[3192 JQスタンダード] 白鳩 日足 時系列データ

[3192 JQスタンダード] 白鳩 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17514.00516.00511.00515.0065003340900
2017-11-16510.00513.00508.00512.0039001989200
2017-11-15509.00518.00506.00509.0073003727000
2017-11-14516.00517.00510.00512.0075003854800
2017-11-13518.00521.00510.00513.00122006258500
2017-11-10517.00524.00517.00518.00107005555200
2017-11-09526.00528.00520.00525.0074003874400
2017-11-08526.00529.00520.00526.0068003560300
2017-11-07532.00537.00521.00534.0057003010600
2017-11-06542.00542.00534.00538.00117006271900
2017-11-02540.00543.00537.00539.00153008241600
2017-11-01538.00538.00533.00537.0067003590500
2017-10-31528.00535.00526.00531.00106005626000
2017-10-30520.00528.00520.00528.0060003145500
2017-10-27522.00525.00519.00519.0063003285300
2017-10-26522.00523.00511.00519.00114005882000
2017-10-25524.00527.00518.00522.00128006699100
2017-10-24529.00532.00524.00524.0024001269300
2017-10-23524.00535.00521.00529.0087004585300
2017-10-20534.00534.00525.00525.00112005929000
2017-10-19543.00543.00536.00536.00121006516900
2017-10-18548.00549.00540.00545.00125006779900
2017-10-17545.00554.00542.00543.0049002674100
2017-10-16552.00556.00538.00549.002560013976400
2017-10-13550.00550.00537.00537.00142007683900
2017-10-12550.00564.00530.00552.007350040737100
2017-10-11550.00550.00543.00549.0034001865800
2017-10-10547.00550.00541.00550.0060003278700
2017-10-06533.00550.00531.00545.00127006898600
2017-10-05545.00545.00533.00533.0035001888800
2017-10-04549.00549.00529.00545.00100005382400
2017-10-03549.00550.00543.00550.0090004919200
2017-10-02556.00563.00548.00548.00115006395000
2017-09-29554.00557.00548.00555.0058003214400
2017-09-28553.00557.00551.00551.0051002829300
2017-09-27557.00557.00552.00552.0092005105200
2017-09-26559.00560.00547.00547.0087004821500
2017-09-25561.00563.00539.00551.003760020778000
2017-09-22545.00562.00544.00560.006210034173600
2017-09-21518.00549.00518.00546.005630030124200
2017-09-20507.00520.00500.00517.003030015448600
2017-09-19502.00505.00495.00504.002350011768600
2017-09-15500.00501.00496.00496.0042002094700
2017-09-14496.00500.00490.00499.00117005780200
2017-09-13502.00502.00494.00494.00120005971100
2017-09-12506.00506.00499.00500.0059002950100
2017-09-11499.00504.00499.00502.0031001551200
2017-09-08499.00508.00499.00501.0057002864200
2017-09-07500.00507.00500.00501.0056002817800
2017-09-06496.00503.00495.00498.00103005117200
2017-09-05508.00509.00499.00499.0094004716300
2017-09-04513.00514.00503.00507.0067003409300
2017-09-01511.00513.00509.00512.0032001635100
2017-08-31510.00511.00508.00511.0036001835100
2017-08-30514.00514.00504.00510.0088004500000
2017-08-29504.00505.00500.00502.00129006483700
2017-08-28506.00508.00505.00508.0058002937300
2017-08-25507.00507.00502.00506.0059002978300
2017-08-24503.00506.00502.00503.0081004070900
2017-08-23502.00504.00502.00503.0049002461600
2017-08-22500.00505.00500.00505.0024001207100
2017-08-21498.00502.00498.00499.0055002742400
2017-08-18502.00503.00501.00502.0027001355700
2017-08-17502.00505.00500.00502.0049002461700
2017-08-16502.00507.00500.00500.0053002660500
2017-08-15501.00503.00501.00502.0058002911000
2017-08-14505.00507.00500.00500.0089004466600
2017-08-10511.00514.00507.00508.00112005711800
2017-08-09514.00514.00509.00511.0085004349000
2017-08-08514.00516.00514.00516.0021001080600
2017-08-07512.00515.00512.00515.0021001079200
2017-08-04516.00516.00512.00512.0020001027600
2017-08-03511.00518.00511.00516.0049002525300
2017-08-02511.00514.00509.00511.0055002815200
2017-08-01511.00517.00509.00509.00104005323600
2017-07-31511.00512.00510.00511.001000511000
2017-07-28515.00518.00509.00509.0054002763100
2017-07-27511.00516.00509.00515.0079004044300
2017-07-26511.00513.00510.00513.0050002554100
2017-07-25514.00523.00510.00510.00121006240000
2017-07-24510.00520.00510.00514.0048002469300
2017-07-21508.00511.00508.00509.0029001476500
2017-07-20511.00512.00508.00508.0045002293900
2017-07-19512.00512.00510.00512.0023001175900
2017-07-18512.00512.00510.00512.0027001381400
2017-07-14508.00511.00507.00510.0093004730500
2017-07-13513.00517.00509.00513.00102005225700
2017-07-12513.00515.00508.00512.0066003371600
2017-07-11515.00519.00506.00514.0069003544500
2017-07-10515.00517.00511.00515.0034001751300
2017-07-07517.00519.00510.00511.0043002210400
2017-07-06520.00520.00517.00517.0044002278600
2017-07-05516.00523.00507.00523.0073003742100
2017-07-04522.00522.00512.00516.0043002228800
2017-07-03503.00524.00501.00522.00141007219800
2017-06-30505.00505.00501.00502.0044002211800
2017-06-29504.00508.00503.00505.00109005506100
2017-06-28507.00509.00502.00502.0048002427800
2017-06-27509.00509.00506.00506.0032001624600
2017-06-26506.00510.00503.00503.0060003034300
2017-06-23512.00512.00494.00506.001990010032700
2017-06-22522.00526.00502.00516.00184009443100
2017-06-21535.00535.00520.00527.0085004466200
2017-06-20528.00532.00528.00531.0027001430200
2017-06-19530.00531.00525.00530.0080004226600
2017-06-16526.00530.00524.00530.0047002475100
2017-06-15539.00539.00523.00526.00103005461100
2017-06-14542.00542.00533.00539.00116006238100
2017-06-13535.00537.00528.00535.0082004372100
2017-06-12526.00534.00525.00534.0063003348000
2017-06-09525.00531.00525.00525.0087004577800
2017-06-08524.00531.00524.00529.0070003691700
2017-06-07520.00529.00520.00524.00117006111100
2017-06-06531.00533.00527.00528.0067003549700
2017-06-05524.00531.00524.00530.0097005107200
2017-06-02517.00523.00515.00521.00183009499900
2017-06-01517.00520.00513.00518.00137007082400
2017-05-31519.00519.00514.00517.0074003826000
2017-05-30518.00519.00515.00516.0046002376400
2017-05-29516.00519.00515.00515.0072003715800
2017-05-26516.00520.00513.00516.00101005201600
2017-05-25524.00524.00516.00516.0087004533800
2017-05-24520.00525.00518.00524.0090004699900
2017-05-23522.00526.00515.00515.0087004543000
2017-05-22518.00522.00514.00520.00110005695500
2017-05-19503.00515.00500.00510.00141007137700
2017-05-18501.00512.00500.00500.00153007684300
2017-05-17503.00519.00503.00517.00103005262300
2017-05-16506.00514.00506.00508.00100005081200
2017-05-15511.00519.00510.00510.0062003178900
2017-05-12510.00516.00507.00516.0080004092300
2017-05-11519.00525.00512.00512.00156008149900
2017-05-10518.00522.00512.00521.00145007495800
2017-05-09516.00522.00516.00520.00139007197900
2017-05-08509.00525.00509.00516.002810014492100
2017-05-02472.00510.00472.00506.005490027069400
2017-05-01468.00484.00460.00476.003080014488300
2017-04-28488.00488.00470.00473.00186008908300
2017-04-27475.00488.00474.00486.00141006760400
2017-04-26472.00478.00470.00476.00124005887000
2017-04-25474.00475.00470.00472.0042001983100
2017-04-24471.00475.00464.00466.002390011170800
2017-04-21465.00470.00459.00461.00179008279300
2017-04-20461.00462.00454.00461.002400011028000
2017-04-19465.00465.00445.00455.004960022606200
2017-04-18466.00466.00455.00460.00115005291600
2017-04-17453.00457.00447.00450.003200014438200
2017-04-14468.00468.00451.00457.002580011855700
2017-04-13487.00487.00460.00461.005720027199000
2017-04-12503.00510.00495.00501.002140010702100
2017-04-11503.00523.00503.00504.00189009627500
2017-04-10504.00508.00503.00504.0072003637900
2017-04-07502.00514.00502.00502.00148007476500
2017-04-06522.00524.00505.00510.002450012608500
2017-04-05529.00532.00520.00520.00146007647500
2017-04-04538.00538.00520.00535.00146007736500
2017-04-03538.00540.00534.00539.0062003332300
2017-03-31530.00538.00530.00538.0042002245500
2017-03-30528.00536.00528.00529.0076004035500
2017-03-29528.00532.00528.00531.0060003175300
2017-03-28528.00534.00528.00532.0054002868200
2017-03-27537.00537.00528.00530.0044002342400
2017-03-24528.00533.00523.00527.0082004341100
2017-03-23526.00526.00521.00523.00150007852100
2017-03-22534.00534.00520.00520.002470012995900
2017-03-21540.00540.00531.00534.00155008279100
2017-03-17543.00545.00540.00541.0048002606000
2017-03-16535.00542.00531.00539.00132007083400
2017-03-15546.00546.00536.00536.002720014700200
2017-03-14549.00550.00544.00544.003700020228900
2017-03-13554.00554.00549.00549.00122006717100
2017-03-10557.00557.00550.00551.00149008215100
2017-03-09555.00560.00549.00554.0091005034700
2017-03-08556.00558.00550.00555.00116006420200
2017-03-07551.00557.00548.00553.002780015329400
2017-03-06564.00570.00549.00550.006370035513300
2017-03-03572.00572.00564.00564.00132007481100
2017-03-02571.00574.00565.00568.002390013592900
2017-03-01570.00570.00565.00565.0054003057700
2017-02-28564.00568.00563.00565.0056003165300
2017-02-27565.00567.00564.00565.0059003335200
2017-02-24572.00572.00564.00564.0077004361000
2017-02-23568.00574.00565.00568.0087004929800
2017-02-22570.00570.00566.00566.00122006930800
2017-02-21573.00574.00570.00571.00100005714400
2017-02-20566.00572.00562.00570.00156008844100
2017-02-17565.00567.00559.00561.002410013543200
2017-02-16568.00570.00560.00564.005120028899400
2017-02-15569.00578.00565.00571.004010022822500
2017-02-14577.00581.00575.00575.00129007447200
2017-02-13583.00583.00575.00580.002370013688200
2017-02-10580.00586.00575.00583.00170009851600
2017-02-09578.00585.00577.00581.002010011655100
2017-02-08582.00586.00581.00585.0052003027300
2017-02-07591.00591.00580.00582.00143008351100
2017-02-06583.00591.00578.00587.00161009388700
2017-02-03585.00590.00583.00583.00132007723100
2017-02-02587.00591.00582.00583.00148008680000
2017-02-01591.00593.00585.00589.00162009549400
2017-01-31597.00600.00590.00597.002470014667000
2017-01-30604.00605.00596.00598.001930011601500
2017-01-27604.00606.00595.00601.004280025686200
2017-01-26592.00602.00589.00601.005690033917000
2017-01-25584.00592.00583.00591.002380014019400
2017-01-24585.00587.00579.00581.002130012390600
2017-01-23581.00593.00581.00582.001990011675900
2017-01-20589.00591.00578.00582.004160024288600
2017-01-19583.00591.00579.00589.002590015200900
2017-01-18584.00587.00575.00583.003430019932400
2017-01-17597.00597.00581.00581.006100035868000
2017-01-16592.00592.00582.00582.003650021458400
2017-01-13581.00590.00567.00583.0015760091488400
2017-01-12619.00631.00603.00631.009710059961100
2017-01-11607.00614.00603.00612.003890023628000
2017-01-10613.00615.00600.00606.009090055156100
2017-01-06582.00603.00582.00599.006430038148400
2017-01-05568.00581.00567.00581.003090017763200
2017-01-04563.00574.00563.00568.002480014150600
2016-12-30562.00573.00562.00564.00150008466900
2016-12-29567.00568.00560.00561.00158008895500
2016-12-28563.00579.00563.00570.002660015157900
2016-12-27568.00572.00563.00565.004160023631300
2016-12-26562.00570.00560.00566.004470025229000
2016-12-22564.00576.00564.00564.004490025433900
2016-12-21566.00574.00565.00565.003560020206500
2016-12-20562.00567.00560.00566.003630020438900
2016-12-19584.00584.00565.00568.004710026904000
2016-12-16591.00591.00580.00580.002530014800100
2016-12-15592.00592.00585.00586.002050012068100
2016-12-14592.00592.00580.00589.002210012939400
2016-12-13577.00592.00576.00586.002750016111500
2016-12-12570.00586.00568.00583.003460020066100
2016-12-09572.00572.00562.00570.004090023180200
2016-12-08580.00580.00564.00565.006280035855700
2016-12-07588.00588.00573.00580.004800027881500
2016-12-06561.00598.00560.00588.007280042137700
2016-12-05578.00578.00562.00567.003480019736800
2016-12-02585.00586.00560.00570.0011360064815800
2016-12-01585.00600.00585.00586.006950041023300
2016-11-30595.00600.00583.00583.008070047553900
2016-11-29590.00599.00584.00597.008900052668600
2016-11-28590.00605.00582.00600.0011090065977200
2016-11-25612.00613.00582.00582.00178400105476600
2016-11-24625.00625.00607.00610.0014960091665300
2016-11-22613.00628.00606.00616.00181100111140700
2016-11-21630.00636.00614.00614.00227200140995400
2016-11-18666.00679.00612.00633.00550300351094700
2016-11-17689.00703.00646.00656.00580700393785100
2016-11-16654.00680.00643.00661.00351500232616300
2016-11-15630.00663.00625.00654.00336100216728800

   ※ 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。 

Twitter