[3174 JQスタンダード] ハピネス・アンド・ディ 日足 時系列データ

[3174 JQスタンダード] ハピネス・アンド・ディ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191289.001407.001281.001371.005250070657200
2017-10-181234.001255.001215.001238.00950011731300
2017-10-171281.001289.001215.001230.0078009829400
2017-10-161280.001300.001272.001294.002410031058100
2017-10-131284.001292.001250.001279.004960063137800
2017-10-121211.001294.001211.001293.003720046656800
2017-10-111187.001220.001180.001220.002230026772800
2017-10-101170.001188.001170.001187.001670019661200
2017-10-061135.001146.001131.001145.0064007314000
2017-10-051149.001158.001130.001135.0064007342200
2017-10-041147.001149.001130.001149.00880010053600
2017-10-031121.001131.001117.001129.001420015983700
2017-10-021073.001108.001072.001108.0060006525100
2017-09-291050.001075.001050.001073.0048005117300
2017-09-281036.001049.001036.001049.0016001668200
2017-09-271028.001050.001021.001050.0027002782300
2017-09-261030.001031.001014.001018.0037003791800
2017-09-251042.001050.001028.001031.0043004465800
2017-09-221061.001061.001050.001050.0020002114900
2017-09-211076.001077.001060.001060.0026002786400
2017-09-201082.001087.001074.001077.0042004535900
2017-09-191087.001087.001057.001075.0085009110400
2017-09-151098.001119.001094.001094.00910010022900
2017-09-141170.001175.001080.001093.007150081555300
2017-09-131132.001132.001132.001132.0065007358000
2017-09-12995.00998.00982.00982.0020001983800
2017-09-11988.001008.00985.001001.0060005983200
2017-09-08931.00965.00931.00965.0016001515900
2017-09-07919.00954.00915.00937.0077007200000
2017-09-06895.00919.00883.00912.0092008292800
2017-09-051003.001003.00914.00923.001090010356600
2017-09-041023.001023.001000.001003.0037003757600
2017-09-011028.001045.00998.001045.001030010508700
2017-08-311044.001045.001031.001042.0058006024200
2017-08-301071.001071.001049.001054.0065006904200
2017-08-291060.001095.001051.001074.002470026370400
2017-08-281114.001150.001114.001143.001440016222100
2017-08-251128.001128.001116.001117.0032003584700
2017-08-241118.001122.001116.001122.0037004136400
2017-08-231126.001127.001116.001117.0057006394100
2017-08-221125.001131.001115.001117.0068007620200
2017-08-211133.001133.001125.001125.0050005643400
2017-08-181125.001133.001121.001133.0020002256700
2017-08-171127.001143.001126.001135.0011001244300
2017-08-161149.001149.001117.001127.0033003736200
2017-08-151118.001120.001114.001120.0037004135300
2017-08-141120.001130.001108.001113.001010011271100
2017-08-101166.001170.001130.001135.001070012273800
2017-08-091174.001174.001160.001166.0060007001400
2017-08-081168.001174.001165.001174.0074008642500
2017-08-071157.001170.001156.001170.0078009069500
2017-08-041159.001159.001150.001156.0048005536800
2017-08-031172.001172.001161.001161.0044005133400
2017-08-021170.001179.001169.001173.0052006094900
2017-08-011194.001194.001176.001180.0057006734200
2017-07-311198.001199.001180.001195.0043005124000
2017-07-281220.001237.001204.001208.0047005702100
2017-07-271245.001245.001222.001225.0060007402200
2017-07-261200.001245.001200.001245.00890010886800
2017-07-251161.001188.001161.001188.0026003050200
2017-07-241173.001177.001160.001160.00900010527800
2017-07-211220.001220.001185.001189.0069008289400
2017-07-201229.001230.001211.001230.0054006626600
2017-07-191235.001235.001155.001220.00920011148500
2017-07-181240.001240.001209.001240.0076009329600
2017-07-141251.001251.001231.001240.0041005077400
2017-07-131247.001260.001244.001255.0054006753500
2017-07-121267.001274.001248.001248.0059007439000
2017-07-111263.001278.001263.001266.00870011063300
2017-07-101246.001270.001246.001263.0052006559000
2017-07-071241.001241.001220.001236.0038004674500
2017-07-061248.001248.001226.001241.0037004574300
2017-07-051229.001256.001226.001241.0059007278500
2017-07-041310.001328.001250.001254.002190028327100
2017-07-031212.001295.001209.001280.002430030446800
2017-06-301220.001261.001213.001213.001640020103200
2017-06-291279.001279.001222.001239.003320041268000
2017-06-281400.001470.001270.001280.00223400304111800
2017-06-271158.001220.001147.001220.007380087211700
2017-06-261120.001135.001114.001135.002160024296600
2017-06-231118.001125.001102.001109.001170013022700
2017-06-221127.001127.001100.001116.001540017102400
2017-06-211150.001150.001105.001128.002200024809300
2017-06-201175.001179.001139.001158.001940022498600
2017-06-191193.001194.001171.001186.001940023021300
2017-06-161136.001220.001136.001163.004430051683100
2017-06-151100.001112.001095.001107.001370015123300
2017-06-141116.001128.001080.001100.002200024382300
2017-06-131030.001111.001030.001050.002010021637900
2017-06-121040.001040.001020.001030.0040004121300
2017-06-091022.001049.001022.001040.0039004035000
2017-06-081065.001065.001030.001034.0043004498100
2017-06-071014.001069.001014.001050.0075007839900
2017-06-061095.001095.00993.001025.001950020218100
2017-06-051059.001082.001059.001082.0092009828400
2017-06-021075.001093.001015.001041.002270024021000
2017-06-011010.001083.001010.001081.001790018942400
2017-05-311007.001020.00998.001007.0086008651600
2017-05-301014.001014.00993.001003.0040003993600
2017-05-291017.001021.00999.001008.0075007538400
2017-05-261005.001008.00991.001008.0048004793700
2017-05-251007.001007.00988.00990.0088008758700
2017-05-241027.001040.00998.001019.0098009933800
2017-05-231052.001068.001016.001016.001580016606000
2017-05-221045.001077.001045.001058.002250023865900
2017-05-191037.001045.001020.001043.001550016024700
2017-05-18959.001018.00945.001018.003130030606400
2017-05-17994.00994.00985.00988.0094009308500
2017-05-16954.00984.00954.00979.001110010792000
2017-05-15941.00949.00934.00946.0066006221100
2017-05-12932.00941.00931.00941.0054005053600
2017-05-11925.00933.00925.00928.0033003068400
2017-05-10925.00930.00920.00920.0045004160400
2017-05-09917.00927.00917.00924.0051004698300
2017-05-08909.00917.00909.00916.0032002919700
2017-05-02903.00908.00900.00908.0040003615100
2017-05-01900.00908.00900.00903.0036003248000
2017-04-28901.00917.00899.00903.0050004552100
2017-04-27917.00917.00899.00905.0051004628200
2017-04-26913.00935.00895.00917.0091008328300
2017-04-25890.00900.00890.00898.0070006269500
2017-04-24894.00894.00874.00878.0071006278000
2017-04-21899.00899.00881.00894.0084007453900
2017-04-20861.00898.00857.00896.002550022223600
2017-04-19876.00876.00860.00865.0062005403500
2017-04-18880.00880.00855.00875.001290011259900
2017-04-17880.00881.00860.00869.001840016103800
2017-04-14850.00850.00830.00839.0086007253800
2017-04-13858.00866.00820.00858.002680022663000
2017-04-12925.00925.00871.00886.001210010774900
2017-04-11925.00940.00909.00930.0093008590200
2017-04-10917.00938.00910.00930.001110010253500
2017-04-07865.00920.00860.00902.002200019326400
2017-04-06930.00930.00850.00852.003090027302400
2017-04-05941.00966.00941.00945.0079007496800
2017-04-04997.001000.00923.00950.002690026043500
2017-04-031020.001024.001000.001014.001590016051600
2017-03-311008.001033.001000.001010.002820028561700
2017-03-301110.001138.001012.001036.00224200241692800
2017-03-291052.001052.001052.001052.002780029245600
2017-03-28890.00913.00880.00902.002660023831500
2017-03-27880.00895.00877.00890.002390021091600
2017-03-24892.00892.00876.00890.0090007972900
2017-03-23872.00899.00872.00892.00110009738900
2017-03-22872.00900.00871.00882.002760024285900
2017-03-21912.00948.00900.00902.005760053041000
2017-03-17888.00924.00856.00892.003530031584700
2017-03-16854.00887.00852.00874.002720023531300
2017-03-15830.00854.00830.00843.002010016893100
2017-03-14820.00824.00810.00824.0070005734800
2017-03-13804.00822.00804.00817.0056004559800
2017-03-10801.00805.00798.00799.0050004006700
2017-03-09803.00804.00793.00800.0031002480300
2017-03-08788.00803.00788.00802.0022001750300
2017-03-07772.00789.00772.00789.0056004370700
2017-03-06795.00800.00774.00782.0094007407700
2017-03-03805.00805.00790.00791.0047003751500
2017-03-02798.00803.00783.00785.0063004983100
2017-03-01812.00812.00797.00799.0055004423700
2017-02-28796.00810.00791.00797.0017001356600
2017-02-27820.00821.00761.00798.001910015194200
2017-02-24835.00835.00822.00835.0049004069300
2017-02-23860.00863.00835.00844.002130018103900
2017-02-22846.00876.00820.00820.004580038816800
2017-02-21863.00866.00812.00817.00149700125608600
2017-02-20836.00863.00812.00863.009150077785600
2017-02-17716.00716.00707.00713.0024001706500
2017-02-16716.00735.00712.00716.00103007412600
2017-02-15711.00711.00692.00696.0025001771700
2017-02-14691.00693.00690.00693.00500345800
2017-02-13690.00695.00690.00691.001000692900
2017-02-10688.00696.00687.00687.00600414100
2017-02-09692.00692.00682.00682.001200819400
2017-02-08685.00689.00685.00688.00900618400
2017-02-07692.00692.00685.00685.0018001240800
2017-02-06694.00696.00693.00694.0030002083300
2017-02-03687.00695.00687.00695.00400276200
2017-02-02686.00696.00683.00696.001400966500
2017-02-01686.00686.00677.00684.0021001433200
2017-01-31684.00684.00680.00680.0027001837600
2017-01-30692.00696.00680.00695.0065004458900
2017-01-27720.00720.00688.00707.00123008667800
2017-01-26698.00738.00686.00720.004410031708900
2017-01-25654.00656.00654.00656.00300196400
2017-01-24657.00657.00646.00646.0017001115300
2017-01-23655.00657.00647.00647.0031002027600
2017-01-20645.00649.00645.00649.00200129400
2017-01-19644.00645.00644.00645.00400257800
2017-01-18647.00647.00635.00639.0045002877000
2017-01-17655.00658.00645.00658.0023001496400
2017-01-16652.00654.00647.00654.0017001107500
2017-01-13640.00649.00640.00649.001400903100
2017-01-12636.00640.00636.00640.001000638800
2017-01-11643.00644.00634.00643.0017001091900
2017-01-10634.00635.00630.00634.0054003425000
2017-01-06627.00635.00627.00635.0018001135000
2017-01-05639.00639.00625.00627.0026001640100
2017-01-04625.00629.00622.00628.0034002128300
2016-12-30612.00620.00612.00620.001100676700
2016-12-29620.00620.00609.00616.0029001777600
2016-12-28612.00613.00610.00613.0048002937400
2016-12-27612.00620.00611.00620.0073004474000
2016-12-26614.00617.00608.00612.00113006914500
2016-12-22615.00615.00614.00614.0034002090500
2016-12-21619.00620.00617.00617.0061003772700
2016-12-20617.00617.00612.00616.0040002459300
2016-12-19615.00618.00614.00614.0038002338900
2016-12-16613.00620.00613.00617.0033002030900
2016-12-15614.00619.00613.00613.0057003508200
2016-12-14610.00614.00610.00614.0031001897200
2016-12-13610.00613.00610.00611.001200734500
2016-12-12609.00615.00609.00613.0032001956300
2016-12-09613.00614.00610.00610.0023001410800
2016-12-08610.00613.00610.00612.001100671900
2016-12-07610.00613.00609.00613.0022001343700
2016-12-06613.00614.00611.00611.0019001163200
2016-12-05617.00617.00614.00614.0022001355400
2016-12-02612.00617.00610.00613.0022001350000
2016-12-01609.00614.00608.00612.0041002501500
2016-11-30614.00614.00609.00611.001300794200
2016-11-29615.00615.00609.00611.001300796700
2016-11-28609.00609.00607.00607.0030001822400
2016-11-25611.00615.00609.00609.0035002137700
2016-11-24608.00612.00608.00612.0037002253400
2016-11-22607.00608.00607.00608.001100668400
2016-11-21605.00608.00605.00608.0045002724400
2016-11-18606.00608.00605.00605.0021001273000
2016-11-17602.00604.00602.00604.001100663500
2016-11-16603.00607.00602.00602.0022001328200
2016-11-15604.00606.00603.00603.0023001388400
2016-11-14603.00606.00603.00604.0027001631700
2016-11-11603.00605.00602.00603.001500904900
2016-11-10605.00608.00605.00608.00500302800
2016-11-09609.00611.00603.00603.0044002671400
2016-11-08611.00611.00609.00609.00900549100
2016-11-07611.00611.00608.00609.001000609000
2016-11-04608.00611.00608.00611.001500912800
2016-11-02610.00610.00608.00608.0024001461100
2016-11-01613.00613.00610.00610.001400855900
2016-10-31611.00611.00610.00610.00500305400
2016-10-28617.00617.00611.00612.001100674500
2016-10-27614.00617.00610.00617.001500919600
2016-10-26611.00614.00609.00614.001400854900
2016-10-25615.00615.00609.00609.0017001038900
2016-10-24608.00615.00608.00615.0053003228900
2016-10-21620.00620.00617.00618.001000619200
2016-10-20619.00619.00605.00615.0042002590000
2016-10-19605.00608.00605.00607.00700425000
2016-10-18605.00606.00605.00605.00400242100
2016-10-17600.00606.00600.00605.0061003669200

   ※ 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