[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 
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
2016-03-183010.003025.003000.003025.005001505500
2016-03-173025.003025.002985.003005.0012003607500
2016-03-163000.003025.003000.003025.0014004217000
2016-03-152995.002996.002967.002975.0012003587500
2016-03-142885.002963.002885.002963.0022006453500
2016-03-112890.002900.002847.002885.0030008662000
2016-03-102880.002895.002830.002895.0010002878400
2016-03-092860.002880.002860.002880.006001723500
2016-03-082820.002871.002820.002860.0013003695100
2016-03-072842.002842.002800.002816.0017004788800
2016-03-042813.002879.002805.002879.0023006521700
2016-03-032803.002830.002801.002812.0015004215900
2016-03-022775.002829.002775.002824.00440012276200
2016-03-012860.002860.002801.002825.0015004224100
2016-02-292900.002900.002861.002863.0011003163700
2016-02-262841.002870.002840.002860.0013003703500
2016-02-252811.002891.002760.002840.00430012188500
2016-02-242900.002987.002900.002916.0030008800100
2016-02-232930.002950.002930.002950.0010002934500
2016-02-222920.002938.002910.002938.008002337400
2016-02-192924.002970.002910.002970.0012003506200
2016-02-182950.002974.002949.002974.0014004144200
2016-02-172970.002980.002930.002930.0015004434100
2016-02-162967.003025.002930.002969.0018005353600
2016-02-152855.002960.002855.002954.0019005587200
2016-02-122831.002900.002800.002815.00920026093700
2016-02-103000.003035.002866.002881.00400011706200
2016-02-093020.003050.002960.002999.00830024771100
2016-02-083070.003070.003005.003050.0010003035500
2016-02-053080.003080.002950.002988.00530015964400
2016-02-043150.003150.003080.003080.005001552500
2016-02-033160.003160.003100.003140.0016005008500
2016-02-023200.003230.003180.003190.0021006716000
2016-02-013150.003290.003010.003245.00570017877500
2016-01-293145.003150.003090.003150.0024007544000
2016-01-283145.003165.003130.003130.0014004412000
2016-01-273170.003170.003065.003075.0020006216000
2016-01-263150.003150.003035.003035.0027008358000
2016-01-253150.003150.003070.003120.0019005936000
2016-01-223010.003040.002975.003000.0025007477500
2016-01-212965.003050.002965.002975.00490014683800
2016-01-203030.003040.002963.002963.0024007213300
2016-01-193050.003085.002981.003025.0024007262200
2016-01-182950.003090.002950.003090.0031009281800
2016-01-153305.003305.003100.003105.00750023761000
2016-01-143100.003400.003070.003095.002160068633000
2016-01-132900.002942.002900.002927.007002041900
2016-01-122930.002930.002807.002810.00360010321100
2016-01-083000.003000.002970.002980.0016004778100
2016-01-073055.003060.003005.003010.0015004564500
2016-01-063110.003110.003060.003060.0013003993500
2016-01-053095.003100.003080.003080.0012003709500
2016-01-043060.003200.003060.003095.0019005936000
2015-12-303070.003110.003065.003090.00330010175000
2015-12-293020.003050.003020.003025.00620018741500
2015-12-283085.003085.003020.003020.00530016327500
2015-12-253015.003050.003000.003050.008002417000
2015-12-243090.003090.002955.002965.0015004485200
2015-12-223030.003035.003020.003030.00500015147500
2015-12-213050.003100.003045.003085.00900027563000
2015-12-182980.003085.002980.003085.0011003328000
2015-12-173080.003100.003080.003090.0012003709500
2015-12-162980.003025.002980.003025.00390011630000
2015-12-152978.003020.002978.002980.00750022471800
2015-12-142932.003000.002916.002970.001450042322400
2015-12-113000.003000.002930.002932.001400041986200
2015-12-102956.002956.002871.002956.0032009341000
2015-12-092990.003000.002956.002956.0014004186600
2015-12-083005.003005.002953.002953.0022006578100
2015-12-072975.003005.002975.003000.0020005995700
2015-12-043030.003030.002966.002966.0017005100100
2015-12-033025.003080.003010.003010.004001212500

   ※ 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