[3189 JQスタンダード] ANAP 日足 時系列データ

[3189 JQスタンダード] ANAP (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29485.00486.00479.00480.0051002457200
2017-05-26483.00489.00483.00483.0076003689300
2017-05-25484.00488.00480.00488.0075003634600
2017-05-24491.00495.00481.00484.00134006520800
2017-05-23488.00488.00485.00485.0030001457400
2017-05-22492.00492.00480.00481.0081003917100
2017-05-19463.00491.00463.00476.00149007119000
2017-05-18472.00472.00458.00463.003220015114700
2017-05-17478.00478.00466.00472.0029001368900
2017-05-16479.00480.00471.00478.00179008563200
2017-05-15483.00483.00471.00472.003130014902900
2017-05-12489.00489.00481.00482.0054002621200
2017-05-11482.00485.00477.00483.00164007893400
2017-05-10495.00497.00492.00492.00178008813300
2017-05-09505.00506.00490.00495.002020010063600
2017-05-08524.00524.00512.00515.0057002952900
2017-05-02509.00510.00498.00506.00103005196100
2017-05-01518.00518.00500.00509.0095004836000
2017-04-28524.00524.00498.00505.0066003368000
2017-04-27516.00520.00503.00505.0041002098200
2017-04-26517.00517.00511.00513.0042002164000
2017-04-25517.00517.00503.00508.004910025329500
2017-04-24488.00489.00481.00483.0080003886600
2017-04-21494.00494.00488.00488.0026001279700
2017-04-20496.00496.00488.00494.0058002864900
2017-04-19494.00494.00483.00488.0035001714100
2017-04-18472.00499.00472.00494.0089004342700
2017-04-17490.00490.00472.00472.00110005286100
2017-04-14498.00498.00490.00490.0044002187400
2017-04-13510.00510.00498.00505.002430012167000
2017-04-12501.00522.00487.00510.004590023046100
2017-04-11514.00548.00514.00548.002430012644500
2017-04-10488.00515.00485.00515.0095004750200
2017-04-07482.00510.00482.00496.0058002909100
2017-04-06490.00504.00480.00482.0074003590900
2017-04-05496.00503.00490.00490.0082004067900
2017-04-04507.00528.00505.00506.0082004191100
2017-04-03526.00533.00496.00504.00176009079700
2017-03-31534.00565.00530.00541.00163008858000
2017-03-30560.00570.00550.00550.003640020330100
2017-03-29612.00615.00546.00590.0015670091207500
2017-03-28491.00562.00491.00562.00243700134226200
2017-03-27495.00546.00482.00482.006960035556300
2017-03-24483.00490.00465.00466.003750017870500
2017-03-23510.00515.00493.00499.00193009700300
2017-03-22518.00540.00515.00525.0043002264000
2017-03-21525.00545.00523.00545.001600844300
2017-03-17541.00545.00530.00535.0031001656400
2017-03-16531.00545.00522.00545.0063003338800
2017-03-15552.00552.00535.00540.00123006672900
2017-03-14557.00557.00551.00554.00900497800
2017-03-13572.00572.00552.00555.0066003703800
2017-03-10561.00561.00541.00557.0032001771800
2017-03-09575.00575.00565.00569.0034001934300
2017-03-08565.00579.00564.00575.0061003490000
2017-03-07575.00575.00558.00575.0053003035500
2017-03-06548.00570.00548.00570.0071003969200
2017-03-03548.00561.00548.00557.0071003946800
2017-03-02560.00560.00556.00557.0043002401100
2017-03-01556.00559.00544.00556.00137007611200
2017-02-28557.00563.00550.00555.0066003663300
2017-02-27559.00559.00549.00559.0026001440400
2017-02-24549.00560.00544.00560.0040002223900
2017-02-23555.00559.00543.00559.0024001316100
2017-02-22568.00568.00555.00555.0019001075600
2017-02-21554.00562.00550.00560.0023001279700
2017-02-20555.00564.00555.00564.0036002009700
2017-02-17558.00559.00551.00559.0031001731100
2017-02-16561.00561.00550.00551.0071003924700
2017-02-15559.00560.00546.00551.0070003886300
2017-02-14560.00561.00559.00559.0038002127800
2017-02-13570.00570.00560.00560.0074004198800
2017-02-10568.00568.00560.00560.0031001752700
2017-02-09570.00572.00565.00565.0055003123700
2017-02-08563.00567.00551.00563.0060003356400
2017-02-07567.00567.00552.00563.0054003023000
2017-02-06591.00591.00556.00557.0093005365500
2017-02-03560.00574.00546.00571.0068003805700
2017-02-02559.00566.00551.00560.00109006111700
2017-02-01540.00560.00540.00560.0059003246800
2017-01-31560.00561.00538.00540.00120006614300
2017-01-30569.00569.00538.00560.002750015277000
2017-01-27540.00545.00531.00531.00185009948200
2017-01-26573.00573.00553.00553.00101005685100
2017-01-25585.00585.00537.00568.002980016908500
2017-01-24536.00565.00521.00565.007790042201300
2017-01-23472.00546.00469.00546.0013120067605000
2017-01-20470.00471.00456.00466.00136006300200
2017-01-19485.00486.00464.00468.004650022071900
2017-01-18505.00505.00474.00493.003850018719100
2017-01-17530.00531.00510.00510.006280032685200
2017-01-16528.00534.00506.00518.0010420054226800
2017-01-13575.00590.00543.00544.00258800145507300
2017-01-12605.00605.00605.00605.00166000100430000
2017-01-11509.00517.00500.00505.00132006738100
2017-01-10499.00505.00499.00505.0046002299500
2017-01-06514.00516.00505.00505.0039001985200
2017-01-05519.00519.00507.00514.0094004824500
2017-01-04521.00521.00511.00513.0071003654600
2016-12-30514.00521.00508.00513.0026001346600
2016-12-29520.00520.00504.00504.0095004868400
2016-12-28511.00529.00511.00529.00139007283300
2016-12-27520.00527.00500.00527.00133006787400
2016-12-26531.00538.00506.00518.00144007525500
2016-12-22506.00541.00498.00534.003480018272700
2016-12-21475.00533.00475.00516.005100025924800
2016-12-20480.00480.00467.00467.00120005667900
2016-12-19462.00474.00460.00474.0079003686800
2016-12-16488.00488.00458.00478.0055002612300
2016-12-15470.00480.00469.00480.0039001848900
2016-12-14475.00477.00470.00472.0072003407700
2016-12-13496.00496.00477.00485.00109005325400
2016-12-12500.00500.00472.00475.00128006260400
2016-12-09445.00478.00445.00460.005100023119200
2016-12-08465.00465.00441.00443.00107004816900
2016-12-07475.00476.00467.00467.00800379300
2016-12-06481.00484.00456.00476.00208009819900
2016-12-05461.00480.00450.00475.002280010537600
2016-12-02475.00479.00450.00466.00168007787000
2016-12-01480.00490.00476.00476.0066003184500
2016-11-30498.00505.00475.00480.00134006556600
2016-11-29476.00502.00476.00494.00137006745600
2016-11-28487.00509.00473.00480.004000019301600
2016-11-25523.00529.00495.00495.003270016512800
2016-11-24518.00547.00482.00524.00203800103758000
2016-11-22444.00513.00436.00513.0014770072070800
2016-11-21416.00445.00416.00433.00138005925300
2016-11-18459.00460.00412.00421.004650020126600
2016-11-17400.00466.00395.00435.005730024769900
2016-11-16372.00400.00370.00400.002720010385700
2016-11-15401.00401.00367.00369.004790018115500
2016-11-14406.00414.00390.00402.005770023180000
2016-11-11416.00435.00392.00393.005350021899600
2016-11-10434.00448.00407.00440.0015460065908600
2016-11-09461.00488.00366.00450.00903800401072000
2016-11-08333.00413.00333.00413.00313400125798300
2016-11-07316.00344.00313.00333.00266008860900
2016-11-04312.00315.00311.00311.0041001288100
2016-11-02314.00314.00309.00310.0052001616000
2016-11-01305.00316.00305.00314.00122003768300
2016-10-31308.00313.00302.00305.0095002956900
2016-10-28300.00310.00300.00308.00126003866500
2016-10-27297.00302.00295.00295.0049001457800
2016-10-26300.00301.00297.00297.0050001496400
2016-10-25304.00304.00300.00300.002300694100
2016-10-24308.00310.00300.00304.0087002655800
2016-10-21301.00301.00300.00300.002700810400
2016-10-20304.00306.00295.00298.0075002246200
2016-10-19307.00307.00298.00304.0069002077400
2016-10-18305.00306.00302.00305.0082002496200
2016-10-17304.00305.00300.00302.0075002281800
2016-10-14297.00305.00297.00304.00176005307000
2016-10-13305.00306.00289.00297.00145004282700
2016-10-12313.00318.00299.00305.00270008294500
2016-10-11312.00315.00300.00313.008540026371800
2016-10-07300.00346.00300.00336.0013410043849500
2016-10-06298.00300.00287.00287.0060001763800
2016-10-05296.00296.00288.00296.0038001111400
2016-10-04294.00295.00291.00291.001200351300
2016-10-03298.00299.00289.00290.00143004163900
2016-09-30300.00300.00293.00296.0068002015000
2016-09-29304.00304.00296.00296.003300982000
2016-09-28297.00304.00297.00298.0054001620300
2016-09-27308.00308.00289.00295.00114003377900
2016-09-26303.00311.00303.00310.002300703700
2016-09-23297.00303.00297.00303.002600780800
2016-09-21290.00297.00290.00297.002400703000
2016-09-20301.00301.00292.00294.002400715200
2016-09-16302.00303.00298.00298.00700211500
2016-09-15297.00305.00295.00301.002400714200
2016-09-14300.00301.00300.00301.00600180500
2016-09-13300.00306.00299.00300.00900270500
2016-09-12290.00306.00290.00296.0082002417000
2016-09-09300.00304.00299.00303.0037001114300
2016-09-08315.00315.00300.00304.0062001892000
2016-09-07307.00307.00302.00307.002000610700
2016-09-06306.00309.00300.00307.0086002613600
2016-09-05318.00319.00304.00312.0046001428000
2016-09-02321.00327.00300.00312.0087002709600
2016-09-01329.00329.00321.00329.002200716600
2016-08-31334.00334.00323.00329.0033001086900
2016-08-30340.00350.00327.00350.00233008072500
2016-08-29350.00350.00324.00340.00124004259100
2016-08-26650.00670.00639.00670.00117007748100
2016-08-25627.00630.00626.00630.001000628700
2016-08-24612.00625.00611.00625.0026001612600
2016-08-23611.00615.00610.00610.001100673100
2016-08-22620.00620.00611.00611.00300185100
2016-08-19603.00606.00603.00606.001000603300
2016-08-18619.00620.00603.00603.0031001894500
2016-08-17640.00640.00619.00619.0041002569100
2016-08-16641.00641.00631.00640.001200764200
2016-08-15638.00641.00621.00641.001500947200
2016-08-12650.00650.00619.00638.0031001972500
2016-08-10633.00650.00610.00650.0029001827800
2016-08-09628.00645.00628.00633.0078004970700
2016-08-08652.00653.00609.00628.0056003561500
2016-08-05656.00656.00627.00650.0053003437900
2016-08-04660.00660.00648.00658.00142009336300
2016-08-03655.00658.00640.00658.001970012869500
2016-08-02627.00640.00627.00640.0051003232300
2016-08-01612.00619.00604.00617.001300799700
2016-07-29619.00627.00602.00602.0044002718400
2016-07-28618.00619.00600.00619.0074004519600
2016-07-27578.00618.00578.00618.00120007186300
2016-07-26595.00595.00575.00575.0085004951500
2016-07-25588.00588.00572.00581.0033001930700
2016-07-22585.00588.00572.00588.0053003093900
2016-07-21614.00634.00582.00585.007750047070600
2016-07-20514.00614.00514.00614.007400044755400
2016-07-19514.00514.00514.00514.00400205600
2016-07-15530.00530.00520.00520.00800423000
2016-07-14542.00542.00542.00542.0010054200
2016-07-13546.00556.00531.00541.0033001786400
2016-07-12541.00566.00541.00566.0026001452300
2016-07-11549.00559.00546.00559.0055003026800
2016-07-08525.00525.00524.00525.001000524900
2016-07-0700
2016-07-06516.00516.00497.00497.00600300400
2016-07-05520.00520.00500.00506.0045002324100
2016-07-04534.00535.00525.00525.00500266400
2016-07-01511.00518.00511.00518.00300154700
2016-06-30544.00545.00516.00516.00500266500
2016-06-29510.00540.00510.00540.001200645000
2016-06-28525.00525.00525.00525.0010052500
2016-06-27500.00520.00500.00520.001100570000
2016-06-24490.00499.00459.00499.002000945700
2016-06-23493.00504.00493.00504.00300150000
2016-06-2200
2016-06-2100
2016-06-20493.00513.00493.00513.00600301200
2016-06-17513.00513.00503.00503.001200609500
2016-06-16529.00529.00511.00513.0025001300300
2016-06-15533.00545.00533.00534.0042002242800
2016-06-14547.00558.00547.00553.0039002137300
2016-06-13570.00575.00561.00561.0019001073800
2016-06-10607.00607.00600.00600.0018001091900
2016-06-09578.00578.00577.00577.001500865900
2016-06-08560.00560.00558.00558.00700391300
2016-06-07566.00566.00566.00566.00500283000
2016-06-06568.00568.00561.00563.00300169200
2016-06-03568.00596.00568.00583.0027001571900
2016-06-02565.00577.00565.00567.0025001422900
2016-06-01602.00602.00567.00567.0076004509000
2016-05-31599.00599.00581.00581.00400235000
2016-05-30597.00599.00590.00599.00700417900
2016-05-27576.00599.00567.00599.0023001367900
2016-05-26576.00596.00576.00596.001600941600
2016-05-25594.00606.00547.00596.00121006935800
2016-05-24595.00595.00595.00595.00500297500

   ※ 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