002012.002007.002010.0030006031500
2016-10-042004.002021.002001.002010.00660013248800
2016-10-031989.001998.001983.001998.0034006764900
2016-09-301964.001975.001964.001975.0013002560200
2016-09-291945.001957.001942.001957.0019003701300
2016-09-281937.001942.001934.001942.0012002326100
2016-09-271935.001945.001933.001934.0019003680000
2016-09-261931.001937.001916.001932.0035006754500
2016-09-231920.001929.001913.001928.0019003651600
2016-09-211908.001920.001900.001920.0025004774300
2016-09-201900.001904.001899.001904.0019003611000
2016-09-161892.001904.001891.001900.0022004175600
2016-09-151887.001891.001887.001891.0012002267000
2016-09-141888.001898.001885.001891.0013002455600
2016-09-131890.001892.001890.001892.00200378200
2016-09-121895.001899.001893.001893.0013002463600
2016-09-091901.001902.001892.001893.0012002279500
2016-09-081895.001899.001895.001899.006001138100
2016-09-071885.001894.001882.001891.009001699200
2016-09-061899.001899.001872.001886.0020003789900
2016-09-051859.001862.001856.001862.0024004463200
2016-09-021846.001854.001846.001854.008001480700
2016-09-011850.001850.001844.001846.00400738500
2016-08-311829.001845.001829.001845.0016002937400
2016-08-301829.001835.001826.001826.006001097600
2016-08-291823.001830.001823.001830.0010001826000
2016-08-261839.001841.001836.001841.0017003125400
2016-08-251840.001840.001836.001837.008001470400
2016-08-241830.001838.001828.001838.0012002198500
2016-08-231834.001834.001820.001827.0019003474000
2016-08-221816.001820.001810.001818.0024004358300
2016-08-191804.001814.001804.001810.0017003075100
2016-08-181802.001809.001799.001805.006001082300
2016-08-171812.001812.001795.001802.0013002343900
2016-08-161803.001806.001803.001806.00300541500
2016-08-151792.001805.001792.001803.00500899300
2016-08-121807.001808.001807.001807.006001084600
2016-08-101803.001805.001795.001796.006001080700
2016-08-091790.001796.001790.001796.00500896700
2016-08-081815.001815.001803.001803.0012002176800
2016-08-051810.001810.001770.001775.0016002882500
2016-08-041795.001796.001750.001770.0026004597000
2016-08-031795.001795.001794.001794.00300538400
2016-08-021799.001800.001797.001798.0010001798100
2016-08-011797.001797.001797.001797.00200359400
2016-07-291796.001796.001796.001796.00200359200
2016-07-281795.001795.001795.001795.00200359000
2016-07-2700
2016-07-261800.001800.001790.001790.009001616100
2016-07-251800.001800.001794.001799.007001257400
2016-07-2200
2016-07-211818.001818.001792.001805.0015002716800
2016-07-201800.001800.001789.001799.0014002517400
2016-07-191805.001805.001799.001799.0014002524600
2016-07-151797.001797.001764.001764.0014002502600
2016-07-141779.001779.001759.001759.00200353800
2016-07-131765.001765.001755.001755.00200352000
2016-07-121759.001765.001759.001765.00200352400
2016-07-111745.001745.001740.001740.006001044800
2016-07-081767.001767.001754.001754.007001231800
2016-07-071798.001817.001774.001785.0050008990500
2016-07-061788.001788.001764.001765.0021003733800
2016-07-051778.001778.001761.001763.0020003549700
2016-07-041770.001770.001761.001763.009001589800
2016-07-011768.001768.001760.001760.00300528800
2016-06-301768.001768.001750.001750.00400705400
2016-06-291768.001768.001727.001733.0010001749000
2016-06-281702.001769.001702.001768.00400694100
2016-06-271692.001728.001691.001702.0012002048600
2016-06-241748.001750.001666.001700.0044007538600
2016-06-231753.001754.001753.001754.00200350700
2016-06-221763.001776.001754.001754.007001237300
2016-06-211779.001779.001779.001779.0010001779000
2016-06-201765.001775.001765.001774.0017003003700
2016-06-171747.001747.001735.001736.00500871200
2016-06-161731.001735.001720.001735.008001380300
2016-06-151731.001755.001731.001737.00500870800
2016-06-141754.001777.001731.001731.0031005404900
2016-06-131752.001784.001752.001780.009001586000
2016-06-101788.001788.001788.001788.00200357600
2016-06-0900
2016-06-081791.001791.001791.001791.00100179100
2016-06-071810.001810.001772.001795.0035006292100
2016-06-061770.001770.001767.001770.0045007963900
2016-06-031785.001785.001782.001784.00500892000
2016-06-021790.001790.001790.001790.00300537000
2016-06-011785.001785.001772.001785.009001603200
2016-05-311775.001785.001775.001785.009001601300
2016-05-301775.001784.001768.001784.00500887200
2016-05-271784.001784.001775.001775.00400712200
2016-05-261790.001790.001751.001785.007001238900
2016-05-251775.001786.001770.001770.0038006745900
2016-05-241792.001792.001787.001787.00400715700
2016-05-231800.001800.001774.001774.0030005373000
2016-05-201774.001782.001772.001782.0030005326500
2016-05-191752.001766.001752.001761.0019003342800
2016-05-181766.001766.001749.001749.00200351500
2016-05-171749.001770.001747.001747.00400701500
2016-05-161746.001770.001746.001752.0016002805100
2016-05-131750.001762.001750.001762.006001052600
2016-05-121763.001763.001751.001762.00400702700
2016-05-111753.001753.001753.001753.00100175300
2016-05-101764.001764.001728.001764.009001575900
2016-05-091768.001768.001766.001766.0012002121400
2016-05-061750.001753.001729.001740.0024004191000
2016-05-021719.001719.001710.001711.0014002401300
2016-04-281731.001731.001720.001720.006001033400
2016-04-271720.001759.001718.001728.0015002590200
2016-04-261719.001721.001718.001719.0010001719200
2016-04-251724.001746.001718.001718.0015002586700
2016-04-221735.001735.001722.001723.0010001728700
2016-04-211775.001775.001735.001735.0019003351100
2016-04-201745.001745.001733.001742.0021003658400
2016-04-191724.001746.001710.001718.0014002414200
2016-04-181701.001724.001700.001713.0019003248600
2016-04-151702.001723.001702.001712.0013002227400
2016-04-141706.001722.001705.001712.008001369400
2016-04-131730.001730.001701.001706.0012002051600
2016-04-121736.001736.001702.001702.00500858100
2016-04-111736.001736.001720.001720.00200345600
2016-04-081711.001748.001711.001748.00400688400
2016-04-071725.001725.001712.001722.006001032900
2016-04-061750.001750.001723.001723.0015002617500
2016-04-051771.001771.001717.001722.0025004376600
2016-04-041720.001721.001720.001721.00500860100
2016-04-011720.001720.001700.001700.007001196100
2016-03-311728.001740.001704.001720.0024004111800
2016-03-301799.001799.001730.001735.0045008019200
2016-03-291719.001719.001705.001705.00200342400
2016-03-281720.001720.001674.001676.0054009095200
2016-03-251715.001715.001700.001700.0013002217100
2016-03-241720.001720.001715.001715.007001201300
2016-03-231740.001740.001720.001721.0017002949000
2016-03-221733.001733.001710.001716.0035006028300
2016-03-181690.001703.001688.001700.0026004394800
2016-03-171695.001702.001692.001702.0020003393400

   ※ 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