[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 
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
2016-10-17910.00913.00910.00913.00500455400
2016-10-14927.00927.00911.00911.00600552900
2016-10-13918.00918.00918.00918.00200183600
2016-10-12903.00913.00903.00913.00700635700
2016-10-11911.00950.00890.00927.0034003130300
2016-10-07897.00926.00897.00920.0013001190900
2016-10-06890.00901.00890.00901.00400358100
2016-10-05883.00901.00883.00900.001000898200
2016-10-04892.00892.00890.00890.00500445600
2016-10-03866.00906.00866.00890.00800711100
2016-09-30862.00862.00862.00862.0010086200
2016-09-29870.00870.00855.00856.0012001027700
2016-09-28873.00879.00873.00879.00200175200
2016-09-27868.00875.00868.00875.00200174300
2016-09-26867.00867.00867.00867.00500433500
2016-09-23866.00870.00866.00870.0016001387400
2016-09-21892.00892.00862.00863.0043003725200
2016-09-20885.00885.00885.00885.00500442500
2016-09-16896.00896.00896.00896.00300268800
2016-09-15911.00911.00911.00911.00200182200
2016-09-14904.00904.00902.00902.00400361200
2016-09-1300
2016-09-12903.00903.00903.00903.0010090300
2016-09-09907.00907.00902.00902.0016001446000
2016-09-08905.00907.00905.00907.00800724400
2016-09-07907.00907.00907.00907.0010090700
2016-09-06917.00917.00903.00904.001000905300
2016-09-05917.00917.00917.00917.0010091700
2016-09-02909.00917.00908.00917.00900820400
2016-09-01900.00900.00900.00900.0010090000
2016-08-31909.00909.00878.00878.0015001338500
2016-08-30920.00932.00908.00908.00600551100
2016-08-29917.00950.00917.00950.0017001585600
2016-08-26910.00917.00905.00917.00800728200
2016-08-25905.00905.00900.00900.0014001264300
2016-08-2400
2016-08-23915.00915.00912.00912.00400365400
2016-08-22927.00927.00912.00915.00400368100
2016-08-19919.00919.00919.00919.0010091900
2016-08-18905.00905.00905.00905.00200181000
2016-08-17905.00905.00903.00903.00500452300
2016-08-16915.00915.00915.00915.0010091500
2016-08-15917.00917.00910.00910.00600548800
2016-08-12912.00912.00912.00912.00200182400
2016-08-10918.00918.00900.00903.0073006614400
2016-08-09941.00948.00940.00940.00500471100
2016-08-08922.00940.00921.00940.0024002216900
2016-08-05949.00949.00941.00945.00800756900
2016-08-0400
2016-08-03941.00945.00941.00941.00900847300
2016-08-0200
2016-08-01940.00941.00940.00941.00200188100
2016-07-29940.00941.00940.00941.00300282200
2016-07-2800
2016-07-27969.00969.00945.00947.00800763800
2016-07-26966.00966.00965.00965.0019001835300
2016-07-25921.00946.00921.00946.00900846500
2016-07-22930.00941.00926.00926.0014001302400
2016-07-21941.00941.00941.00941.0010094100
2016-07-20943.00943.00926.00926.00900840600
2016-07-19949.00949.00938.00938.00800756900
2016-07-15941.00941.00941.00941.00300282300
2016-07-14916.00930.00916.00930.001000920200
2016-07-13935.00935.00917.00926.00500463400
2016-07-12950.00951.00950.00950.00600570100
2016-07-11938.00950.00938.00950.00300282600
2016-07-0800
2016-07-07934.00934.00934.00934.0010093400
2016-07-06928.00929.00928.00929.00400371400
2016-07-05940.00950.00927.00936.0011001036300
2016-07-04905.00924.00905.00924.0024002214300
2016-07-0100
2016-06-30919.00919.00901.00901.00400363700
2016-06-29904.00904.00904.00904.0010090400
2016-06-28880.00880.00876.00876.00400350800
2016-06-27860.00880.00859.00865.00900776400
2016-06-24922.00923.00830.00864.0057004898400
2016-06-2300
2016-06-2200
2016-06-21950.00950.00950.00950.00300285000
2016-06-20937.00937.00937.00937.0010093700
2016-06-17909.00910.00906.00910.00300272500
2016-06-16929.00929.00910.00910.0014001284500
2016-06-15945.00945.00928.00930.0012001123000
2016-06-14945.00945.00934.00935.0011001031200
2016-06-13948.00949.00933.00949.001000942400
2016-06-10940.00948.00940.00948.00500470800
2016-06-09940.00940.00935.00940.00500469000
2016-06-08938.00938.00933.00933.00400374100
2016-06-07944.00944.00923.00923.00900841000
2016-06-06960.00960.00959.00959.00200191900
2016-06-03960.00960.00960.00960.00700672000
2016-06-0200
2016-06-0100
2016-05-31955.00955.00943.00955.0021002000000
2016-05-30954.00957.00944.00944.00500475700
2016-05-27931.00939.00931.00939.00300280900
2016-05-26923.00931.00923.00931.00400370800
2016-05-25930.00936.00923.00923.00800743700
2016-05-24920.00930.00920.00930.00500461000
2016-05-23928.00940.00925.00935.0018001676000
2016-05-20945.00949.00915.00928.0021001959000
2016-05-19940.00940.00930.00930.00400373100
2016-05-18936.00936.00930.00930.00700652700
2016-05-17936.00936.00936.00936.0010093600
2016-05-16940.00952.00937.00952.001000939900
2016-05-13962.00962.00940.00940.00700666600
2016-05-12958.00958.00930.00935.0034003203300
2016-05-11980.00980.00970.00970.00700681500
2016-05-10995.001015.00980.00985.001050010423500
2016-05-09940.00951.00940.00950.0013001232100
2016-05-06915.00930.00915.00930.00900829500
2016-05-02930.00930.00930.00930.00600558000
2016-04-28920.00920.00919.00920.00600551800
2016-04-27911.00911.00911.00911.0010091100
2016-04-2600
2016-04-25911.00911.00911.00911.0010091100
2016-04-22911.00911.00911.00911.00600546600
2016-04-21918.00918.00912.00915.00600548700
2016-04-20939.00939.00931.00933.00800747000
2016-04-19912.00916.00912.00916.00700639600
2016-04-18909.00912.00909.00912.00300273300
2016-04-15908.00908.00908.00908.00400363200
2016-04-14892.00892.00890.00890.00800713100
2016-04-13899.00899.00897.00897.00200179600
2016-04-12885.00885.00885.00885.00200177000
2016-04-11881.00900.00881.00900.00300267700
2016-04-08905.00909.00905.00909.00300272300
2016-04-07880.00906.00880.00905.0015001348100
2016-04-06896.00912.00895.00895.0033002972800
2016-04-05910.00910.00910.00910.0010091000
2016-04-0400
2016-04-01899.00910.00899.00910.00700635600
2016-03-31898.00900.00898.00899.00900808500
2016-03-30897.00911.00897.00898.0014001263100
2016-03-29903.00912.00897.00912.0012001088200
2016-03-28929.00929.00912.00912.0017001568900
2016-03-25918.00930.00915.00930.0015001390700
2016-03-24924.00925.00920.00920.00900829900
2016-03-23932.00932.00925.00925.00500463800
2016-03-22930.00932.00924.00932.00700650300
2016-03-18928.00928.00924.00924.0012001110600
2016-03-17940.00940.00930.00930.00800748500
2016-03-16933.00946.00933.00945.00800753000
2016-03-15940.00941.00930.00935.0020001872100
2016-03-14940.00940.00938.00939.00500469700
2016-03-11911.00922.00911.00922.00700641000
2016-03-10918.00918.00910.00912.0022002009400
2016-03-09923.00923.00916.00922.00800737300
2016-03-08922.00922.00922.00922.001000922000
2016-03-07929.00929.00923.00923.00900832500
2016-03-04912.00912.00912.00912.0010091200
2016-03-03928.00928.00918.00918.00400370100
2016-03-02926.00926.00926.00926.00300277800
2016-03-01910.00911.00910.00911.00200182100
2016-02-29923.00923.00920.00920.00500460300
2016-02-26906.00908.00906.00908.00400362600
2016-02-25905.00908.00901.00905.0016001448000
2016-02-24893.00907.00893.00907.00500447900
2016-02-2300
2016-02-22908.00908.00908.00908.00200181600
2016-02-19900.00901.00895.00897.0012001078500
2016-02-18899.00900.00886.00900.00600534300
2016-02-17899.00899.00884.00890.00700623600
2016-02-16874.00902.00874.00902.0076006667200
2016-02-15855.00880.00851.00869.0021001805000
2016-02-12829.00850.00829.00835.0039003256400
2016-02-10970.00970.00898.00943.0056005222200
2016-02-09953.00966.00932.00966.0025002377200
2016-02-08950.00963.00950.00963.00700671200
2016-02-05961.00961.00961.00961.0010096100
2016-02-04937.00978.00935.00978.0020001875600
2016-02-03952.00952.00948.00948.0026002473400
2016-02-02970.00995.00970.00995.0019001853400
2016-02-01941.00980.00941.00966.0026002503200
2016-01-29955.00970.00955.00970.00200192500
2016-01-28951.00951.00951.00951.00200190200
2016-01-27943.00943.00943.00943.0010094300
2016-01-26947.00950.00943.00943.001000948200
2016-01-25952.00977.00952.00977.00200192900
2016-01-22944.00950.00944.00950.0013001233900
2016-01-21915.00946.00903.00944.00500462500
2016-01-20964.00964.00930.00930.0015001405000
2016-01-19944.00950.00944.00949.0015001418600
2016-01-18950.00950.00945.00945.0014001328100
2016-01-15998.001001.00998.001001.00600599700
2016-01-14998.00998.00998.00998.0010099800
2016-01-13998.00998.00998.00998.00200199600
2016-01-12999.00999.00983.00983.0012001190200
2016-01-08990.001000.00990.00999.00600596800
2016-01-07985.00995.00985.00995.0018001780800
2016-01-06995.00995.00995.00995.00200199000
2016-01-051010.001010.00995.00995.00700702400
2016-01-041024.001024.001010.001010.00300305400
2015-12-301015.001025.001015.001025.00600611900
2015-12-291017.001025.001017.001025.00300306600
2015-12-281009.001017.001009.001017.00300303500
2015-12-25986.00994.00986.00994.00800789600
2015-12-24987.001002.00987.00992.0016001586100
2015-12-22988.00988.00986.00986.0015001480100
2015-12-211000.001000.00986.00986.0015001489700
2015-12-181000.001017.001000.001017.00400401700
2015-12-171033.001033.00985.00985.0017001696100
2015-12-161010.001029.001010.001029.00400405900
2015-12-151005.001030.00985.001030.0028002799800
2015-12-141000.001029.001000.001008.0020002021400
2015-12-111018.001030.001018.001018.0016001631600
2015-12-101048.001048.001018.001018.00800823300
2015-12-091045.001045.001030.001030.0016001651200
2015-12-081088.001088.001045.001051.0026002769900
2015-12-071119.001119.001023.001061.0038004047700
2015-12-041120.001120.001095.001095.0020002215300
2015-12-031120.001122.001095.001120.0014001551700
2015-12-021107.001122.001107.001122.00200222900
2015-12-011099.001130.001099.001130.0022002447600

   ※ 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