[3181 JQスタンダード] 買取王国 日足 時系列データ

[3181 JQスタンダード] 買取王国 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21842.00857.00805.00812.00157000128593000
2017-07-20915.00960.00839.00870.00719600644910300
2017-07-19929.00929.00929.00929.00184600171493400
2017-07-18779.00779.00779.00779.001600012464000
2017-07-14629.00691.00616.00679.0012520082779000
2017-07-13636.00636.00611.00617.00104006495300
2017-07-12606.00627.00601.00626.001880011575500
2017-07-11576.00610.00573.00596.0063003737900
2017-07-10571.00574.00569.00572.001700971400
2017-07-07571.00576.00563.00569.0060003416000
2017-07-06571.00578.00571.00572.001500859400
2017-07-05582.00584.00564.00575.0097005587000
2017-07-04589.00595.00581.00584.00128007534900
2017-07-03589.00599.00587.00599.0051003016100
2017-06-30592.00592.00580.00592.0089005201500
2017-06-29611.00611.00592.00600.002050012331000
2017-06-28619.00619.00607.00608.0062003790200
2017-06-27613.00621.00608.00621.0085005221900
2017-06-26614.00620.00612.00613.0063003876100
2017-06-23623.00648.00605.00624.002470015366700
2017-06-22616.00624.00600.00614.001840011235100
2017-06-21615.00640.00612.00626.0084005248600
2017-06-20613.00619.00608.00619.0093005696300
2017-06-19623.00623.00604.00607.00105006431600
2017-06-16654.00654.00607.00613.004080025355700
2017-06-15640.00666.00627.00644.003760024189400
2017-06-14691.00711.00644.00650.0012450083635600
2017-06-13745.00745.00745.00745.002290017060500
2017-06-12793.00826.00637.00643.00497800362613700
2017-06-09653.00733.00650.00733.00337900237966900
2017-06-08526.00633.00526.00633.00186100116659000
2017-06-07533.00533.00523.00533.001600849800
2017-06-06531.00535.00523.00535.001200635300
2017-06-05525.00538.00524.00533.0052002743900
2017-06-02518.00519.00512.00516.0077003982900
2017-06-0100
2017-05-31505.00506.00505.00506.001400707100
2017-05-30515.00516.00510.00510.0020001025200
2017-05-29507.00515.00507.00514.001400713200
2017-05-26509.00517.00503.00511.0050002534000
2017-05-25505.00521.00505.00509.0044002258200
2017-05-24510.00510.00503.00503.0024001211700
2017-05-23528.00528.00513.00513.0030001552300
2017-05-22525.00533.00513.00518.0078004095500
2017-05-19501.00512.00501.00512.0022001106500
2017-05-18508.00508.00490.00508.0037001849800
2017-05-17513.00513.00501.00505.0060003040900
2017-05-16511.00529.00511.00513.0034001773000
2017-05-15519.00534.00519.00521.0047002455400
2017-05-12509.00517.00505.00516.0025001283200
2017-05-11500.00520.00500.00519.002830014461200
2017-05-10481.00510.00480.00503.005260026067800
2017-05-09473.00483.00473.00483.0096004610800
2017-05-08466.00472.00464.00472.0062002907100
2017-05-02464.00466.00464.00464.001800836300
2017-05-01466.00466.00466.00466.00600279600
2017-04-28464.00464.00460.00464.0033001522600
2017-04-27458.00465.00456.00464.0055002540900
2017-04-26453.00458.00453.00458.0023001048000
2017-04-2500
2017-04-24452.00452.00447.00447.001100496100
2017-04-21446.00450.00445.00450.001300581200
2017-04-20445.00450.00445.00450.00300134000
2017-04-19446.00450.00446.00450.00900403400
2017-04-18449.00450.00449.00450.00300134900
2017-04-17442.00446.00442.00446.002000884400
2017-04-14445.00447.00441.00442.0033001465100
2017-04-13438.00443.00438.00440.0031001361700
2017-04-12445.00445.00439.00440.002100929100
2017-04-11443.00449.00443.00449.0031001373900
2017-04-10453.00453.00441.00441.002000891000
2017-04-07454.00454.00440.00445.0034001515900
2017-04-06445.00450.00440.00449.0035001552800
2017-04-05457.00457.00445.00445.0028001264400
2017-04-04478.00478.00457.00457.0046002142300
2017-04-03450.00470.00450.00470.0025001147500
2017-03-31456.00458.00456.00456.00300137000
2017-03-30460.00460.00450.00455.0035001591900
2017-03-29460.00465.00460.00465.001300601300
2017-03-28456.00457.00456.00457.0020091300
2017-03-27458.00458.00457.00457.00300137200
2017-03-24468.00468.00458.00458.001600741500
2017-03-2300
2017-03-22476.00476.00468.00468.0071003356500
2017-03-21476.00478.00476.00478.001200572800
2017-03-17478.00478.00473.00473.00800380100
2017-03-16478.00478.00478.00478.0010047800
2017-03-15478.00484.00478.00478.0078003733100
2017-03-14476.00476.00475.00476.001200570200
2017-03-13479.00480.00478.00479.0029001388500
2017-03-10472.00477.00472.00475.0030001426600
2017-03-0900
2017-03-0800
2017-03-07468.00468.00467.00467.00300140300
2017-03-06469.00470.00467.00467.0024001124600
2017-03-03477.00477.00477.00477.0038001812600
2017-03-02489.00489.00485.00485.0045002184700
2017-03-01478.00493.00478.00489.00164008001400
2017-02-28475.00479.00474.00479.001700809900
2017-02-27475.00480.00475.00480.00500239000
2017-02-2400
2017-02-23482.00482.00474.00475.0049002337100
2017-02-22465.00478.00465.00474.0071003342900
2017-02-2100
2017-02-20461.00461.00460.00460.00400184200
2017-02-17462.00462.00461.00461.0033001524100
2017-02-16466.00466.00466.00466.001100512600
2017-02-15469.00469.00463.00466.0033001541700
2017-02-14465.00468.00465.00468.001600746000
2017-02-13462.00463.00460.00460.00900415700
2017-02-10457.00462.00457.00462.00400183800
2017-02-0900
2017-02-08453.00453.00453.00453.0020090600
2017-02-07453.00453.00453.00453.001000453000
2017-02-06459.00459.00455.00455.00800366100
2017-02-03453.00453.00453.00453.0010045300
2017-02-02455.00455.00453.00453.0020090800
2017-02-01455.00462.00454.00455.0054002453900
2017-01-31453.00457.00453.00457.0043001953900
2017-01-30453.00453.00448.00448.0087003917400
2017-01-27461.00461.00461.00461.00400184400
2017-01-26463.00464.00456.00458.001300598400
2017-01-25452.00460.00451.00460.001300590300
2017-01-2400
2017-01-23444.00445.00441.00445.00105004639500
2017-01-20455.00455.00450.00450.0030001350500
2017-01-19452.00452.00445.00452.0050002235300
2017-01-18455.00455.00454.00454.00400181700
2017-01-17463.00463.00455.00455.001000458600
2017-01-16470.00470.00453.00453.0056002561100
2017-01-13481.00481.00476.00476.001800861300
2017-01-12485.00485.00477.00478.00300144000
2017-01-11475.00482.00475.00482.001000476400
2017-01-10487.00487.00480.00480.0087004187700
2017-01-06474.00480.00474.00480.001100524200
2017-01-05474.00481.00472.00481.00106005050900
2017-01-04469.00471.00469.00470.00400188000
2016-12-30468.00469.00463.00467.001200559600
2016-12-29469.00469.00461.00465.0024001110400
2016-12-28468.00470.00465.00469.0055002567400
2016-12-27483.00483.00468.00476.00133006294900
2016-12-26484.00485.00481.00481.0058002807800
2016-12-22485.00486.00485.00485.0022001068300
2016-12-21488.00489.00488.00489.0023001122500
2016-12-20492.00492.00484.00488.001100536200
2016-12-19483.00491.00483.00488.001000485600
2016-12-16498.00498.00492.00494.001000495800
2016-12-15496.00497.00496.00497.002000993000
2016-12-14493.00493.00490.00492.002000984100
2016-12-13487.00491.00484.00491.001800877200
2016-12-12481.00483.00480.00480.0034001635200
2016-12-09500.00500.00498.00499.0057002843700
2016-12-08494.00500.00494.00499.0048002388400
2016-12-07490.00494.00490.00494.001300640700
2016-12-06496.00496.00494.00494.0038001879400
2016-12-05493.00495.00493.00494.0037001825500
2016-12-02492.00493.00482.00493.0090004406400
2016-12-01470.00492.00470.00492.0053002567000
2016-11-30472.00478.00470.00478.00600284000
2016-11-29480.00480.00480.00480.00117005616000
2016-11-28471.00479.00465.00473.0057002690000
2016-11-25452.00499.00452.00471.003730017744900
2016-11-24442.00449.00442.00449.0023001032000
2016-11-22448.00448.00448.00448.0020089600
2016-11-21441.00441.00440.00440.00700308200
2016-11-18441.00441.00441.00441.00400176400
2016-11-17442.00445.00442.00442.00700310600
2016-11-16450.00450.00441.00441.0081003605400
2016-11-15453.00453.00450.00450.001000452400
2016-11-14456.00456.00444.00445.0023001027300
2016-11-11440.00440.00439.00439.00400175900
2016-11-10446.00447.00438.00438.00900398100
2016-11-09449.00449.00436.00436.0042001859500
2016-11-08449.00459.00449.00449.001500674500
2016-11-07452.00452.00448.00448.001000449900
2016-11-04453.00453.00451.00451.001000451500
2016-11-02457.00457.00452.00452.0048002185500
2016-11-01456.00460.00455.00457.001300594100
2016-10-31450.00455.00450.00453.001600722100
2016-10-28469.00469.00469.00469.0010046900
2016-10-27466.00466.00460.00465.00800371600
2016-10-26459.00464.00459.00464.00600275900
2016-10-25463.00463.00459.00459.001400645900
2016-10-24462.00465.00458.00465.0030001385100
2016-10-21461.00466.00461.00463.0042001948800
2016-10-20467.00469.00465.00469.0028001308600
2016-10-19462.00470.00462.00468.001300608400
2016-10-18454.00461.00454.00461.0023001053800
2016-10-17460.00464.00459.00461.0038001753900
2016-10-14474.00474.00474.00474.00800379200
2016-10-13471.00471.00468.00471.00400187800
2016-10-12473.00473.00473.00473.0020094600
2016-10-11469.00472.00469.00472.001700801400
2016-10-07480.00480.00472.00472.00700334400
2016-10-06472.00472.00472.00472.0010047200
2016-10-05466.00466.00461.00465.001500692900
2016-10-04473.00473.00465.00466.001800839600
2016-10-03473.00475.00473.00473.001000474000
2016-09-30466.00472.00465.00472.00400187300
2016-09-29474.00475.00461.00473.001900890900
2016-09-28465.00470.00465.00467.0041001916700
2016-09-27484.00484.00468.00470.0060002816900
2016-09-26484.00484.00484.00484.0020096800
2016-09-2300
2016-09-21485.00485.00485.00485.0020097000
2016-09-20484.00484.00484.00484.0020096800
2016-09-16485.00485.00484.00484.00800387500
2016-09-15486.00486.00486.00486.00500243000
2016-09-14468.00485.00468.00479.00112005288100
2016-09-13488.00492.00488.00492.001100538200
2016-09-12487.00487.00487.00487.0010048700
2016-09-0900
2016-09-08481.00487.00481.00487.00300144900
2016-09-07489.00489.00481.00481.0020097000
2016-09-06494.00494.00493.00494.00300148100
2016-09-05497.00499.00485.00497.0078003876000
2016-09-02495.00495.00495.00495.0010049500
2016-09-01495.00495.00495.00495.0010049500
2016-08-31473.00499.00473.00495.001600787000
2016-08-30461.00468.00461.00468.0034001580100
2016-08-29471.00471.00469.00469.0020094000
2016-08-26479.00479.00476.00476.00300143100
2016-08-25484.00484.00484.00484.0020096800
2016-08-24481.00485.00480.00481.001700818200
2016-08-23479.00479.00479.00479.00700335300
2016-08-2200
2016-08-1900
2016-08-18495.00495.00495.00495.0010049500
2016-08-17509.00509.00501.00501.0053002681200
2016-08-1600
2016-08-15507.00508.00503.00503.00800405300
2016-08-12495.00514.00488.00503.00500250400
2016-08-10505.00518.00500.00515.0025001279200
2016-08-09498.00498.00498.00498.0020099600
2016-08-0800
2016-08-05490.00496.00490.00496.00300147800
2016-08-04509.00509.00497.00497.00700349700
2016-08-03489.00513.00489.00505.00132006663700
2016-08-02484.00484.00484.00484.0020096800
2016-08-01485.00489.00485.00485.00900436900
2016-07-29486.00486.00486.00486.00400194400
2016-07-28489.00499.00489.00493.00800396600
2016-07-27494.00512.00490.00501.0025001245400
2016-07-26479.00520.00479.00505.00174008760900
2016-07-25489.00489.00477.00485.0028001355800
2016-07-22460.00471.00452.00471.0059002700600
2016-07-21470.00470.00470.00470.0058002726000
2016-07-20479.00479.00465.00467.0078003697500
2016-07-19464.00483.00436.00483.0085003917000
2016-07-15477.00534.00477.00479.003120015675700

   ※ 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