[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 
2017-01-18584.00587.00575.00583.003430019932400
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
2016-11-14623.00658.00601.00629.00454100286172700
2016-11-11640.00666.00603.00620.00392400249502500
2016-11-10633.00670.00616.00627.00722400463125200
2016-11-09678.00689.00569.00615.00992700623773900
2016-11-08690.00724.00639.00640.001149100781320100
2016-11-07683.00807.00656.00680.0024672001805726400
2016-11-04739.00761.00680.00708.0023999001726575700
2016-11-02784.00784.00754.00784.001110300865514400
2016-11-01704.00724.00656.00684.0030639002143236900
2016-10-31529.00624.00525.00624.00358300214696500
2016-10-28526.00526.00522.00524.0059003091600
2016-10-27526.00526.00524.00525.0071003728900
2016-10-26530.00533.00524.00526.00188009921000
2016-10-25524.00525.00520.00523.0068003555000
2016-10-24523.00525.00520.00525.00141007380500
2016-10-21520.00525.00519.00524.0058003031300
2016-10-20527.00527.00520.00525.0080004201500
2016-10-19518.00528.00518.00523.00171008937100
2016-10-18522.00522.00513.00519.00124006415000
2016-10-17519.00525.00515.00523.0090004682900
2016-10-14540.00544.00515.00521.004350023029500
2016-10-13535.00565.00535.00544.005570030628000
2016-10-12529.00535.00525.00535.0057003023200
2016-10-11536.00536.00530.00530.00104005555800
2016-10-07539.00540.00533.00536.0058003112900
2016-10-06529.00550.00528.00539.002240011980800
2016-10-05521.00528.00521.00527.0038001990900
2016-10-04532.00532.00526.00531.0029001536900
2016-10-03528.00531.00521.00531.0055002911600
2016-09-30528.00528.00518.00528.001000525000
2016-09-29520.00545.00520.00530.002640013963800
2016-09-28519.00522.00510.00512.0042002168100
2016-09-27511.00517.00505.00512.0059003003500
2016-09-26520.00520.00510.00515.001800925400
2016-09-23520.00520.00512.00514.0042002164700
2016-09-21511.00513.00511.00512.0023001178500
2016-09-20515.00515.00511.00511.00118006063500
2016-09-16512.00517.00511.00517.0067003453000
2016-09-15515.00525.00511.00512.0083004252800
2016-09-14529.00529.00529.00529.0010052900
2016-09-13512.00527.00512.00527.0027001399000
2016-09-12510.00519.00510.00514.0042002154700
2016-09-09530.00530.00517.00519.0073003831800
2016-09-08526.00538.00526.00535.0064003411200
2016-09-07530.00530.00522.00530.0097005096800
2016-09-06527.00527.00521.00525.00139007291200
2016-09-05515.00525.00512.00520.002000010377100
2016-09-02511.00511.00507.00508.0047002393900
2016-09-01508.00510.00508.00510.0039001987900
2016-08-31510.00510.00507.00510.0021001068800
2016-08-30522.00525.00512.00512.0048002485300
2016-08-29521.00528.00521.00522.0029001514900
2016-08-26530.00536.00529.00536.0065003445800
2016-08-25549.00550.00533.00533.0096005209000
2016-08-24531.00553.00530.00539.00149008027400
2016-08-23524.00540.00519.00530.0099005238400
2016-08-22524.00525.00524.00525.001300682000
2016-08-19521.00524.00517.00518.0028001456400
2016-08-18517.00521.00515.00520.0034001765500
2016-08-17509.00517.00509.00516.0033001698100
2016-08-16512.00518.00501.00507.0063003206700
2016-08-15510.00519.00510.00512.0032001637700
2016-08-12511.00517.00505.00510.00102005221000
2016-08-10514.00514.00505.00511.0075003824700
2016-08-09513.00514.00510.00514.001800920800
2016-08-08511.00515.00511.00511.001200614500
2016-08-05504.00511.00504.00507.0035001775700
2016-08-04503.00508.00500.00507.0031001565300
2016-08-03500.00508.00500.00503.0036001803200
2016-08-02509.00516.00490.00501.00105005261200
2016-08-01500.00509.00500.00505.001600806200
2016-07-29502.00504.00500.00504.0061003053100
2016-07-28505.00509.00501.00501.0061003065500
2016-07-27505.00512.00505.00507.0029001468900
2016-07-26512.00520.00508.00508.0026001329500
2016-07-25514.00525.00509.00525.0037001901400
2016-07-22522.00524.00513.00514.0081004202400
2016-07-21535.00535.00527.00527.0027001437900
2016-07-20529.00537.00520.00527.0047002484500
2016-07-19541.00541.00510.00512.0098005068500
2016-07-15540.00541.00511.00531.003630019196700
2016-07-14544.00561.00536.00560.003230017742800
2016-07-13517.00545.00506.00544.00123006412800
2016-07-12520.00523.00506.00516.0085004394400
2016-07-11498.00520.00495.00520.0084004254100
2016-07-08494.00494.00485.00485.00129006351000
2016-07-07500.00500.00485.00494.0059002896900
2016-07-06497.00503.00495.00495.0068003377800
2016-07-05520.00520.00497.00507.0040002033200
2016-07-04520.00527.00499.00519.0060003101800
2016-07-01494.00505.00494.00500.0035001745400
2016-06-30480.00494.00480.00492.0069003361300
2016-06-29490.00493.00480.00482.0041001994300
2016-06-28465.00482.00461.00473.0097004582100
2016-06-27454.00480.00454.00478.0087004072400
2016-06-24510.00510.00451.00451.002200010381500
2016-06-23500.00506.00499.00505.0056002810100
2016-06-22500.00505.00500.00500.0058002909400
2016-06-21515.00515.00497.00502.0048002418300
2016-06-20497.00509.00496.00507.0068003419300
2016-06-17501.00510.00496.00496.0065003265800
2016-06-16517.00525.00491.00495.00129006527600
2016-06-15517.00540.00517.00526.0075003944000
2016-06-14552.00552.00521.00527.0089004713700
2016-06-13536.00552.00531.00551.00163008934300
2016-06-10529.00553.00523.00545.0090004769400
2016-06-09540.00545.00529.00530.0046002455700
2016-06-08533.00546.00530.00536.0047002519900
2016-06-07534.00544.00531.00535.0055002950400
2016-06-06538.00543.00531.00533.0026001395500
2016-06-03555.00555.00543.00548.0038002080600
2016-06-02551.00555.00544.00555.0030001646900
2016-06-01550.00559.00550.00551.0032001769400
2016-05-31544.00557.00544.00550.0051002801800
2016-05-30554.00554.00546.00546.0063003467400
2016-05-27564.00564.00544.00554.0040002217000
2016-05-26562.00562.00549.00556.0037002053500
2016-05-25556.00559.00553.00559.0032001786200
2016-05-24549.00554.00546.00550.0032001761600
2016-05-23541.00547.00539.00547.0019001031400
2016-05-20540.00551.00538.00551.0039002116500
2016-05-19545.00551.00545.00547.0028001535300
2016-05-18550.00560.00548.00549.0019001048000
2016-05-17558.00560.00550.00550.0089004941000
2016-05-16553.00569.00553.00556.0034001903700
2016-05-13556.00566.00552.00552.0061003405800
2016-05-12567.00569.00555.00569.0067003763200
2016-05-11574.00574.00554.00559.0039002188300
2016-05-10579.00580.00549.00561.00160009081400
2016-05-09589.00589.00572.00579.0044002573700
2016-05-06576.00580.00566.00569.00106006101300
2016-05-02564.00576.00550.00565.0091005136700
2016-04-28559.00583.00553.00554.001960011057800
2016-04-27546.00560.00531.00560.00123006685400
2016-04-26533.00560.00529.00536.00129006941500
2016-04-25537.00549.00529.00531.00174009301700
2016-04-22570.00570.00534.00547.00153008396200
2016-04-21577.00593.00538.00560.002440013823100
2016-04-20607.00620.00573.00575.004160024833500
2016-04-19599.00617.00584.00617.004310025913900
2016-04-18541.00597.00541.00595.006320036564300
2016-04-15539.00550.00533.00547.002120011478800
2016-04-14548.00548.00521.00538.004500024045800
2016-04-13528.00591.00509.00550.008790048314300
2016-04-12503.00524.00503.00524.0084004318000
2016-04-11502.00510.00486.00510.0058002902800
2016-04-08501.00513.00501.00513.001200604400
2016-04-07491.00535.00491.00501.0065003324500
2016-04-06485.00501.00485.00494.0081003974900
2016-04-05511.00511.00496.00500.00106005339700
2016-04-04510.00520.00510.00511.0029001487800
2016-04-01518.00518.00510.00510.0030001537300
2016-03-31516.00519.00513.00519.0032001650900
2016-03-30515.00529.00512.00513.0036001867000
2016-03-29513.00528.00511.00515.0082004253800
2016-03-28513.00521.00511.00511.0068003497400
2016-03-25523.00529.00513.00515.0031001606000
2016-03-24520.00520.00520.00520.001200624000
2016-03-23529.00530.00506.00520.0071003695800
2016-03-22510.00527.00510.00519.0065003358600
2016-03-18505.00510.00505.00509.0051002588100
2016-03-17507.00513.00502.00505.0090004562800
2016-03-16512.00512.00505.00507.0050002547100
2016-03-15510.00511.00505.00505.0082004172700
2016-03-14495.00505.00495.00499.0044002194800
2016-03-11500.00500.00494.00500.002000998600
2016-03-10500.00510.00490.00500.0089004426700
2016-03-09500.00508.00500.00500.0062003109200
2016-03-08506.00515.00495.00498.00162008111000
2016-03-07507.00518.00506.00518.0022001128000
2016-03-04511.00516.00504.00515.001800921700
2016-03-03508.00511.00508.00511.001800917900
2016-03-02510.00518.00510.00510.00400204900
2016-03-01516.00518.00508.00510.001100565000
2016-02-29516.00516.00516.00516.001100567600
2016-02-26511.00516.00502.00507.001800913800
2016-02-25525.00525.00503.00516.001300666800
2016-02-24518.00525.00514.00525.0022001140800
2016-02-23510.00520.00506.00511.001600821700
2016-02-22506.00524.00482.00489.0038001911700
2016-02-19500.00500.00493.00498.00900446400
2016-02-18490.00509.00490.00508.0026001313500
2016-02-17490.00490.00489.00490.0023001126700
2016-02-16475.00497.00475.00487.0052002532500
2016-02-15475.00480.00467.00474.0036001706700
2016-02-12480.00482.00451.00451.002320011000800
2016-02-10502.00508.00500.00502.0070003514700
2016-02-09535.00535.00511.00512.0037001925500
2016-02-08542.00554.00540.00544.001700924200
2016-02-05546.00556.00546.00549.0030001652500
2016-02-04574.00575.00556.00556.00500284800
2016-02-03575.00598.00573.00576.0023001328000
2016-02-0200
2016-02-01600.00602.00580.00602.0044002622300
2016-01-29610.00620.00565.00601.0064003795200
2016-01-28530.00612.00530.00601.002700015355900
2016-01-27516.00533.00516.00523.0057002997000
2016-01-26511.00520.00511.00513.0074003796200
2016-01-25530.00536.00525.00528.0083004403100
2016-01-22510.00534.00504.00522.00101005187100
2016-01-21485.00513.00482.00492.00152007497000
2016-01-20560.00560.00500.00503.00102005430000
2016-01-19548.00557.00546.00557.0023001272500
2016-01-18525.00560.00525.00548.0074003969900
2016-01-15560.00594.00560.00568.00129007467500
2016-01-14598.00598.00555.00567.002390013612100
2016-01-13565.00600.00565.00600.00135007797600
2016-01-12585.00585.00560.00570.00141008156300

   ※ 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