[3177 JQスタンダード] ありがとうサービス 日足 時系列データ

[3177 JQスタンダード] ありがとうサービス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-282791.002791.002779.002779.0012003342200
2017-03-272798.002810.002785.002790.00360010074200
2017-03-242775.002780.002767.002780.0031008597200
2017-03-232777.002788.002775.002775.0022006120000
2017-03-222777.002786.002769.002776.0025006946000
2017-03-212794.002794.002776.002777.0032008926300
2017-03-172789.002790.002766.002766.00360010019400
2017-03-162769.002794.002755.002766.0026007219100
2017-03-152794.002820.002767.002767.00530014773700
2017-03-142812.002817.002770.002793.00660018446900
2017-03-132808.002828.002808.002810.0035009844200
2017-03-102805.002827.002801.002807.00390010954300
2017-03-092780.002810.002779.002802.00680019013200
2017-03-082810.002818.002728.002778.002980083265100
2017-03-072903.002903.002861.002868.00490014114700
2017-03-062942.002943.002925.002925.0019005576500
2017-03-032950.002959.002941.002942.0029008547800
2017-03-022970.002970.002942.002949.0023006779100
2017-03-012975.002975.002942.002943.0018005303600
2017-02-282950.002956.002941.002955.0019005596500
2017-02-272981.003005.002951.002951.00520015466000
2017-02-242945.003025.002945.002981.0034500102350300
2017-02-233080.003175.003080.003175.001210037834500
2017-02-223070.003140.003070.003130.001020031745000
2017-02-213120.003125.003090.003125.00760023611500
2017-02-203100.003130.003100.003120.00410012780000
2017-02-173115.003120.003070.003100.00530016412000
2017-02-163075.003105.003070.003080.00520016036000
2017-02-153045.003075.003030.003075.00570017430000
2017-02-143040.003060.002998.003045.001210036635500
2017-02-133005.003040.003000.003040.00940028334500
2017-02-103000.003015.002997.002998.00410012305700
2017-02-093010.003025.002994.003000.00480014419800
2017-02-083015.003025.002981.003025.00650019501900
2017-02-073020.003035.002987.003035.00800024025000
2017-02-063085.003085.003010.003040.00460014018500
2017-02-033060.003065.003050.003050.00560017109000
2017-02-023110.003120.003075.003115.0021006512000
2017-02-013125.003135.003110.003115.0010003116500
2017-01-313140.003145.003130.003130.0010003137000
2017-01-303145.003145.003095.003145.001030032124500
2017-01-273140.003140.003135.003135.0013004080500
2017-01-263145.003145.003115.003140.001150036108000
2017-01-253150.003150.003070.003120.00610018952500
2017-01-243150.003150.003070.003105.00440013746500
2017-01-233150.003150.003050.003055.00580017924000
2017-01-202982.003010.002977.003010.001250037302800
2017-01-192976.002983.002974.002981.0026007747700
2017-01-182930.002980.002930.002969.0025007404500
2017-01-172946.002980.002940.002940.00540015963900
2017-01-162985.003085.002931.002931.0037400110799100
2017-01-133155.003180.003110.003125.0028008816000
2017-01-123235.003235.003145.003160.00520016538500
2017-01-113240.003260.003200.003245.00380012279500
2017-01-103240.003280.003220.003245.00710023021000
2017-01-063180.003210.003160.003210.00390012424000
2017-01-053105.003185.003100.003185.00370011635000
2017-01-043100.003145.003085.003120.00410012790000
2016-12-303000.003060.003000.003050.00380011499000
2016-12-292996.003030.002975.003000.00410012271200
2016-12-282974.003000.002972.002984.00750022404400
2016-12-272995.002995.002955.002974.0018005357900
2016-12-262957.002968.002940.002940.0029008563800
2016-12-222956.002956.002935.002935.0018005293500
2016-12-212955.002957.002955.002957.00300886700
2016-12-202931.002935.002930.002935.001190034914300
2016-12-192967.002967.002935.002935.0030008846600
2016-12-162960.002960.002935.002957.0016004709600
2016-12-152959.002959.002958.002958.00300887600
2016-12-142945.002962.002939.002958.001030030336700
2016-12-132930.002968.002929.002963.0026007647100
2016-12-122960.002960.002916.002929.00440012911700
2016-12-092907.002960.002890.002916.00570016641400
2016-12-082900.002904.002872.002895.00430012389700
2016-12-072928.002939.002882.002900.0030008696300
2016-12-062913.002940.002886.002932.00450013111400
2016-12-052930.002930.002856.002912.00480013903100
2016-12-022930.002930.002896.002928.0013003794600
2016-12-012919.002939.002919.002939.0010002926600
2016-11-302895.002912.002894.002912.0018005215800
2016-11-292870.002895.002870.002895.008002307600
2016-11-282856.002891.002856.002880.0024006864300
2016-11-252890.002895.002867.002867.0012003464600
2016-11-242863.002885.002863.002880.009002590600
2016-11-222860.002886.002860.002863.009002583600
2016-11-212840.002850.002840.002850.0013003699500
2016-11-182829.002834.002829.002834.0022006230800
2016-11-172827.002830.002821.002829.0011003110700
2016-11-162815.002815.002815.002815.00100281500
2016-11-152830.002830.002792.002830.0018005034500
2016-11-142833.002833.002833.002833.00100283300
2016-11-112800.002833.002800.002800.004001123300
2016-11-102829.002830.002800.002800.0015004233900
2016-11-092800.002800.002747.002748.0018004964000
2016-11-082831.002831.002801.002801.00300843800
2016-11-072800.002800.002800.002800.0016004480000
2016-11-042761.002800.002756.002800.0012003319700
2016-11-022793.002830.002793.002800.0028007877100
2016-11-012810.002839.002790.002828.0027007586700
2016-10-312840.002849.002835.002849.0028007952400
2016-10-282866.002868.002844.002844.008002286600
2016-10-272830.002865.002828.002858.0016004535600
2016-10-262828.002875.002828.002830.0019005402200
2016-10-252888.002889.002820.002850.0026007475900
2016-10-242799.002849.002799.002849.0011003093000
2016-10-212820.002820.002782.002799.0018005040700
2016-10-202762.002849.002756.002774.0025006982900
2016-10-192751.002806.002751.002770.00620017153700
2016-10-182717.002798.002717.002737.00530014581300
2016-10-172850.002869.002702.002751.001350037531900
2016-10-142877.002919.002852.002877.00880025367800
2016-10-133040.003060.003040.003055.007002131500
2016-10-123080.003090.003060.003090.0018005543500
2016-10-113065.003070.003065.003065.0020006133500
2016-10-0700
2016-10-063080.003080.003030.003030.005001520000
2016-10-053040.003040.003040.003040.00300912000
2016-10-043025.003025.003020.003020.006001814000
2016-10-0300
2016-09-303050.003050.003050.003050.00100305000
2016-09-293080.003080.003015.003040.008002433000
2016-09-283075.003075.003075.003075.00100307500
2016-09-273075.003075.003075.003075.00430013222500
2016-09-263080.003080.003075.003075.004001231500
2016-09-233015.003050.003015.003050.006001824500
2016-09-213010.003010.003010.003010.00100301000
2016-09-203040.003040.003010.003010.00300906500
2016-09-163005.003015.003005.003005.008002407500
2016-09-153055.003055.003055.003055.00200611000
2016-09-143065.003065.003065.003065.00300919500
2016-09-133005.003005.003005.003005.00200601000
2016-09-123000.003000.003000.003000.00200600000
2016-09-093010.003010.003010.003010.00100301000
2016-09-083010.003010.003010.003010.00100301000
2016-09-073000.003070.003000.003010.0017005110500
2016-09-063075.003075.003075.003075.00100307500
2016-09-053060.003060.003040.003040.004001219000
2016-09-023000.003030.003000.003030.004001204000
2016-09-013015.003015.003000.003000.0020006016000
2016-08-313055.003055.003020.003020.0021006379000
2016-08-303080.003080.003055.003055.00300919000
2016-08-293100.003100.003045.003075.001640050524000
2016-08-263120.003120.003120.003120.00460014352000
2016-08-253120.003120.003120.003120.004001248000
2016-08-243060.003120.003060.003120.006001854000
2016-08-233110.003110.003110.003110.0011003421000
2016-08-223070.003070.003070.003070.0021006447000
2016-08-193050.003125.003045.003070.0018005526000
2016-08-183065.003120.003060.003120.0013004006000
2016-08-173095.003095.003065.003065.004001229500
2016-08-163070.003110.003065.003065.0016004946500
2016-08-153130.003130.003065.003065.009002780500
2016-08-123100.003135.003100.003135.004001243500
2016-08-103085.003125.003055.003125.0016004914000
2016-08-093130.003135.003080.003100.0028008695500
2016-08-083150.003150.003140.003150.005001574000
2016-08-053160.003185.003140.003185.004001267000
2016-08-0400
2016-08-033170.003170.003150.003150.006001895000
2016-08-023180.003180.003180.003180.005001590000
2016-08-013235.003250.003235.003250.005001622500
2016-07-293190.003250.003180.003180.005001600000
2016-07-283180.003250.003180.003250.006001934500
2016-07-273195.003195.003195.003195.00200639000
2016-07-263270.003270.003195.003195.0011003573000
2016-07-253275.003285.003275.003285.009002949000
2016-07-223170.003205.003170.003205.005001595000
2016-07-213165.003175.003165.003175.00690021843000
2016-07-203150.003190.003150.003165.006001899000
2016-07-193165.003170.003150.003150.008002529500
2016-07-153120.003165.003120.003165.008002515500
2016-07-143180.003250.003100.003115.00740023276000
2016-07-133245.003280.003230.003250.0011003584000
2016-07-123265.003265.003220.003220.009002914000
2016-07-113200.003275.003200.003215.00340011038500
2016-07-083140.003185.003140.003145.008002531500
2016-07-073190.003190.003140.003140.007002204000
2016-07-063135.003140.003130.003135.006001880500
2016-07-053135.003145.003130.003145.005001568000
2016-07-043195.003225.003195.003200.007002245500
2016-07-013150.003225.003150.003180.007002225500
2016-06-303220.003220.003160.003160.0016005115500
2016-06-293245.003245.003180.003205.0012003847500
2016-06-283180.003200.003180.003200.006001913500
2016-06-273320.003320.003140.003180.0019006220000
2016-06-243230.003350.003035.003040.00360011375000
2016-06-2300
2016-06-2200
2016-06-213230.003230.003230.003230.005001615000
2016-06-203200.003210.003200.003200.0022007042000
2016-06-173170.003170.003120.003120.0025007888000
2016-06-163210.003210.003100.003100.0010003147000
2016-06-153060.003230.003060.003230.0022006932500
2016-06-143160.003160.003090.003115.0027008408000
2016-06-133205.003225.003155.003155.0025007932500
2016-06-103270.003275.003215.003215.0012003898000
2016-06-093295.003295.003260.003260.004001307500
2016-06-083325.003325.003260.003265.006001972000
2016-06-073245.003325.003245.003255.0014004558500
2016-06-063200.003300.003200.003290.008002607000
2016-06-033200.003290.003200.003240.0016005185000
2016-06-023335.003345.003165.003200.0022007129500
2016-06-013330.003365.003320.003325.006002002500
2016-05-313340.003385.003305.003375.0016005330000
2016-05-303370.003390.003320.003330.008002679500
2016-05-273450.003450.003260.003300.0025008282500
2016-05-263450.003495.003430.003470.0020006920500
2016-05-253430.003435.003395.003420.001760060356000
2016-05-243250.003350.003250.003340.0026008618500
2016-05-233220.003220.003220.003220.004001288000
2016-05-203180.003240.003180.003240.00200642000
2016-05-193245.003245.003240.003240.009002917000
2016-05-183210.003260.003175.003175.00420013529500
2016-05-173220.003250.003150.003210.0024007687500
2016-05-163125.003200.003125.003150.0014004432500
2016-05-133120.003135.003115.003130.00610019050500
2016-05-123105.003180.003105.003120.0017005302500
2016-05-113055.003120.003050.003095.0012003699500
2016-05-103080.003080.003060.003060.0019005834000
2016-05-093135.003135.003100.003100.00200623500
2016-05-063095.003095.003080.003080.0010003092000
2016-05-023010.003125.003005.003045.0018005487500
2016-04-283120.003120.003060.003060.008002482500
2016-04-273080.003130.003065.003130.00890027424000
2016-04-263120.003130.003070.003080.0024007450500
2016-04-253185.003190.003160.003190.0013004136500
2016-04-223125.003125.003085.003090.007002180000
2016-04-213185.003185.003120.003125.0019006010500
2016-04-203125.003130.003080.003080.0017005280500
2016-04-193120.003150.003110.003150.0011003442500
2016-04-183160.003160.003110.003110.0011003445500
2016-04-153155.003180.003155.003165.0024007584500
2016-04-143300.003320.003210.003210.001000032709000
2016-04-133075.003080.003030.003050.007002138500
2016-04-123070.003085.002981.003010.0016004877100
2016-04-113000.003070.002970.003035.0015004547000
2016-04-082950.003000.002901.003000.008002367800
2016-04-073060.003060.002990.003000.00300905000
2016-04-062986.002986.002980.002980.0011003284000
2016-04-053050.003050.002995.002995.0014004210500
2016-04-043000.003050.002999.003050.0027008109800
2016-04-013010.003010.003005.003005.008002406500
2016-03-313015.003015.003010.003010.00300903500
2016-03-303045.003045.003010.003010.006001815500
2016-03-293015.003040.003015.003040.005001515000
2016-03-283005.003050.003005.003015.0030009065500
2016-03-253000.003000.002981.002990.0013003895900
2016-03-242968.003050.002964.003000.0016004798700
2016-03-233000.003000.002945.002995.001090032639500
2016-03-222973.003035.002973.003000.00720021435300

   ※ 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