[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 
2017-11-212966.002985.002966.002985.0013003864000
2017-11-202965.002966.002960.002966.009002666100
2017-11-172969.002969.002953.002965.00300888700
2017-11-162959.002963.002950.002963.008002363100
2017-11-152951.002967.002950.002959.0011003249800
2017-11-142975.002975.002962.002968.0023006820300
2017-11-132980.002980.002962.002977.009002679600
2017-11-102980.002980.002960.002960.0011003266500
2017-11-092967.002981.002965.002980.0010002977400
2017-11-082947.002967.002947.002965.0016004736000
2017-11-072950.002965.002945.002945.00340010040800
2017-11-062947.002951.002945.002950.0016004716900
2017-11-022924.002947.002924.002947.00300879500
2017-11-012944.002944.002921.002924.0012003522600
2017-10-312930.002946.002930.002946.00200587600
2017-10-302933.002949.002921.002949.009002640800
2017-10-272896.002951.002896.002933.00410011968400
2017-10-262909.002909.002896.002896.0020005805400
2017-10-252930.002930.002905.002909.0016004668700
2017-10-242907.002923.002901.002923.0020005825100
2017-10-232910.002923.002904.002909.0021006110400
2017-10-202900.002922.002900.002901.0029008441900
2017-10-192903.002917.002901.002910.0010002910300
2017-10-182902.002911.002901.002903.0015004360200
2017-10-172916.002916.002892.002909.0010002904600
2017-10-162888.002908.002876.002902.00400011569400
2017-10-132910.002920.002900.002920.0019005530000
2017-10-122889.002898.002888.002898.0021006071000
2017-10-112897.002903.002897.002900.0012003478400
2017-10-102898.002898.002879.002897.0014004052700
2017-10-062871.002889.002860.002889.0013003727500
2017-10-052874.002900.002874.002879.0027007801400
2017-10-042870.002875.002870.002870.0010002872400
2017-10-032875.002875.002870.002870.0011003161000
2017-10-022858.002867.002858.002867.0015004295500
2017-09-292844.002854.002844.002853.009002564200
2017-09-282847.002855.002844.002844.0016004556900
2017-09-272834.002844.002834.002844.00300851700
2017-09-262823.002834.002813.002834.0017004796800
2017-09-252863.002863.002826.002826.0024006811100
2017-09-222829.002845.002829.002845.005001417800
2017-09-212864.002864.002828.002829.0023006549000
2017-09-202844.002849.002838.002844.0012003411200
2017-09-192855.002855.002840.002841.006001708600
2017-09-152845.002850.002820.002844.0023006513900
2017-09-142846.002854.002846.002854.006001710000
2017-09-132850.002854.002833.002854.0016004542700
2017-09-122853.002856.002844.002848.008002278700
2017-09-112859.002859.002853.002853.005001428500
2017-09-082832.002832.002826.002826.004001132200
2017-09-072832.002832.002832.002832.00100283200
2017-09-062826.002826.002825.002826.0011003108500
2017-09-052845.002845.002831.002831.0010002837800
2017-09-042865.002865.002850.002850.00520014895000
2017-09-012831.002846.002830.002845.007001985900
2017-08-312845.002845.002826.002844.009002552800
2017-08-302829.002845.002829.002845.008002273900
2017-08-292788.002842.002788.002842.0025007063900
2017-08-282827.002838.002823.002838.0014003963800
2017-08-252822.002830.002822.002823.009002540700
2017-08-242823.002839.002822.002839.007001979100
2017-08-232838.002840.002833.002839.0011003121900
2017-08-222827.002831.002825.002831.007001979200
2017-08-212828.002828.002823.002823.005001412500
2017-08-182839.002839.002816.002829.009002542200
2017-08-172820.002820.002820.002820.00100282000
2017-08-162815.002832.002815.002820.00300846700
2017-08-152811.002814.002810.002810.005001406200
2017-08-142818.002820.002806.002811.0013003656000
2017-08-102817.002817.002816.002816.006001689800
2017-08-092827.002829.002820.002829.0015004232100
2017-08-082820.002825.002812.002817.0019005356100
2017-08-072822.002828.002822.002828.005001412800
2017-08-042840.002840.002820.002820.008002262100
2017-08-032830.002830.002829.002829.00200565900
2017-08-022821.002852.002821.002841.008002269100
2017-08-012855.002855.002823.002825.0016004531300
2017-07-312848.002850.002848.002850.005001424500
2017-07-282839.002855.002827.002827.0012003409700
2017-07-272839.002839.002824.002824.0015004243000
2017-07-262850.002850.002850.002850.00100285000
2017-07-252879.002879.002847.002847.0010002864200
2017-07-242831.002845.002830.002845.0015004250000
2017-07-212830.002834.002827.002834.006001698100
2017-07-202820.002830.002820.002830.008002259400
2017-07-192829.002829.002829.002829.00100282900
2017-07-182830.002835.002821.002834.006001697500
2017-07-142835.002835.002821.002829.0010002830600
2017-07-132833.002835.002825.002835.004001132300
2017-07-122830.002830.002823.002825.0014003958300
2017-07-112826.002830.002822.002830.006001696100
2017-07-102825.002825.002818.002818.004001128600
2017-07-072819.002828.002819.002825.00300847200
2017-07-062819.002819.002819.002819.00200563800
2017-07-052815.002819.002801.002819.0017004772300
2017-07-042835.002835.002820.002820.005001413200
2017-07-032822.002830.002821.002826.009002542100
2017-06-302833.002833.002820.002820.008002260900
2017-06-292810.002812.002810.002812.006001686600
2017-06-2800
2017-06-272842.002842.002835.002835.0014003977600
2017-06-262849.002849.002820.002842.0020005688000
2017-06-232795.002800.002790.002800.007001955600
2017-06-222791.002807.002791.002795.009002520100
2017-06-212810.002810.002800.002800.007001961900
2017-06-202800.002810.002780.002810.0028007810700
2017-06-192800.002807.002800.002800.0010002800700
2017-06-162807.002807.002790.002790.0010002800200
2017-06-152810.002810.002795.002810.0022006160300
2017-06-142798.002814.002798.002814.005001403400
2017-06-132811.002811.002799.002799.007001961000
2017-06-122801.002801.002797.002797.0015004199300
2017-06-092805.002809.002803.002809.00620017390800
2017-06-082805.002818.002805.002815.006001685300
2017-06-072815.002815.002805.002805.0012003369900
2017-06-062814.002816.002810.002810.0017004781500
2017-06-052840.002840.002814.002826.0016004519500
2017-06-022830.002830.002827.002830.005001414500
2017-06-012806.002831.002806.002831.008002257100
2017-05-312813.002814.002813.002814.005001406900
2017-05-302819.002830.002819.002830.00200564900
2017-05-292824.002825.002824.002825.006001694900
2017-05-262825.002825.002825.002825.006001695000
2017-05-252828.002828.002825.002825.008002261900
2017-05-242817.002824.002817.002822.007001975200
2017-05-232815.002815.002815.002815.004001126000
2017-05-222814.002825.002814.002815.0018005066400
2017-05-192815.002832.002807.002810.007001972300
2017-05-182820.002820.002809.002820.007001970900
2017-05-172816.002833.002816.002821.0012003388800
2017-05-162824.002833.002824.002833.0016004524100
2017-05-152812.002837.002811.002813.0012003382200
2017-05-122815.002815.002812.002812.005001406300
2017-05-112824.002825.002812.002812.006001690900
2017-05-102811.002824.002811.002816.006001691400
2017-05-092815.002825.002810.002811.0022006193200
2017-05-082828.002836.002816.002816.0024006792400
2017-05-022823.002830.002811.002811.0016004519100
2017-05-012827.002828.002810.002810.0011003096900
2017-04-282828.002828.002816.002828.0012003389800
2017-04-272830.002830.002816.002829.009002543600
2017-04-262815.002831.002815.002830.0011003109900
2017-04-252820.002848.002780.002810.00390010967000
2017-04-242837.002852.002824.002825.0019005384700
2017-04-212821.002849.002820.002831.006001700100
2017-04-202820.002854.002818.002854.007001980500
2017-04-192827.002867.002816.002845.0016004528300
2017-04-182875.002875.002827.002830.0011003135900
2017-04-172880.002880.002781.002830.00370010533800
2017-04-142780.002781.002751.002780.0022006105400
2017-04-132768.002792.002755.002788.0011003044700
2017-04-122765.002807.002765.002769.0013003603200
2017-04-112783.002833.002782.002825.00550015317300
2017-04-102770.002901.002770.002791.00530014999500
2017-04-072766.002779.002765.002778.0011003054100
2017-04-062794.002794.002745.002765.0025006886800
2017-04-052780.002801.002755.002801.00410011355700
2017-04-042800.002810.002780.002780.0022006137800
2017-04-032805.002805.002801.002803.005001401600
2017-03-312795.002804.002795.002796.009002519800
2017-03-302800.002804.002791.002791.007001958500
2017-03-292780.002800.002771.002800.0010002791100
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

   ※ 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。 

Twitter