[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 
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
2016-10-14610.00617.00608.00617.0062003798800
2016-10-13608.00610.00606.00610.00600365200
2016-10-12609.00609.00600.00606.0070004228000
2016-10-11610.00610.00606.00608.00700425100
2016-10-07606.00610.00605.00610.001500909300
2016-10-06608.00610.00605.00607.001200728800
2016-10-05605.00610.00605.00605.0042002544500
2016-10-04614.00615.00608.00610.00900550700
2016-10-03608.00614.00608.00610.0055003360200
2016-09-30614.00614.00604.00608.001400851500
2016-09-29610.00612.00601.00609.0070004242100
2016-09-28607.00613.00607.00612.001400854200
2016-09-27613.00613.00609.00609.0040002440900
2016-09-26620.00620.00614.00614.0071004387700
2016-09-23615.00618.00615.00618.0018001110300
2016-09-21629.00629.00613.00613.0020001242500
2016-09-20625.00625.00623.00623.001600999800
2016-09-16620.00625.00620.00625.00700435000
2016-09-15623.00630.00620.00620.0028001740900
2016-09-14625.00627.00621.00623.0020001246600
2016-09-13630.00630.00622.00630.001000626900
2016-09-12625.00627.00621.00627.00600374700
2016-09-09627.00630.00625.00626.001000626400
2016-09-08630.00631.00621.00624.0081005072600
2016-09-07633.00635.00630.00630.0052003296100
2016-09-06630.00634.00630.00633.0035002214000
2016-09-05631.00633.00630.00630.0023001450600
2016-09-02641.00641.00634.00634.0019001209800
2016-09-01648.00648.00640.00641.0023001480300
2016-08-31645.00645.00642.00642.0022001416900
2016-08-30650.00655.00647.00650.0032002085900
2016-08-29649.00655.00642.00648.001650010704400
2016-08-26710.00718.00708.00715.0091006479300
2016-08-25712.00712.00705.00710.0025001777500
2016-08-24711.00712.00705.00705.0040002834700
2016-08-23705.00712.00704.00711.0067004751300
2016-08-22707.00708.00705.00707.0040002826900
2016-08-19707.00708.00706.00707.0025001767900
2016-08-18707.00707.00706.00707.001300918800
2016-08-17706.00708.00706.00707.0016001131800
2016-08-16709.00710.00706.00708.0045003183500
2016-08-15711.00714.00708.00709.0025001779800
2016-08-12711.00711.00708.00710.0043003051600
2016-08-10711.00714.00711.00714.001300926000
2016-08-09712.00715.00711.00715.0017001212100
2016-08-08717.00717.00711.00711.0024001712100
2016-08-05716.00716.00712.00716.0019001357100
2016-08-04718.00718.00712.00714.0021001499400
2016-08-03715.00715.00713.00715.001300927700
2016-08-02717.00717.00713.00715.001200857300
2016-08-01718.00718.00712.00717.0022001576900
2016-07-29717.00717.00713.00717.0020001431100
2016-07-28721.00721.00717.00717.001100791000
2016-07-27719.00720.00718.00720.0021001510200
2016-07-26718.00722.00717.00718.001300934100
2016-07-25718.00725.00717.00717.0031002227100
2016-07-22724.00725.00715.00719.0020001442600
2016-07-21723.00724.00722.00724.0016001156900
2016-07-20720.00720.00716.00718.00900646200
2016-07-19717.00720.00717.00720.00800574500
2016-07-15715.00720.00715.00715.001300931000
2016-07-14715.00715.00710.00715.0015001069700
2016-07-13713.00713.00710.00710.0018001279800
2016-07-12718.00719.00708.00716.0015001071100
2016-07-11716.00716.00715.00715.00900644200
2016-07-08714.00714.00714.00714.00200142800
2016-07-07706.00718.00706.00718.00500356600
2016-07-06715.00720.00705.00705.0020001422800
2016-07-05720.00720.00718.00718.001100790800
2016-07-04719.00727.00719.00720.0019001375300
2016-07-01719.00720.00719.00719.001000719400
2016-06-30718.00718.00715.00718.00700502100
2016-06-29710.00718.00706.00718.001100781900
2016-06-28703.00708.00703.00706.001400988200
2016-06-27689.00705.00684.00703.001200830400
2016-06-24706.00708.00685.00685.0058004060500
2016-06-2300
2016-06-2200
2016-06-21710.00719.00707.00719.0019001349400
2016-06-20708.00708.00704.00704.00700494500
2016-06-17702.00708.00702.00707.001100775300
2016-06-16710.00710.00703.00703.0017001201400
2016-06-15710.00710.00710.00710.00900639000
2016-06-14711.00712.00710.00710.0021001492600
2016-06-13716.00717.00712.00712.0018001287500
2016-06-10717.00717.00717.00717.0010071700
2016-06-09719.00725.00717.00725.001100795900
2016-06-08717.00724.00716.00724.001000718300
2016-06-07712.00717.00712.00717.0020001426900
2016-06-06711.00717.00711.00715.0027001921000
2016-06-03729.00729.00725.00725.001100799900
2016-06-02727.00729.00725.00729.001200872800
2016-06-01730.00730.00726.00727.0020001456800
2016-05-31730.00730.00726.00730.0014001020800
2016-05-30732.00732.00730.00730.0042003069600
2016-05-27731.00731.00730.00731.0021001534400
2016-05-26731.00738.00731.00733.001100806100
2016-05-25731.00731.00730.00730.00600438300
2016-05-24740.00740.00731.00731.0017001245200
2016-05-23739.00739.00731.00731.001200883200
2016-05-20740.00740.00731.00734.0018001327200
2016-05-19739.00739.00730.00730.0014001029400
2016-05-18737.00737.00733.00733.0020001471300
2016-05-17739.00739.00734.00737.001200885100
2016-05-16737.00739.00724.00739.0015001100200
2016-05-13735.00736.00731.00731.001300953900
2016-05-12725.00726.00723.00723.0075005432600
2016-05-11729.00729.00722.00722.00900653800
2016-05-10731.00731.00726.00726.00700510200
2016-05-0900
2016-05-06742.00742.00738.00738.00700519000
2016-05-02715.00715.00712.00712.001000714400
2016-04-28721.00723.00720.00720.00800576600
2016-04-27722.00722.00722.00722.001300938600
2016-04-26723.00723.00722.00722.00500361200
2016-04-25725.00726.00721.00722.0031002245500
2016-04-22725.00725.00721.00721.00700506700
2016-04-21725.00725.00724.00724.001300942400
2016-04-20718.00721.00717.00719.0014001006200
2016-04-19715.00720.00714.00718.001100788600
2016-04-18721.00721.00711.00715.0034002437700
2016-04-15720.00720.00720.00720.001000720000
2016-04-14720.00720.00713.00719.001300933100
2016-04-13712.00719.00712.00719.00300214300
2016-04-1200
2016-04-11710.00711.00709.00711.00400283900
2016-04-08710.00711.00710.00710.001200852500
2016-04-07711.00711.00711.00711.00300213300
2016-04-06713.00715.00712.00715.00600427800
2016-04-05708.00726.00708.00715.00900641700
2016-04-04710.00710.00707.00708.00900637700
2016-04-01721.00729.00708.00708.0042002995900
2016-03-31714.00735.00713.00713.0019001375800
2016-03-30707.00723.00706.00713.0083005904000
2016-03-29720.00752.00720.00752.0040002964500
2016-03-28721.00721.00699.00705.001300927600
2016-03-25728.00728.00720.00720.00500362500
2016-03-24727.00728.00727.00728.00200145500
2016-03-23730.00730.00724.00728.0015001091400
2016-03-22733.00734.00727.00728.00800584300
2016-03-18713.00714.00713.00714.00200142700
2016-03-17725.00728.00715.00716.001100795400
2016-03-16723.00725.00718.00724.001300938500
2016-03-15710.00723.00710.00723.0018001284900
2016-03-14690.00714.00690.00714.0023001602300
2016-03-11696.00700.00696.00697.00800557300
2016-03-10695.00695.00690.00690.00300207500
2016-03-09687.00687.00684.00685.00700479900
2016-03-08700.00700.00686.00687.001200828300
2016-03-07685.00715.00685.00715.0027001888500
2016-03-04672.00685.00672.00685.0071004776100
2016-03-03675.00682.00672.00682.00700473000
2016-03-02665.00673.00665.00673.0027001801200
2016-03-01674.00674.00665.00665.001000671800
2016-02-29661.00673.00660.00670.001300867400
2016-02-26660.00660.00660.00660.00300198000
2016-02-2500
2016-02-24652.00655.00650.00655.001300848300
2016-02-23653.00655.00652.00655.00600391900
2016-02-22658.00660.00652.00652.001300855000
2016-02-19653.00654.00652.00652.00500326500
2016-02-18650.00659.00650.00659.001300846800
2016-02-17632.00650.00632.00650.001000640300
2016-02-16694.00694.00632.00642.0031002004600
2016-02-15635.00644.00615.00624.0039002454300
2016-02-12652.00667.00603.00613.0087005510800
2016-02-10716.00716.00700.00703.0044003116800
2016-02-09715.00720.00715.00715.0022001576000
2016-02-08720.00725.00718.00725.0034002447400
2016-02-05722.00725.00720.00720.0024001733400
2016-02-04727.00728.00724.00724.001200871000
2016-02-03735.00736.00730.00736.0022001612500
2016-02-02733.00734.00732.00733.001200879300
2016-02-01735.00748.00735.00736.0039002870300
2016-01-29730.00736.00723.00736.0018001314000
2016-01-28725.00734.00722.00727.0014001018500
2016-01-27737.00737.00729.00729.001000731700
2016-01-26731.00735.00728.00728.00800585100
2016-01-25741.00753.00730.00735.0022001621500
2016-01-22718.00755.00718.00740.0026001917500
2016-01-21730.00732.00721.00721.0045003271500
2016-01-20756.00756.00731.00732.0030002210000
2016-01-19750.00750.00750.00750.00600450000
2016-01-18750.00750.00731.00745.0048003569000
2016-01-15754.00756.00750.00752.0020001505400
2016-01-14757.00757.00753.00756.0021001587000
2016-01-13762.00770.00762.00768.0020001531400
2016-01-12755.00768.00750.00752.0092006949800
2016-01-08770.00770.00760.00765.0065004966400
2016-01-07776.00776.00770.00774.0019001467400
2016-01-06771.00772.00771.00771.0013001003100
2016-01-05775.00775.00765.00771.0027002079500
2016-01-04780.00780.00775.00775.0037002876900
2015-12-30767.00782.00766.00775.0072005565200
2015-12-29755.00780.00750.00766.002320017706800
2015-12-28791.00826.00791.00815.0044003542500
2015-12-25803.00808.00787.00789.001290010235200
2015-12-24845.00850.00804.00808.0093007651400
2015-12-22859.00859.00850.00857.0019001621000
2015-12-21858.00858.00851.00855.0018001540500
2015-12-18866.00866.00847.00850.0019001634700
2015-12-17851.00870.00851.00857.0015001285800
2015-12-16840.00855.00840.00845.001000849700
2015-12-15861.00861.00850.00850.0017001451700
2015-12-14874.00874.00857.00861.0024002082300
2015-12-11864.00864.00864.00864.0010086400
2015-12-10868.00870.00860.00864.00800691400
2015-12-09875.00883.00860.00883.0015001306400
2015-12-08880.00887.00879.00886.0026002296200
2015-12-07883.00883.00880.00880.00600528600
2015-12-04879.00898.00879.00898.001000886900
2015-12-03900.00900.00885.00900.00800718000
2015-12-02884.00906.00882.00906.00104009290300
2015-12-01870.00870.00862.00869.0018001560400
2015-11-30871.00872.00867.00867.0023001999900
2015-11-27888.00888.00869.00885.0019001667100
2015-11-26888.00890.00880.00885.0016001416900

   ※ 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