[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 
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
2016-03-161690.001696.001688.001690.0015002538200
2016-03-151680.001693.001680.001681.0013002191200
2016-03-141672.001678.001665.001672.0015002508600
2016-03-111658.001665.001652.001665.00300497500
2016-03-101660.001660.001658.001658.00300497800
2016-03-091646.001660.001640.001646.0011001810600
2016-03-081672.001672.001642.001653.0023003829900
2016-03-071640.001649.001631.001643.0025004097500
2016-03-041626.001635.001625.001628.0013002117500
2016-03-031625.001628.001625.001626.0014002277000
2016-03-021644.001644.001627.001630.0027004413600
2016-03-011660.001660.001619.001641.0028004596400
2016-02-291670.001671.001665.001666.0030005000300
2016-02-261696.001697.001670.001673.0027004541500
2016-02-251672.001700.001666.001678.001050017609400
2016-02-241784.001798.001776.001782.001050018776400
2016-02-231800.001800.001792.001795.0044007911700
2016-02-221798.001800.001785.001800.00560010061800
2016-02-191795.001800.001790.001800.0028005028800
2016-02-181778.001798.001778.001798.0032005714800
2016-02-171770.001780.001770.001778.0012002131700
2016-02-161740.001770.001740.001770.0019003339700
2016-02-151760.001760.001726.001738.0028004876900
2016-02-121700.001714.001685.001714.00600010171900
2016-02-101801.001809.001751.001760.0019003371100
2016-02-091800.001801.001790.001801.0036006467900
2016-02-081811.001814.001802.001806.0034006152800
2016-02-051842.001842.001803.001816.0047008579300
2016-02-041843.001848.001830.001847.0037006816900
2016-02-031846.001855.001843.001844.0029005358500
2016-02-021854.001860.001851.001859.0016002969100
2016-02-011848.001859.001825.001845.0035006465800
2016-01-291790.001819.001790.001819.0020003613900
2016-01-281779.001789.001776.001788.0018003210600
2016-01-271781.001781.001769.001777.0017003022300
2016-01-261765.001766.001750.001750.0032005629400
2016-01-251760.001765.001752.001765.0037006500400
2016-01-221721.001740.001709.001731.00660011370700
2016-01-211730.001775.001725.001725.00950016503700
2016-01-201858.001858.001790.001792.0044007989800
2016-01-191790.001869.001786.001815.0051009250400
2016-01-181805.001810.001789.001802.00560010092100
2016-01-151873.001873.001831.001836.0023004240200
2016-01-141848.001848.001830.001837.0032005887500
2016-01-131870.001873.001846.001873.0036006702800
2016-01-121949.001949.001800.001822.001290024050200
2016-01-081950.001974.001930.001950.0041007973000
2016-01-071990.001995.001951.001956.0038007493800
2016-01-062008.002008.001990.001999.0028005599100
2016-01-052008.002008.001997.001999.0028005612000
2016-01-041999.002000.001991.002000.0040007988900
2015-12-302009.002010.002000.002004.0042008422300
2015-12-292005.002008.002001.002008.0014002806200
2015-12-282004.002007.001997.002005.0019003802400
2015-12-252002.002013.001972.002004.0031006192300
2015-12-242015.002018.002015.002017.0012002419300
2015-12-222025.002025.002015.002015.0022004446900
2015-12-212030.002032.002019.002030.0036007297500
2015-12-182039.002039.002027.002032.0026005291700
2015-12-172038.002038.002027.002038.0034006924000
2015-12-162012.002012.001980.002009.0034006823200
2015-12-151950.001968.001930.001932.0034006627800
2015-12-142002.002008.001950.001987.00590011718600
2015-12-112009.002015.002007.002007.0012002413600
2015-12-102011.002023.002009.002009.0019003824000
2015-12-092013.002029.002010.002027.0010002018300
2015-12-082038.002038.002014.002032.0039007909600
2015-12-072045.002045.002036.002036.0024004901800
2015-12-042036.002044.002032.002032.0017003464300
2015-12-032031.002048.002031.002047.0021004283300
2015-12-022049.002049.002040.002046.0014002863300
2015-12-012027.002046.002027.002043.0021004270800

   ※ 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