[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 
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
2016-07-14485.00485.00464.00464.00700331600
2016-07-13480.00480.00470.00474.0047002221700
2016-07-12465.00472.00465.00472.0032001497300
2016-07-11452.00457.00451.00456.0047002130400
2016-07-08445.00445.00445.00445.0020089000
2016-07-07447.00447.00445.00446.001200535600
2016-07-06455.00455.00451.00451.00700317700
2016-07-05457.00457.00450.00452.00600272500
2016-07-04457.00457.00451.00451.002100955200
2016-07-01457.00457.00457.00457.0020091400
2016-06-30444.00450.00444.00450.001100489900
2016-06-29452.00453.00440.00444.0042001864300
2016-06-2800
2016-06-27439.00440.00439.00439.001500658700
2016-06-24489.00489.00431.00431.0045002075600
2016-06-23480.00480.00460.00473.001200559000
2016-06-22461.00480.00461.00480.00600286100
2016-06-21460.00475.00460.00475.0024001109300
2016-06-20460.00476.00460.00461.00168007742800
2016-06-17463.00463.00463.00463.0010046300
2016-06-16464.00474.00463.00463.001800838100
2016-06-15486.00486.00470.00475.001000480600
2016-06-14480.00485.00480.00483.002000962000
2016-06-13470.00475.00470.00475.00900423600
2016-06-10484.00485.00484.00485.00400193700
2016-06-09481.00482.00470.00472.0031001487000
2016-06-08481.00481.00481.00481.0020096200
2016-06-07466.00466.00466.00466.002000932000
2016-06-06469.00470.00465.00466.0032001495300
2016-06-03471.00471.00469.00469.00163007676700
2016-06-02470.00471.00470.00471.00800376200
2016-06-01475.00483.00475.00475.0033001577300
2016-05-31481.00483.00481.00483.00400192700
2016-05-30471.00485.00466.00485.0038001821200
2016-05-27467.00468.00467.00468.0020093500
2016-05-26468.00477.00465.00470.0039001829000
2016-05-25461.00478.00461.00466.0028001310500
2016-05-24460.00465.00460.00465.00700323100
2016-05-23467.00473.00460.00460.0051002369800
2016-05-20470.00472.00470.00470.001300612900
2016-05-19477.00477.00467.00477.001200566500
2016-05-18470.00476.00460.00476.0034001587500
2016-05-17484.00484.00477.00477.001000478000
2016-05-16482.00484.00482.00484.001200578700
2016-05-13485.00485.00472.00479.0036001722700
2016-05-12472.00478.00469.00476.00125005911500
2016-05-11485.00495.00485.00490.00700342000
2016-05-10485.00498.00485.00485.002000976400
2016-05-09486.00500.00485.00500.001300640400
2016-05-06500.00500.00498.00499.00500249500
2016-05-02505.00505.00500.00500.0026001310000
2016-04-28500.00509.00499.00499.001200604200
2016-04-27505.00505.00505.00505.00200101000
2016-04-26503.00510.00500.00501.001600810700
2016-04-25519.00519.00503.00503.00107005466000
2016-04-22531.00548.00525.00529.0072003813800
2016-04-21510.00542.00510.00530.002680014126200
2016-04-20489.00509.00489.00507.0059002950200
2016-04-19469.00490.00469.00490.0041001991900
2016-04-18480.00480.00470.00470.001500708700
2016-04-15495.00495.00477.00478.0033001615500
2016-04-14490.00497.00482.00495.00400196400
2016-04-1300
2016-04-12468.00497.00467.00481.0047002211800
2016-04-11468.00468.00465.00468.001800841900
2016-04-08478.00478.00458.00468.0071003326000
2016-04-07488.00488.00454.00480.00121005642600
2016-04-06480.00500.00468.00500.001900928700
2016-04-05497.00497.00475.00481.0040001941400
2016-04-04500.00501.00497.00498.0024001197500
2016-04-01500.00515.00500.00501.001800911500
2016-03-31500.00502.00498.00500.0025001249500
2016-03-30500.00500.00491.00500.001900943800
2016-03-29497.00502.00497.00500.001200599200
2016-03-28502.00506.00498.00500.0024001203400
2016-03-25509.00510.00506.00509.001700865400
2016-03-24526.00526.00516.00516.00300155800
2016-03-23533.00533.00516.00516.00400211500
2016-03-22531.00535.00508.00520.0034001779100
2016-03-18498.00528.00498.00521.0030001552100
2016-03-17511.00511.00500.00500.0022001104900
2016-03-16520.00520.00510.00516.0024001236800
2016-03-15527.00527.00520.00520.00700368200
2016-03-14497.00509.00497.00507.0028001404800
2016-03-11503.00503.00490.00490.0038001888600
2016-03-10508.00508.00500.00503.0025001259600
2016-03-09521.00521.00500.00508.001200609400
2016-03-08536.00536.00521.00521.0060003172700
2016-03-07547.00547.00545.00545.00200109200
2016-03-04531.00542.00531.00537.0050002677400
2016-03-03511.00532.00511.00532.0075003890200
2016-03-02516.00520.00516.00520.0036001858000
2016-03-01514.00514.00513.00514.0044002259500
2016-02-29510.00514.00504.00504.00400204200
2016-02-26495.00505.00495.00501.0022001101400
2016-02-25500.00500.00500.00500.001300650000
2016-02-24480.00500.00480.00497.0048002365100
2016-02-23476.00482.00476.00478.0033001577200
2016-02-22479.00487.00479.00481.002220010805400
2016-02-19479.00479.00479.00479.001000479000
2016-02-18484.00487.00479.00479.0048002324300
2016-02-17474.00485.00474.00476.0061002917900
2016-02-16490.00497.00487.00488.001200588800
2016-02-15495.00495.00486.00492.0029001424900
2016-02-12487.00487.00475.00487.0081003900500
2016-02-10525.00525.00513.00520.0027001397900
2016-02-09545.00545.00531.00532.001100590600
2016-02-08531.00550.00528.00550.0063003357100
2016-02-05551.00551.00540.00550.0039002129000
2016-02-04551.00555.00551.00553.00500276300
2016-02-0300
2016-02-02558.00558.00557.00557.00600334600
2016-02-01553.00557.00553.00557.00700389500
2016-01-29550.00552.00550.00552.00600330400
2016-01-28550.00560.00550.00560.00300166000
2016-01-27553.00572.00553.00570.0024001364300
2016-01-26545.00549.00545.00549.00500272900
2016-01-25540.00550.00536.00550.0045002427300
2016-01-22544.00550.00532.00542.0019001020400
2016-01-21556.00556.00530.00544.00143007750500
2016-01-20556.00562.00556.00557.0031001730500
2016-01-19569.00569.00558.00558.0044002486200
2016-01-18560.00569.00548.00568.0065003647000
2016-01-15586.00590.00570.00572.0091005306800
2016-01-14578.00588.00555.00556.00161009077200
2016-01-13571.00610.00565.00588.002540014757200
2016-01-12600.00610.00570.00570.007710044943200
2016-01-08670.00681.00658.00670.0050003343100
2016-01-07670.00696.00669.00696.0025001697200
2016-01-06683.00695.00670.00670.0025001710500
2016-01-05682.00683.00680.00683.00400272700
2016-01-04682.00682.00682.00682.0010068200
2015-12-30689.00696.00689.00696.0018001243400
2015-12-29660.00689.00660.00689.0043002867300
2015-12-28653.00666.00653.00664.0045002983800
2015-12-25666.00687.00631.00653.00129008504900
2015-12-24666.00677.00662.00664.002090013921000
2015-12-22680.00685.00668.00680.001760011902300
2015-12-21710.00710.00688.00688.0096006660000
2015-12-18705.00710.00700.00710.0019001336800
2015-12-17702.00717.00683.00699.002280016091900
2015-12-16708.00709.00700.00701.0091006393000
2015-12-15715.00715.00702.00707.0044003111300
2015-12-14720.00720.00696.00709.001510010646800
2015-12-11729.00735.00723.00727.00114008322600
2015-12-10733.00757.00729.00731.0088006449800
2015-12-09757.00760.00745.00745.0063004734200
2015-12-08758.00759.00756.00758.0048003636200
2015-12-07781.00792.00762.00762.0072005573700
2015-12-04799.00799.00779.00782.0035002743900
2015-12-03785.00793.00777.00793.0056004384100
2015-12-02784.00801.00783.00800.0054004283100
2015-12-01806.00810.00782.00790.001450011532600
2015-11-30761.00836.00753.00791.003200025444200
2015-11-27736.00750.00736.00746.0069005120600
2015-11-26726.00738.00726.00737.0045003306100

   ※ 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