[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 
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
2016-04-211759.001797.001759.001797.00200355600
2016-04-201780.001799.001770.001799.0034006052400
2016-04-191726.001815.001726.001796.0043007619300
2016-04-181725.001805.001725.001805.003520060814000
2016-04-151714.001725.001714.001725.00400686700
2016-04-141700.001716.001690.001714.00500851000
2016-04-131690.001723.001667.001708.0020003368000
2016-04-1200
2016-04-111730.001730.001730.001730.00100173000
2016-04-081730.001730.001730.001730.0027004671000
2016-04-071735.001735.001735.001735.00200347000
2016-04-0600
2016-04-051701.001740.001701.001740.00500862200
2016-04-041715.001739.001715.001739.00500864700
2016-04-011715.001715.001715.001715.00200343000
2016-03-311714.001714.001714.001714.0022003770800
2016-03-301717.001718.001714.001714.0013002230900
2016-03-291750.001752.001712.001731.0021003638200
2016-03-281786.001800.001783.001800.0027004837100
2016-03-251800.001800.001800.001800.00100180000
2016-03-241805.001805.001805.001805.00500902500
2016-03-231799.001800.001791.001791.008001438600
2016-03-221800.001805.001800.001802.0019003424400
2016-03-181794.001800.001793.001800.0017003056500
2016-03-171804.001804.001787.001799.0028005034900
2016-03-161799.001809.001780.001805.00780014022200
2016-03-151718.001766.001707.001725.0014002429400
2016-03-141747.001747.001707.001720.007001201600
2016-03-111750.001750.001750.001750.00100175000
2016-03-101706.001710.001706.001710.00200341600
2016-03-091703.001703.001700.001700.00400680300
2016-03-081750.001750.001710.001715.006001038600
2016-03-071711.001749.001711.001711.0018003089100
2016-03-041773.001773.001773.001773.00500886500
2016-03-031775.001775.001775.001775.00400710000
2016-03-021730.001736.001730.001735.00300520100
2016-03-011750.001750.001717.001730.0027004705700
2016-02-291756.001756.001750.001750.006001051100
2016-02-261799.001799.001759.001761.006001063900
2016-02-251745.001800.001745.001798.0013002304500
2016-02-241699.001739.001699.001739.0037006386300
2016-02-231705.001710.001687.001687.0027004614200
2016-02-221680.001700.001651.001672.008001343400
2016-02-191680.001680.001680.001680.00630010584000
2016-02-181690.001696.001653.001681.00730012333100
2016-02-171690.001690.001690.001690.00500845000
2016-02-1600
2016-02-151660.001695.001620.001695.0022003645300
2016-02-121740.001740.001660.001700.0033005653200
2016-02-101800.001800.001730.001779.0027004772400
2016-02-091781.001800.001780.001800.00500893500
2016-02-081810.001830.001781.001830.00300542100
2016-02-051800.001810.001792.001810.0010001803200
2016-02-041850.001850.001811.001811.007001279700
2016-02-031820.001820.001810.001812.0014002540700
2016-02-021840.001840.001820.001820.001600029425600
2016-02-011834.001844.001820.001844.0027004948700
2016-01-291815.001833.001793.001833.0013002355000
2016-01-281830.001830.001805.001815.0010001817000
2016-01-271821.001823.001820.001820.00300546400
2016-01-261800.001840.001800.001821.008001448000
2016-01-251867.001867.001827.001827.00200369400
2016-01-221851.001851.001848.001848.00400739800
2016-01-211820.001864.001800.001811.0019003445400
2016-01-201825.001825.001815.001825.0052009487100
2016-01-191862.001862.001862.001862.00100186200
2016-01-181840.001840.001813.001840.00660012042300
2016-01-151875.001876.001847.001860.0037006876500
2016-01-141860.001889.001852.001856.0014002607600
2016-01-131870.001900.001846.001900.0015002814200
2016-01-121897.001897.001850.001879.0023004281000
2016-01-081874.001898.001860.001897.0028005251200
2016-01-071874.001880.001873.001875.0015002812400
2016-01-061899.001905.001899.001905.00300570300
2016-01-051870.001900.001870.001899.0010001889400
2016-01-041881.001890.001881.001883.009001694300
2015-12-301918.001918.001880.001905.006001143400
2015-12-291879.001879.001878.001878.006001127000
2015-12-281893.001893.001815.001870.0014002589900
2015-12-251880.001890.001805.001861.00770014319000
2015-12-241882.001915.001882.001892.001400026376100
2015-12-221911.001917.001889.001911.0028005333100
2015-12-211920.001923.001899.001912.00640012208000
2015-12-181931.001949.001900.001913.00610011662700
2015-12-171922.001965.001922.001954.0027005235600
2015-12-161944.001959.001921.001937.00670012974100
2015-12-151950.001975.001950.001975.009001759500
2015-12-141950.001970.001926.001968.0036007011600
2015-12-111975.001997.001952.001988.0014002758600
2015-12-101971.001996.001955.001955.0032006302200
2015-12-092000.002000.001981.001999.0016003192400
2015-12-081972.002008.001972.002004.0011002190000
2015-12-072007.002007.001990.002005.0020003994100
2015-12-042012.002019.001964.002008.0036007184600
2015-12-032030.002040.002015.002019.0019003840600

   ※ 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