[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 
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
2016-05-23592.00592.00591.00591.0039002307400
2016-05-20595.00614.00590.00591.0070004194400
2016-05-19566.00615.00566.00590.00118006927700
2016-05-18559.00585.00559.00585.0088005098500
2016-05-17559.00570.00558.00558.001500847500
2016-05-16567.00570.00557.00557.0032001799600
2016-05-13536.00557.00536.00557.0057003114700
2016-05-12536.00536.00529.00536.0061003245700
2016-05-11526.00530.00516.00530.0035001843500
2016-05-10510.00511.00510.00511.00800408200
2016-05-09517.00517.00510.00510.0027001388900
2016-05-06508.00510.00508.00509.00600305400
2016-05-02508.00509.00508.00508.001200609700
2016-04-28508.00509.00508.00508.0028001422800
2016-04-27517.00517.00509.00509.001600822600
2016-04-26516.00517.00508.00517.0048002471400
2016-04-25517.00517.00508.00516.0048002452700
2016-04-22511.00517.00511.00517.0034001741700
2016-04-21505.00513.00505.00511.00300152900
2016-04-20521.00526.00503.00503.00104005329500
2016-04-19518.00518.00509.00509.0049002508700
2016-04-18527.00527.00508.00518.0035001831800
2016-04-15515.00528.00484.00528.00114005893100
2016-04-14501.00516.00500.00515.0057002899600
2016-04-13485.00506.00482.00496.0076003735600
2016-04-12486.00486.00482.00482.0089004312100
2016-04-11486.00486.00458.00484.003050014507600
2016-04-08501.00506.00482.00502.00199009934400
2016-04-07457.00501.00457.00501.00140006762000
2016-04-06460.00485.00444.00465.00116005403200
2016-04-05480.00540.00439.00460.004770023271700
2016-04-04523.00528.00473.00485.008920044608800
2016-04-01459.00513.00459.00513.006830034626700
2016-03-31435.00442.00430.00433.0076003300400
2016-03-30435.00435.00435.00435.00300130500
2016-03-29430.00430.00427.00430.0024001031200
2016-03-28429.00438.00428.00430.0024001030700
2016-03-25427.00432.00427.00428.0032001372700
2016-03-24434.00436.00427.00427.001400606500
2016-03-23436.00439.00436.00439.001000437900
2016-03-22426.00439.00426.00439.00900387900
2016-03-18427.00429.00425.00429.001300555100
2016-03-17440.00440.00428.00431.0036001552600
2016-03-16440.00443.00432.00443.001600702100
2016-03-15416.00432.00416.00432.002100892700
2016-03-14418.00425.00410.00416.0032001332900
2016-03-11405.00420.00400.00420.0032001297300
2016-03-10406.00406.00405.00406.0057002313900
2016-03-09414.00417.00403.00406.0096003959900
2016-03-08424.00424.00413.00413.0025001038600
2016-03-07415.00428.00409.00421.0071002973000
2016-03-04407.00427.00407.00423.002200918900
2016-03-03408.00412.00408.00412.00500204800
2016-03-02409.00415.00409.00410.001600656000
2016-03-01408.00408.00408.00408.0010040800
2016-02-29399.00408.00395.00404.0047001893800
2016-02-26415.00415.00399.00399.0026001050700
2016-02-25405.00417.00404.00407.00700286200
2016-02-2400
2016-02-23412.00412.00412.00412.0010041200
2016-02-22420.00420.00420.00420.0010042000
2016-02-19420.00420.00419.00419.001900796500
2016-02-18419.00419.00419.00419.00400167600
2016-02-17406.00411.00395.00411.0054002192900
2016-02-16400.00434.00400.00406.0074003130800
2016-02-15411.00411.00383.00392.0051001987800
2016-02-12445.00445.00387.00387.0078003171000
2016-02-10461.00474.00450.00450.0068003074400
2016-02-09472.00475.00445.00445.0038001761000
2016-02-08500.00500.00480.00480.0058002824900
2016-02-05486.00500.00480.00500.002000976000
2016-02-04510.00510.00486.00486.00700354400
2016-02-03501.00501.00501.00501.00900450900
2016-02-02525.00525.00505.00515.0027001405300
2016-02-01522.00536.00475.00528.002460012566400
2016-01-29473.00502.00473.00502.0084004149000
2016-01-28479.00488.00452.00473.0058002718800
2016-01-27433.00510.00433.00480.00177008571800
2016-01-26384.00433.00384.00433.0025001009600
2016-01-2500
2016-01-22385.00407.00385.00392.001100436500
2016-01-21395.00400.00391.00391.00700275700
2016-01-20409.00410.00395.00395.002000807100
2016-01-19420.00422.00403.00405.001600662100
2016-01-18411.00411.00406.00411.001300533300
2016-01-15435.00435.00411.00411.0025001058200
2016-01-14431.00431.00419.00420.0034001442200
2016-01-13432.00448.00432.00439.0025001097200
2016-01-12487.00487.00432.00436.0094004245500
2016-01-08473.00486.00473.00486.00300143900
2016-01-07480.00488.00462.00481.001400665900
2016-01-06479.00489.00470.00489.00900433300
2016-01-05461.00475.00461.00475.00400188600
2016-01-04460.00470.00460.00469.00600279000
2015-12-30473.00473.00463.00468.001600749900
2015-12-29474.00482.00450.00473.0039001824500
2015-12-28431.00451.00431.00450.0054002356500
2015-12-25450.00450.00431.00434.00168007413200
2015-12-24470.00470.00454.00454.00108004978700
2015-12-22477.00488.00454.00455.0083003905100
2015-12-21494.00495.00476.00478.0049002384700
2015-12-18505.00506.00494.00494.0049002450900
2015-12-17510.00513.00507.00513.0031001579700
2015-12-16525.00525.00513.00513.0020001033300
2015-12-15520.00520.00519.00520.00900467800
2015-12-14524.00525.00521.00524.001400733500
2015-12-11530.00530.00529.00529.0023001218300
2015-12-10535.00540.00530.00531.0045002404300
2015-12-09570.00570.00529.00537.0084004535100
2015-12-08569.00570.00547.00570.0067003765500
2015-12-07573.00573.00552.00562.00600338600
2015-12-04538.00579.00538.00573.0086004739700
2015-12-03548.00548.00548.00548.0010054800
2015-12-02549.00549.00537.00548.0025001350600
2015-12-01549.00549.00531.00539.0027001464100

   ※ 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