[3190 JQスタンダード] ホットマン 日足 時系列データ

[3190 JQスタンダード] ホットマン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02485.00486.00481.00484.0063003042500
2016-12-01488.00488.00483.00483.0022001071100
2016-11-30485.00487.00482.00485.001400678600
2016-11-29485.00485.00481.00485.001400676600
2016-11-28480.00481.00477.00480.00103004942300
2016-11-25485.00490.00481.00485.0091004432900
2016-11-24489.00489.00481.00484.0069003355100
2016-11-22485.00485.00481.00481.0043002083600
2016-11-21483.00485.00480.00483.0030001447700
2016-11-18476.00480.00473.00479.0028001331600
2016-11-17480.00484.00470.00475.0041001950500
2016-11-16471.00477.00470.00477.0042001983600
2016-11-15470.00470.00466.00470.001000469600
2016-11-14468.00471.00464.00464.0053002477400
2016-11-11472.00472.00468.00468.001300611900
2016-11-10467.00473.00467.00468.001200562800
2016-11-09470.00470.00462.00463.0061002844500
2016-11-08476.00476.00470.00470.0056002644600
2016-11-07474.00476.00473.00475.002000947800
2016-11-04475.00477.00473.00474.001400664800
2016-11-02476.00476.00475.00475.001600761000
2016-11-01477.00478.00475.00476.0028001334200
2016-10-31479.00479.00478.00478.001600765700
2016-10-28484.00484.00476.00476.0028001338500
2016-10-27485.00485.00478.00480.0062003002300
2016-10-26476.00480.00476.00480.0039001867100
2016-10-25475.00476.00473.00476.0024001140600
2016-10-24475.00476.00474.00475.0027001282500
2016-10-21475.00476.00474.00476.001200570000
2016-10-20476.00476.00475.00476.00800380500
2016-10-19475.00475.00474.00474.00800379700
2016-10-18473.00475.00473.00474.001300616500
2016-10-17475.00477.00473.00473.0026001233900
2016-10-14477.00477.00474.00475.0023001091600
2016-10-13480.00480.00475.00477.00700334100
2016-10-12475.00477.00475.00475.0036001712300
2016-10-11479.00480.00476.00480.0023001102400
2016-10-07473.00479.00473.00476.001800858000
2016-10-06478.00478.00473.00473.0030001427000
2016-10-05481.00481.00478.00478.002000958300
2016-10-04479.00480.00479.00479.0033001582500
2016-10-03482.00483.00480.00480.0031001492200
2016-09-30483.00485.00481.00482.0023001109900
2016-09-29486.00492.00483.00483.0053002573300
2016-09-28482.00493.00482.00487.00126006128000
2016-09-27519.00520.00517.00518.0099005137200
2016-09-26521.00521.00519.00519.00144007488900
2016-09-23520.00521.00519.00521.0041002133700
2016-09-21520.00520.00519.00520.0021001091500
2016-09-20520.00520.00519.00520.0024001247000
2016-09-16520.00520.00519.00519.0058003013300
2016-09-15518.00521.00518.00520.0056002912300
2016-09-14519.00520.00518.00518.0071003688300
2016-09-13518.00520.00518.00519.0047002438800
2016-09-12518.00518.00515.00517.0056002895400
2016-09-09514.00515.00514.00515.0024001235100
2016-09-08513.00514.00511.00513.0083004255800
2016-09-07514.00515.00512.00513.0072003696200
2016-09-06517.00520.00514.00514.0081004199800
2016-09-05512.00518.00512.00517.0059003042100
2016-09-02518.00518.00512.00512.0081004174300
2016-09-01517.00519.00517.00518.0071003676400
2016-08-31520.00520.00510.00517.0084004341300
2016-08-30520.00520.00515.00518.0074003830500
2016-08-29519.00519.00517.00518.00114005910000
2016-08-26515.00515.00512.00514.0076003908500
2016-08-25509.00515.00508.00515.0053002708900
2016-08-24507.00509.00503.00508.0081004109400
2016-08-23508.00508.00505.00505.0040002025800
2016-08-22505.00508.00505.00508.0042002128500
2016-08-19504.00507.00504.00505.0046002328400
2016-08-18503.00505.00501.00504.0048002417900
2016-08-17504.00504.00501.00503.0032001608500
2016-08-16504.00506.00503.00504.0060003028500
2016-08-15502.00504.00502.00504.0034001711900
2016-08-12502.00504.00502.00502.0052002614900
2016-08-10502.00504.00501.00502.0042002110200
2016-08-09499.00502.00499.00502.0040002002300
2016-08-08497.00500.00497.00499.0045002244100
2016-08-05492.00499.00492.00497.0051002530300
2016-08-04493.00498.00492.00492.0071003509100
2016-08-03493.00495.00492.00494.0054002665200
2016-08-02492.00498.00492.00493.0044002178300
2016-08-01487.00493.00487.00491.0054002656500
2016-07-29488.00489.00483.00487.0024001166200
2016-07-28492.00492.00486.00489.001500733300
2016-07-27492.00492.00489.00489.00142006980300
2016-07-26487.00491.00487.00491.0039001908000
2016-07-25487.00490.00485.00489.0039001901900
2016-07-22486.00487.00484.00487.0023001115900
2016-07-21482.00488.00482.00486.0032001554500
2016-07-20480.00481.00480.00481.001400673000
2016-07-19480.00481.00478.00481.0026001247700
2016-07-15486.00486.00481.00481.0026001254300
2016-07-14487.00488.00482.00487.001100533800
2016-07-13483.00488.00483.00487.0084004078900
2016-07-12482.00483.00481.00482.00111005350500
2016-07-11470.00482.00465.00481.00129006146600
2016-07-08474.00475.00462.00462.0071003348400
2016-07-07469.00474.00468.00473.0044002073400
2016-07-06469.00470.00466.00468.0058002720300
2016-07-05462.00467.00462.00467.0041001907400
2016-07-04455.00462.00455.00462.0045002067200
2016-07-01458.00458.00452.00455.0069003142400
2016-06-30460.00462.00451.00452.0081003684300
2016-06-29458.00470.00453.00457.0077003554900
2016-06-28448.00466.00448.00450.0076003427900
2016-06-27496.00496.00448.00448.003280016026600
2016-06-24468.00469.00445.00448.0085003850000
2016-06-23464.00466.00463.00464.0085003952700
2016-06-22461.00464.00461.00463.0066003053600
2016-06-21456.00463.00456.00461.00122005604600
2016-06-20451.00457.00450.00454.00102004618500
2016-06-17450.00452.00450.00451.0095004283400
2016-06-16452.00452.00449.00450.0062002795100
2016-06-15448.00453.00448.00452.0094004244300
2016-06-14451.00452.00448.00448.00105004722600
2016-06-13452.00454.00451.00451.00110004975100
2016-06-10454.00455.00450.00452.0076003441000
2016-06-09452.00455.00451.00455.0088003981100
2016-06-08456.00457.00451.00452.0046002091100
2016-06-07450.00453.00450.00451.00119005362200
2016-06-06458.00463.00452.00456.00110005011600
2016-06-03459.00460.00457.00458.00103004715200
2016-06-02460.00470.00458.00459.00180008301600
2016-06-01466.00466.00461.00462.00123005703400
2016-05-31470.00471.00467.00469.0079003704000
2016-05-30483.00483.00469.00471.00156007414300
2016-05-27519.00523.00481.00483.0011370057727900
2016-05-26453.00456.00453.00454.0096004357500
2016-05-25465.00465.00450.00452.00203009245700
2016-05-24465.00465.00464.00465.0057002649800
2016-05-23467.00467.00465.00466.001900884800
2016-05-20469.00469.00466.00467.0084003933900
2016-05-19478.00479.00470.00474.0037001752000
2016-05-18480.00480.00477.00478.0021001004900
2016-05-17483.00483.00477.00478.0021001008200
2016-05-16481.00484.00478.00478.0035001681200
2016-05-13482.00489.00480.00480.001600771300
2016-05-12486.00488.00480.00482.0031001495600
2016-05-11486.00489.00484.00488.0025001215300
2016-05-10489.00489.00484.00486.0029001413100
2016-05-09490.00490.00488.00489.00900440100
2016-05-06487.00490.00486.00490.001600781600
2016-05-02490.00490.00485.00490.001800878700
2016-04-28492.00492.00490.00492.00600295000
2016-04-27492.00492.00487.00489.0052002556400
2016-04-26487.00491.00486.00491.0022001076700
2016-04-25485.00492.00485.00487.0042002045500
2016-04-22484.00487.00483.00485.001300629700
2016-04-21482.00483.00482.00483.001600771300
2016-04-20482.00485.00482.00482.0031001494900
2016-04-19485.00489.00482.00485.0021001018300
2016-04-18484.00490.00483.00485.001300634000
2016-04-15482.00485.00482.00484.001400676800
2016-04-14483.00485.00483.00485.00300145100
2016-04-13485.00489.00484.00484.00400194300
2016-04-12483.00483.00480.00480.00600288700
2016-04-11484.00485.00481.00483.001600772700
2016-04-08480.00484.00480.00484.00800385500
2016-04-07481.00485.00480.00484.001200578000
2016-04-06484.00484.00481.00481.001900916500
2016-04-05489.00492.00483.00484.0021001023100
2016-04-04491.00491.00490.00490.00400196200
2016-04-01493.00493.00486.00492.001500736100
2016-03-31489.00490.00489.00489.00600293600
2016-03-30485.00493.00482.00484.001900929100
2016-03-29490.00494.00474.00493.0024001169900
2016-03-28500.00503.00499.00500.00148007401600
2016-03-25492.00492.00489.00492.0028001374300
2016-03-24487.00490.00487.00488.0022001076100
2016-03-23485.00489.00485.00488.001500732100
2016-03-22488.00489.00485.00485.0023001121100
2016-03-18492.00492.00486.00488.001900929600
2016-03-17490.00494.00490.00490.0022001082900
2016-03-16493.00493.00487.00492.001600786600
2016-03-15490.00492.00487.00487.0022001079700
2016-03-14484.00489.00484.00487.001400680500
2016-03-11488.00490.00485.00485.00900438700
2016-03-10487.00488.00480.00488.00400193700
2016-03-09482.00482.00482.00482.00300144600
2016-03-08489.00489.00476.00484.0024001163900
2016-03-07486.00489.00485.00489.001200583900
2016-03-04475.00489.00475.00489.00600290200
2016-03-03486.00487.00473.00475.0025001196700
2016-03-02480.00482.00480.00480.00900432300
2016-03-01471.00480.00471.00480.001000472900
2016-02-29497.00497.00470.00472.0073003589800
2016-02-26472.00478.00472.00478.0022001043900
2016-02-25468.00473.00468.00472.001600753400
2016-02-24472.00472.00468.00468.001300609200
2016-02-23474.00478.00472.00478.001300616100
2016-02-22469.00476.00467.00476.00900422900
2016-02-19465.00468.00462.00468.001800836100
2016-02-18460.00468.00460.00465.002100972000
2016-02-17458.00463.00458.00458.001400643500
2016-02-16468.00472.00460.00460.0028001300900
2016-02-15467.00467.00451.00467.0079003626900
2016-02-12471.00476.00461.00469.0063002957200
2016-02-10483.00487.00482.00486.0041001984700
2016-02-09485.00493.00482.00484.0026001262100
2016-02-08498.00498.00495.00496.001100546600
2016-02-05493.00495.00493.00493.0026001282200
2016-02-04492.00500.00491.00493.001600791200
2016-02-03496.00496.00492.00492.001100542500
2016-02-02497.00500.00495.00500.001400696900
2016-02-01500.00504.00491.00497.0074003676300
2016-01-29498.00498.00492.00495.001600793300
2016-01-28496.00499.00495.00497.00700347800
2016-01-27504.00504.00495.00495.0055002765000
2016-01-26490.00496.00489.00496.0029001425500
2016-01-25486.00492.00482.00490.0030001463700
2016-01-22471.00479.00471.00479.0031001468900
2016-01-21475.00476.00471.00473.0039001846700
2016-01-20495.00495.00476.00476.0036001735300
2016-01-19487.00499.00477.00489.0049002378700
2016-01-18483.00484.00480.00482.0046002216100
2016-01-15488.00488.00484.00484.0023001116700
2016-01-14490.00493.00480.00483.0093004507500
2016-01-13492.00493.00491.00493.001500738500
2016-01-12498.00498.00485.00488.00114005609000
2016-01-08496.00501.00496.00498.0027001345100
2016-01-07499.00499.00495.00498.0054002683300
2016-01-06502.00502.00497.00497.0049002442200
2016-01-05500.00502.00497.00501.0049002448500
2016-01-04502.00502.00497.00501.0043002152800
2015-12-30500.00502.00499.00502.0028001401100
2015-12-29500.00501.00497.00500.0027001349200
2015-12-28518.00518.00500.00502.00138007109400
2015-12-25495.00495.00490.00495.00179008815700
2015-12-24497.00498.00495.00495.0063003127700
2015-12-22498.00498.00495.00495.0061003029900
2015-12-21502.00502.00497.00498.0091004540600
2015-12-18503.00503.00499.00500.0074003705200
2015-12-17504.00507.00501.00505.0053002671800
2015-12-16503.00503.00501.00503.0021001054700
2015-12-15501.00501.00499.00499.0059002950900
2015-12-14498.00501.00498.00501.0060002994900
2015-12-11500.00501.00500.00500.0052002604000
2015-12-10501.00502.00499.00500.0041002051200
2015-12-09503.00503.00500.00501.0044002203200
2015-12-08504.00505.00500.00503.0072003613500
2015-12-07506.00508.00501.00503.0049002471900
2015-12-04500.00504.00500.00504.0023001150700
2015-12-03505.00506.00501.00504.0085004279900
2015-12-02506.00507.00499.00502.0095004768300
2015-12-01507.00507.00501.00502.0027001360300
2015-11-30502.00509.00502.00502.0042002118900
2015-11-27506.00506.00500.00504.00130006554200
2015-11-26505.00508.00500.00505.0087004372800

   ※ 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