[3223 JQスタンダード] エスエルディー 日足 時系列データ

[3223 JQスタンダード] エスエルディー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281280.001280.001276.001276.0061007803800
2017-04-271288.001288.001276.001280.0013001661200
2017-04-261288.001288.001288.001288.00700901600
2017-04-251289.001297.001274.001283.0015001933000
2017-04-241274.001289.001274.001289.0010001277300
2017-04-211265.001280.001265.001274.008001017500
2017-04-201261.001280.001253.001253.0066008349600
2017-04-191265.001265.001265.001265.00200253000
2017-04-181261.001262.001261.001262.00400504600
2017-04-1700
2017-04-141288.001288.001260.001260.00300383200
2017-04-131269.001285.001258.001258.0018002302200
2017-04-121283.001283.001267.001267.001200015386400
2017-04-111280.001285.001265.001267.0042005371000
2017-04-101280.001280.001280.001280.00400512000
2017-04-071280.001300.001280.001280.0028003621800
2017-04-061279.001280.001279.001279.0025003199100
2017-04-051280.001295.001280.001281.0063008094200
2017-04-041290.001294.001281.001281.0050006423700
2017-04-031283.001286.001283.001286.0012001540200
2017-03-311288.001288.001283.001283.0014001799500
2017-03-301279.001287.001279.001282.0029003726000
2017-03-291263.001287.001263.001278.0066008408500
2017-03-281344.001349.001322.001343.0063008436900
2017-03-271328.001350.001322.001325.0039005183100
2017-03-241325.001330.001323.001325.001650021888800
2017-03-231325.001329.001322.001328.0018002387100
2017-03-221335.001335.001310.001322.0043005731800
2017-03-211301.001337.001301.001319.00820010856300
2017-03-171320.001324.001288.001310.0038004978700
2017-03-161314.001321.001314.001320.00500659500
2017-03-151324.001324.001315.001318.0012001581800
2017-03-141330.001336.001311.001324.0049006499300
2017-03-131318.001329.001318.001328.0027003578900
2017-03-101318.001330.001318.001318.00790010481200
2017-03-091315.001320.001315.001315.0012001579900
2017-03-081325.001325.001307.001315.0074009774800
2017-03-071304.001314.001303.001306.0024003141400
2017-03-061309.001310.001301.001303.0039005097000
2017-03-031305.001307.001297.001306.0015001954400
2017-03-021291.001307.001290.001302.0069008957100
2017-03-011279.001290.001279.001290.0031003992800
2017-02-281282.001283.001279.001282.009001153200
2017-02-271278.001285.001278.001282.0024003072400
2017-02-241278.001278.001276.001277.0012001532400
2017-02-231277.001277.001276.001276.00300382900
2017-02-221278.001278.001275.001277.0012001531800
2017-02-211278.001279.001268.001278.0058007409800
2017-02-201266.001278.001265.001278.009001140600
2017-02-1700
2017-02-161268.001270.001257.001270.0038004794800
2017-02-151284.001284.001267.001268.0067008521400
2017-02-141295.001295.001290.001293.0010001292700
2017-02-131298.001298.001284.001294.0029003745800
2017-02-101276.001279.001276.001279.00300383100
2017-02-091269.001279.001269.001278.0013001658400
2017-02-081269.001273.001269.001273.00300381100
2017-02-071262.001278.001262.001274.001340016921500
2017-02-061269.001269.001260.001262.00300379100
2017-02-031258.001270.001258.001269.0020002523800
2017-02-021256.001270.001256.001270.009001133400
2017-02-011254.001265.001254.001265.0018002265600
2017-01-311252.001269.001252.001266.0039004894800
2017-01-301268.001270.001268.001270.00500634200
2017-01-271264.001279.001259.001273.0024003044200
2017-01-261270.001270.001260.001266.0030003788700
2017-01-251273.001280.001266.001270.0060007638000
2017-01-241271.001271.001259.001266.0017002150000
2017-01-231260.001268.001260.001268.00300378800
2017-01-201267.001267.001254.001264.0013001642300
2017-01-191270.001270.001262.001262.0018002275800
2017-01-181271.001271.001262.001268.0021002658900
2017-01-171263.001268.001261.001261.0025003159200
2017-01-161261.001265.001258.001260.0030003786400
2017-01-131253.001259.001253.001259.0025003136000
2017-01-121263.001263.001259.001260.0021002647700
2017-01-111261.001270.001258.001267.0075009495500
2017-01-101255.001265.001255.001259.0075009437600
2017-01-061250.001254.001245.001250.0045005615500
2017-01-051232.001246.001232.001245.0078009682600
2017-01-041220.001226.001215.001225.0074009035900
2016-12-301216.001226.001216.001223.0019002322100
2016-12-291246.001246.001216.001226.0046005659900
2016-12-281220.001230.001211.001230.0042005138200
2016-12-271190.001223.001190.001203.0041004928200
2016-12-261194.001194.001186.001186.001030012245600
2016-12-221215.001215.001196.001197.001320015851800
2016-12-211229.001231.001219.001220.0072008805300
2016-12-201234.001234.001214.001220.0060007314400
2016-12-191238.001241.001217.001234.0065008012200
2016-12-161243.001247.001200.001217.001240015121700
2016-12-151269.001277.001225.001235.002280028378900
2016-12-141310.001310.001248.001256.004760060401800
2016-12-131330.001340.001294.001300.003010039711300
2016-12-121369.001369.001330.001330.001290017471700
2016-12-091353.001379.001349.001377.0017002305800
2016-12-081378.001378.001354.001368.0019002597300
2016-12-071343.001368.001342.001368.0048006480000
2016-12-061380.001380.001345.001345.0046006247300
2016-12-051385.001420.001342.001351.004720065098400
2016-12-021396.001396.001380.001385.00920012787800
2016-12-011402.001420.001390.001405.001190016683100
2016-11-301430.001430.001414.001425.0065009246500
2016-11-291435.001435.001418.001432.0046006560900
2016-11-281440.001440.001425.001437.0055007882500
2016-11-251440.001441.001426.001440.0027003869400
2016-11-241428.001449.001428.001439.00710010167900
2016-11-221448.001468.001435.001440.0023003326900
2016-11-211485.001485.001433.001448.0025003628800
2016-11-181463.001463.001432.001457.0046006671100
2016-11-171431.001468.001430.001468.0027003881900
2016-11-161465.001469.001431.001469.0010001459900
2016-11-151472.001472.001448.001469.0015002195100
2016-11-141497.001497.001478.001479.00500741400
2016-11-111490.001495.001490.001495.00200298500
2016-11-1000
2016-11-091499.001499.001482.001499.0012001787800
2016-11-081500.001500.001498.001500.00400599800
2016-11-071497.001500.001497.001500.00200299700
2016-11-041507.001507.001485.001500.0012001794900
2016-11-021490.001500.001488.001500.009001343200
2016-11-0100
2016-10-311501.001503.001491.001501.0018002699500
2016-10-281520.001520.001500.001501.0024003609400
2016-10-271502.001510.001500.001509.0013001955800
2016-10-261512.001512.001502.001502.008001204800
2016-10-251499.001512.001482.001512.0025003741600
2016-10-241492.001513.001492.001505.007001051200
2016-10-211520.001520.001474.001509.0031004672100
2016-10-201502.001518.001470.001518.0046006908500
2016-10-191505.001536.001505.001519.0054008217600
2016-10-181503.001507.001503.001503.007001054100
2016-10-171501.001528.001501.001520.0032004851400
2016-10-141504.001504.001504.001504.001290019401600
2016-10-131498.001505.001498.001505.0017002551600
2016-10-1200
2016-10-111500.001525.001499.001502.0023003454100
2016-10-071500.001508.001500.001505.0019002854900
2016-10-061499.001515.001499.001514.0020003004200
2016-10-051520.001520.001512.001512.00500757900
2016-10-041519.001520.001510.001510.008001214000
2016-10-031529.001529.001528.001528.00500764100
2016-09-301527.001527.001498.001525.0018002731500
2016-09-291524.001527.001506.001527.0014002127200
2016-09-281498.001555.001497.001524.001350020302300
2016-09-271535.001570.001528.001567.0051007871100
2016-09-261561.001599.001499.001575.00810012357200
2016-09-231595.001613.001561.001595.0013002069300
2016-09-211600.001608.001555.001595.0023003657400
2016-09-201619.001620.001600.001614.0040006435500
2016-09-161621.001660.001620.001624.0031005041800
2016-09-151661.001661.001661.001661.00300498300
2016-09-141650.001664.001650.001664.00400662200
2016-09-1300
2016-09-121670.001670.001659.001666.008001334500
2016-09-091676.001676.001651.001671.009001498500
2016-09-081664.001664.001664.001664.00100166400
2016-09-071660.001670.001647.001669.00400664600
2016-09-0600
2016-09-051658.001678.001658.001678.0013002167800
2016-09-0200
2016-09-0100
2016-08-311666.001680.001659.001680.009001498900
2016-08-3000
2016-08-291670.001685.001661.001685.0010001673400
2016-08-2600
2016-08-251697.001697.001697.001697.00200339400
2016-08-241685.001685.001656.001682.0047007903400
2016-08-2300
2016-08-2200
2016-08-191686.001686.001686.001686.00100168600
2016-08-181663.001686.001663.001686.00300502000
2016-08-171658.001697.001658.001691.0015002499800
2016-08-1600
2016-08-151661.001698.001661.001698.00200335900
2016-08-121700.001700.001660.001699.001170019885900
2016-08-101700.001700.001700.001700.00300510000
2016-08-091695.001700.001695.001700.00200339500
2016-08-0800
2016-08-051695.001695.001695.001695.00500847500
2016-08-041661.001695.001661.001695.007001175200
2016-08-0300
2016-08-0200
2016-08-011680.001689.001680.001689.00300504900
2016-07-2900
2016-07-281689.001694.001667.001690.0037006251700
2016-07-271690.001690.001677.001690.00980016559400
2016-07-261690.001690.001690.001690.00100169000
2016-07-2500
2016-07-2200
2016-07-211700.001700.001699.001699.00300509900
2016-07-201677.001697.001675.001697.007001177600
2016-07-191700.001700.001700.001700.00100170000
2016-07-151700.001700.001700.001700.0024004080000
2016-07-141661.001700.001661.001700.0011001843800
2016-07-131681.001701.001681.001701.00200338200
2016-07-1200
2016-07-111688.001702.001688.001702.0012002035800
2016-07-0800
2016-07-071676.001705.001676.001700.0012002023700
2016-07-0600
2016-07-051700.001705.001680.001705.0016002711300
2016-07-041701.001701.001701.001701.00500850500
2016-07-011700.001700.001700.001700.00100170000
2016-06-301718.001718.001718.001718.00620010651600
2016-06-291680.001719.001680.001719.00200339900
2016-06-2800
2016-06-2700
2016-06-241700.001720.001680.001719.0012002035200
2016-06-231710.001710.001710.001710.00300513000
2016-06-221720.001720.001720.001720.00300516000
2016-06-2100
2016-06-201693.001719.001693.001718.00960016260400
2016-06-171720.001720.001720.001720.00100172000
2016-06-161691.001720.001691.001720.00200341100
2016-06-151715.001715.001715.001715.001800030870000
2016-06-141715.001715.001700.001701.00500853100
2016-06-131715.001725.001694.001725.0010001709100
2016-06-101715.001715.001715.001715.00300514500
2016-06-0900
2016-06-081737.001737.001700.001719.0039006761400
2016-06-0700
2016-06-0600
2016-06-031710.001744.001704.001744.007001197600
2016-06-021744.001744.001701.001710.0010001715900
2016-06-0100
2016-05-311711.001711.001711.001711.0023003935300
2016-05-301713.001715.001711.001711.009001540500
2016-05-271706.001719.001706.001719.00400685100
2016-05-261710.001711.001710.001711.00200342100
2016-05-251711.001726.001711.001718.00400688100
2016-05-2400
2016-05-231712.001727.001712.001727.006001030100
2016-05-201736.001736.001735.001735.00200347100
2016-05-1900
2016-05-181740.001740.001704.001711.009001543000
2016-05-171755.001763.001690.001744.0017002941900
2016-05-161753.001765.001715.001724.0021003650200
2016-05-131775.001795.001753.001755.0012002133300
2016-05-1200
2016-05-111775.001775.001751.001751.00200352600
2016-05-101775.001775.001775.001775.00200355000
2016-05-091772.001772.001772.001772.00100177200
2016-05-061731.001755.001706.001755.0015002596900
2016-05-021782.001789.001769.001769.0010001783100
2016-04-281760.001789.001749.001789.007001233800
2016-04-271757.001792.001757.001792.00400711800
2016-04-2600
2016-04-251760.001798.001739.001792.0010001762400
2016-04-221797.001797.001797.001797.00100179700

   ※ 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