[3317 JQスタンダード] フライングガーデン 日足 時系列データ

[3317 JQスタンダード] フライングガーデン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-204055.004310.003900.004170.0039100160160500
2017-10-194180.004360.004000.004115.0045400189500500
2017-10-184655.004655.004125.004225.0061000260736000
2017-10-174860.004920.004490.004620.0040100185845500
2017-10-165200.005340.004860.004930.0044000221795500
2017-10-135500.005640.005210.005400.0027300147438000
2017-10-125300.005850.005160.005500.0066600367149000
2017-10-114680.005350.004665.005350.0049000241612000
2017-10-104940.004970.004605.004800.0052000249391000
2017-10-064060.004830.004060.004800.0078800352799500
2017-10-053940.004270.003920.004130.002420099371500
2017-10-043950.004545.003905.004080.0041900177388500
2017-10-034105.004175.003825.004050.0035300140605500
2017-10-023950.004250.003760.004085.0045800183512500
2017-09-293190.003755.003190.003750.002050070424500
2017-09-283205.003205.003150.003185.00380012084000
2017-09-273170.003225.003160.003205.0024007650500
2017-09-263265.003265.003165.003210.00330010584500
2017-09-253195.003290.003140.003250.00610019619000
2017-09-223190.003190.003025.003145.00490015157000
2017-09-213145.003230.003090.003160.00390012276000
2017-09-203275.003285.003155.003155.00920029665000
2017-09-193200.003445.003155.003300.002860094175000
2017-09-152950.003060.002880.003020.00880026320000
2017-09-142950.002977.002920.002973.00570016794500
2017-09-133125.003125.002971.002980.001060032043100
2017-09-123245.003355.003080.003080.001340042807500
2017-09-113270.003710.003210.003210.002940099031500
2017-09-083325.003395.003060.003200.0031900102510500
2017-09-073120.003500.003120.003395.0094500321630500
2017-09-062801.003200.002783.002998.002130063357900
2017-09-052650.003010.002650.003010.0060200172766900
2017-09-042447.002549.002429.002508.00700017484300
2017-09-012445.002500.002444.002497.0017004208200
2017-08-312448.002450.002420.002450.007001709300
2017-08-302415.002450.002380.002448.0028006770800
2017-08-292413.002424.002350.002382.00730017437100
2017-08-282520.002520.002419.002430.00510012395400
2017-08-252479.002522.002479.002522.0012002993200
2017-08-242499.002499.002401.002479.00550013509300
2017-08-232560.002563.002480.002480.00530013430500
2017-08-222668.002668.002425.002530.00690017618900
2017-08-212697.002697.002570.002695.0021005551000
2017-08-182683.002715.002601.002692.00770020616100
2017-08-172600.002685.002600.002685.001110029382900
2017-08-162546.002610.002500.002610.001650042350200
2017-08-152547.002550.002421.002539.00810020346300
2017-08-142396.002550.002396.002499.00490012048100
2017-08-102640.002640.002403.002496.001850046044100
2017-08-092512.002715.002379.002600.0079900202085600
2017-08-082337.002337.002337.002337.001460034120200
2017-08-071873.001940.001850.001937.001130021550900
2017-08-041850.001883.001761.001873.00700012854300
2017-08-031820.001858.001810.001858.0029005291300
2017-08-021787.001796.001787.001796.007001255200
2017-08-011770.001820.001756.001778.0048008522100
2017-07-311768.001768.001739.001767.0025004412500
2017-07-281757.001801.001732.001733.0024004214800
2017-07-271760.001818.001672.001717.0052009067700
2017-07-261801.001827.001800.001800.00600010818100
2017-07-251763.001828.001730.001805.00790014094200
2017-07-241625.001812.001624.001760.001170019932200
2017-07-211569.001610.001569.001610.0042006712500
2017-07-201540.001597.001540.001569.0060009397900
2017-07-191520.001539.001514.001535.0019002900800
2017-07-181508.001539.001490.001539.0027004057400
2017-07-141532.001532.001509.001509.0016002423300
2017-07-131543.001543.001513.001532.0011001684100
2017-07-121523.001523.001522.001523.0015002283300
2017-07-111495.001501.001493.001493.0026003888700
2017-07-101487.001525.001487.001496.0041006121000
2017-07-071575.001576.001484.001487.00840012979300
2017-07-061511.001542.001493.001535.00660010030700
2017-07-051453.001497.001445.001484.00770011316100
2017-07-041403.001433.001400.001410.0069009749300
2017-07-031364.001399.001364.001399.0018002485600
2017-06-301360.001364.001360.001364.0011001497300
2017-06-291380.001388.001370.001371.0023003169900
2017-06-281390.001391.001385.001388.0034004721600
2017-06-271400.001409.001400.001400.0012001682900
2017-06-261425.001425.001400.001402.00710010015500
2017-06-231435.001435.001410.001425.0037005264800
2017-06-221441.001441.001420.001435.0050007156800
2017-06-211453.001470.001445.001445.0031004506000
2017-06-201458.001494.001440.001470.0066009668600
2017-06-191381.001431.001381.001429.0031004383400
2017-06-161399.001400.001358.001360.009001237600
2017-06-151335.001357.001332.001357.0010001339300
2017-06-141357.001357.001325.001335.0024003200500
2017-06-131303.001424.001303.001358.00930012736500
2017-06-121340.001345.001285.001306.0037004853000
2017-06-091330.001339.001321.001338.0015001994500
2017-06-081312.001344.001312.001332.0022002928000
2017-06-071337.001337.001307.001310.0032004237100
2017-06-061330.001331.001315.001331.0071009418900
2017-06-051275.001325.001275.001325.0062008027100
2017-06-021331.001331.001284.001298.00800010459500
2017-06-011282.001337.001282.001301.001090014337900
2017-05-311270.001284.001251.001275.00950012024200
2017-05-301350.001350.001300.001308.00930012284400
2017-05-291363.001372.001283.001330.003260043337900
2017-05-261529.001769.001426.001442.00157500260049400
2017-05-251197.001469.001195.001469.005150074448200
2017-05-241149.001169.001136.001169.0048005520100
2017-05-231120.001140.001120.001136.0012001364200
2017-05-221150.001150.001120.001120.0053005993900
2017-05-191122.001150.001122.001128.0022002487900
2017-05-181120.001150.001120.001127.0046005201600
2017-05-171153.001155.001140.001150.0012001377700
2017-05-161130.001140.001126.001129.0033003744100
2017-05-151133.001133.001116.001120.0014001577400
2017-05-121108.001127.001107.001127.0010001113800
2017-05-111076.001119.001076.001119.0034003748000
2017-05-101044.001133.001044.001106.0062006680700
2017-05-091039.001070.001039.001069.001090011507200
2017-05-081019.001030.001011.001030.0017001736800
2017-05-0200
2017-05-011014.001014.00999.001000.00900902400
2017-04-28998.00998.00991.00991.00200198900
2017-04-27993.00993.00989.00989.00500494900
2017-04-261000.001000.00986.00997.0032003174300
2017-04-25991.00991.00990.00990.00200198100
2017-04-241013.001013.001008.001008.00300303400
2017-04-21983.00983.00983.00983.00400393200
2017-04-20998.00998.00970.00983.0023002264900
2017-04-19981.00990.00981.00990.00300296000
2017-04-18968.00972.00968.00972.00600582300
2017-04-17968.00969.00968.00968.00300290500
2017-04-14991.00997.00966.00969.0016001562200
2017-04-13955.00961.00952.00961.00500478300
2017-04-12982.00982.00967.00979.0011001068800
2017-04-11991.00992.00991.00992.00700694300
2017-04-10999.00999.00963.00990.0032003133300
2017-04-071023.001023.00991.00992.0012001202900
2017-04-061002.001024.00990.00990.0029002905600
2017-04-051019.001026.001019.001026.00800817300
2017-04-041018.001019.001018.001018.00500509200
2017-04-031042.001047.001012.001046.0023002389900
2017-03-311011.001042.001005.001042.0042004316900
2017-03-301049.001054.001003.001010.0016001655200
2017-03-29981.001044.00980.001003.0090008996600
2017-03-281066.001067.001040.001052.0043004524700
2017-03-271064.001064.001063.001063.0021002232500
2017-03-241062.001063.001062.001063.00400425100
2017-03-231046.001062.001046.001062.0038004001000
2017-03-221069.001069.001045.001046.0022002315700
2017-03-211072.001075.001072.001075.0025002680500
2017-03-171072.001072.001061.001072.0036003854700
2017-03-161069.001075.001059.001070.0057006102100
2017-03-151049.001059.001048.001059.0044004631900
2017-03-141026.001041.001020.001041.0056005769700
2017-03-131030.001030.001030.001030.00700721000
2017-03-101035.001035.001030.001030.00500516100
2017-03-091020.001036.001020.001035.0039004011500
2017-03-081027.001027.001021.001021.00400409100
2017-03-071027.001028.001021.001022.00900923000
2017-03-061020.001026.001018.001026.0014001430400
2017-03-0300
2017-03-021024.001027.001023.001027.0012001229700
2017-03-0100
2017-02-281015.001025.001015.001025.0011001122100
2017-02-271015.001015.001015.001015.00800812000
2017-02-241015.001015.001015.001015.00100101500
2017-02-2300
2017-02-2200
2017-02-211019.001020.001019.001020.00500509900
2017-02-201025.001025.001014.001014.00800818400
2017-02-171020.001020.001020.001020.00200204000
2017-02-161012.001020.001008.001020.0048004884500
2017-02-151024.001024.001019.001019.00700716300
2017-02-141014.001015.001013.001015.00800811100
2017-02-131000.001001.00998.001001.0012001199800
2017-02-10986.00998.00986.00991.00800792000
2017-02-09986.00986.00986.00986.0010098600
2017-02-081002.001002.00985.00986.0016001589100
2017-02-07987.001010.00987.001010.0039003917500
2017-02-06993.00993.00973.00973.00500489200
2017-02-03980.00980.00980.00980.0010098000
2017-02-0200
2017-02-01980.00980.00980.00980.00300294000
2017-01-31975.00975.00973.00973.00300292100
2017-01-30980.00980.00980.00980.00200196000
2017-01-27980.00980.00980.00980.00500490000
2017-01-26980.00980.00980.00980.00400392000
2017-01-25980.00980.00980.00980.00200196000
2017-01-24972.00980.00972.00980.00800781600
2017-01-23986.00987.00986.00987.00400394500
2017-01-20990.00990.00972.00980.0026002539900
2017-01-19989.00989.00974.00975.00700684800
2017-01-18983.00983.00983.00983.00200196600
2017-01-17979.00980.00979.00980.00200195900
2017-01-16973.00973.00971.00971.00200194400
2017-01-13989.00990.00988.00988.00500494500
2017-01-12966.00966.00966.00966.00400386400
2017-01-1100
2017-01-10979.00979.00949.00978.0028002693000
2017-01-06997.00997.00994.00994.00900895500
2017-01-05970.00998.00956.00998.0016001547800
2017-01-04974.00974.00973.00973.00200194700
2016-12-30980.00980.00980.00980.00300294000
2016-12-29980.00980.00980.00980.00700686000
2016-12-28998.00998.00981.00981.00900886300
2016-12-27989.00991.00989.00990.00800792000
2016-12-26999.00999.00985.00985.0011001089500
2016-12-22997.00997.00997.00997.0010099700
2016-12-211012.001013.00992.00993.0023002315000
2016-12-201030.001035.00995.001012.0060006128200
2016-12-19992.001029.00992.001020.0010001006600
2016-12-16990.001028.00990.00991.0022002197700
2016-12-15953.001030.00953.001028.0087008685700
2016-12-14950.00963.00950.00950.0021001999800
2016-12-1300
2016-12-1200
2016-12-09966.00966.00966.00966.00600579600
2016-12-08964.00995.00964.00975.0017001660300
2016-12-07958.00959.00958.00958.00400383300
2016-12-06956.00956.00955.00956.0015001432900
2016-12-05956.00957.00955.00955.00700668800
2016-12-02970.00970.00955.00955.00200192500
2016-12-01949.00970.00949.00956.0026002492000
2016-11-30939.00939.00939.00939.0010093900
2016-11-29940.00954.00940.00954.00700662200
2016-11-28962.00962.00950.00950.0015001428000
2016-11-25954.00954.00953.00954.00400381500
2016-11-24949.00949.00948.00949.00900853800
2016-11-22930.00940.00930.00940.001000937200
2016-11-21926.00928.00921.00928.0016001479000
2016-11-18907.00920.00904.00920.0012001091400
2016-11-17901.00901.00901.00901.0010090100
2016-11-16903.00903.00903.00903.001100993300
2016-11-15903.00903.00902.00902.0016001443900
2016-11-14903.00903.00902.00902.00600541500
2016-11-11901.00901.00901.00901.00300270300
2016-11-10900.00900.00896.00896.00400359600
2016-11-09902.00902.00858.00875.0038003352500
2016-11-08915.00915.00902.00902.00800728000
2016-11-07911.00912.00902.00902.00900818300
2016-11-04914.00917.00913.00914.0013001188700
2016-11-02915.00923.00915.00915.00600551200
2016-11-01915.00915.00914.00914.0011001005800
2016-10-31914.00920.00914.00917.00800733000
2016-10-28913.00913.00913.00913.00200182600
2016-10-27915.00915.00915.00915.0010091500
2016-10-2600
2016-10-2500
2016-10-24911.00911.00911.00911.0010091100
2016-10-21913.00918.00913.00918.0011001006000
2016-10-20917.00917.00911.00911.00700638900
2016-10-19912.00912.00912.00912.0010091200
2016-10-18911.00911.00911.00911.0010091100

   ※ 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