[3318 JQスタンダード] メガネスーパー 日足 時系列データ

[3318 JQスタンダード] メガネスーパー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2676.0077.0076.0077.00124550095124500
2017-10-2578.0078.0076.0076.00124540095773500
2017-10-2477.0078.0076.0078.00100300077223400
2017-10-2376.0078.0076.0078.001862500143372800
2017-10-2076.0077.0075.0075.0091770069868600
2017-10-1976.0077.0075.0077.0088870067756600
2017-10-1877.0077.0076.0076.0060300045988500
2017-10-1775.0078.0075.0077.004218500323412500
2017-10-1675.0076.0074.0076.001782500133929200
2017-10-1381.0081.0074.0076.0011021600853889100
2017-10-1279.0082.0078.0082.007144800571596400
2017-10-1180.0081.0077.0078.006774600535898900
2017-10-1076.0083.0076.0082.00142683001131102400
2017-10-0675.0075.0072.0075.003344200246146800
2017-10-0575.0075.0074.0074.00100740075072100
2017-10-0476.0076.0074.0075.003704100278408500
2017-10-0373.0076.0073.0076.0012317300924813400
2017-10-0272.0073.0071.0073.002038500147255300
2017-09-2971.0072.0071.0072.0071130050779300
2017-09-2872.0072.0071.0071.0072960052191100
2017-09-2771.0073.0071.0071.004054500290407300
2017-09-2670.0070.0069.0069.0046570032366500
2017-09-2569.0070.0069.0070.0038060026382500
2017-09-2269.0070.0068.0069.00105940072936300
2017-09-2170.0070.0069.0069.0054020037406400
2017-09-2070.0070.0068.0070.00132180091769500
2017-09-1970.0070.0068.0070.00114870079438600
2017-09-1567.0069.0067.0069.001607100109159100
2017-09-1470.0070.0068.0068.001491200102780400
2017-09-1373.0074.0069.0070.006347200453515600
2017-09-1269.0072.0069.0071.003682500258102900
2017-09-1167.0069.0066.0069.00104310070811400
2017-09-0866.0068.0066.0066.0087080058163000
2017-09-0767.0068.0066.0067.0078160052315200
2017-09-0666.0068.0065.0067.001620600107885800
2017-09-0567.0068.0065.0067.002224700147745300
2017-09-0469.0070.0066.0067.002109400142839400
2017-09-0169.0070.0068.0070.00140760097245900
2017-08-3168.0069.0067.0069.0097370066402900
2017-08-3067.0068.0067.0067.0029790020027700
2017-08-2968.0069.0067.0067.00107210072880700
2017-08-2870.0070.0069.0070.0084430058478800
2017-08-2569.0070.0068.0070.001552800107181000
2017-08-2466.0069.0066.0068.002617500177598600
2017-08-2366.0067.0066.0066.0087950058119100
2017-08-2266.0066.0065.0066.0045770030008300
2017-08-2166.0066.0064.0066.001592300103973500
2017-08-1867.0067.0066.0066.0030400020242700
2017-08-1767.0069.0067.0067.001711300115881900
2017-08-1667.0068.0065.0067.0082950055264900
2017-08-1563.0067.0063.0067.002529200164989900
2017-08-1464.0064.0063.0063.0098600062594400
2017-08-1065.0066.0064.0064.00121420078856800
2017-08-0966.0067.0065.0065.00129650085152400
2017-08-0867.0067.0066.0066.0068320045286400
2017-08-0766.0067.0066.0066.0065630043509700
2017-08-0467.0068.0066.0067.00108460072680400
2017-08-0368.0068.0067.0067.0033410022581200
2017-08-0267.0068.0066.0068.0094520063675400
2017-08-0168.0068.0066.0067.002660400179268200
2017-07-3168.0069.0068.0068.00114570078110100
2017-07-2869.0070.0068.0068.00116670080118700
2017-07-2770.0071.0068.0069.003515900243461400
2017-07-2670.0070.0069.0070.0041340028846700
2017-07-2569.0070.0069.0070.0079430055298000
2017-07-2470.0070.0069.0069.0069640048194100
2017-07-2170.0070.0069.0069.0045590031737500
2017-07-2070.0071.0069.0070.00133330093326100
2017-07-1970.0071.0069.0069.002306000161162400
2017-07-1870.0072.0070.0070.00132470093542700
2017-07-1472.0073.0070.0070.004470800318342400
2017-07-1374.0074.0071.0072.002583200186605000
2017-07-1273.0074.0071.0073.002949500213377200
2017-07-1171.0075.0071.0073.009550200698061300
2017-07-1071.0071.0070.0071.0064200045355300
2017-07-0770.0071.0070.0070.0092750065524600
2017-07-0672.0072.0070.0070.002063200146553900
2017-07-0571.0072.0070.0071.002548600180792000
2017-07-0471.0072.0070.0070.002589600183459300
2017-07-0370.0071.0070.0070.00101280071116200
2017-06-3069.0071.0069.0070.002000500139909900
2017-06-2970.0071.0069.0070.002172500152233900
2017-06-2870.0071.0070.0070.0083790058715700
2017-06-2770.0072.0070.0070.002221500157521600
2017-06-2669.0071.0069.0071.002819500195742200
2017-06-2372.0072.0069.0069.002846800200406100
2017-06-2270.0072.0069.0071.002801800198261300
2017-06-2173.0074.0070.0070.004207000300698900
2017-06-2074.0077.0071.0072.0011677500855302900
2017-06-1969.0070.0068.0070.001860000128705600
2017-06-1670.0071.0068.0068.004247300291946200
2017-06-1574.0075.0070.0070.007810200564719300
2017-06-1471.0072.0070.0070.002550900179428000
2017-06-1373.0074.0069.0071.007109500506828400
2017-06-1276.0076.0070.0070.0010997900807055100
2017-06-0980.0081.0076.0076.007826000608687100
2017-06-0874.0081.0072.0079.00177210001367501200
2017-06-0769.0074.0068.0073.0010476900752621900
2017-06-0669.0070.0068.0068.002617400180426400
2017-06-0568.0069.0068.0069.002076600142565700
2017-06-0269.0070.0067.0068.003020000205784100
2017-06-0168.0071.0067.0069.006401500443407200
2017-05-3167.0068.0066.0067.00112980075779200
2017-05-3068.0068.0066.0066.0061990041466500
2017-05-2967.0068.0067.0067.00130110087240600
2017-05-2667.0068.0066.0066.0088600059336200
2017-05-2566.0069.0065.0067.003976900267990000
2017-05-2467.0068.0065.0066.003179000210773500
2017-05-2364.0069.0064.0068.009258300621635800
2017-05-2264.0065.0063.0063.00156290099997500
2017-05-1964.0064.0063.0064.0070730044812500
2017-05-1864.0064.0063.0064.0081040051474200
2017-05-1764.0064.0063.0064.0071260045371500
2017-05-1664.0065.0064.0064.0098200062876900
2017-05-1564.0064.0063.0063.0055300035061300
2017-05-1264.0065.0063.0064.00149810095896800
2017-05-1165.0065.0063.0065.002559000163983900
2017-05-1065.0065.0064.0065.0089210057797100
2017-05-0965.0066.0064.0065.002258500146848700
2017-05-0864.0065.0063.0065.003196800205145200
2017-05-0265.0066.0065.0065.00136830089105500
2017-05-0166.0067.0065.0065.001821900119752600
2017-04-2867.0068.0066.0066.001787900119361300
2017-04-2767.0068.0067.0067.0056870038154500
2017-04-2667.0068.0066.0067.00135890090841700
2017-04-2566.0068.0066.0066.002970200198335800
2017-04-2467.0068.0066.0066.003825800256312300
2017-04-2169.0069.0067.0067.001980700134736200
2017-04-2071.0071.0068.0068.005179100358055100
2017-04-1974.0076.0070.0070.00233060001701122100
2017-04-1867.0068.0066.0066.00137030091850900
2017-04-1765.0067.0065.0067.00101060066377100
2017-04-1465.0067.0065.0065.00138370090970100
2017-04-1366.0066.0063.0066.003154000204290200
2017-04-1266.0068.0066.0067.002094500139349500
2017-04-1169.0069.0066.0068.002092500140799300
2017-04-1069.0069.0067.0068.00121380082492200
2017-04-0768.0070.0067.0068.004645200317753900
2017-04-0668.0069.0067.0067.002088900141681600
2017-04-0567.0069.0067.0069.002184700148450900
2017-04-0467.0069.0066.0066.004301800288648200
2017-04-0369.0069.0067.0067.003240600220530100
2017-03-3170.0071.0068.0069.003391200235302200
2017-03-3070.0073.0070.0070.006350100453372400
2017-03-2969.0072.0069.0071.005395600381161700
2017-03-2868.0070.0067.0068.002999000204911300
2017-03-2770.0071.0067.0067.003620300246665800
2017-03-2469.0070.0068.0070.003490900241183100
2017-03-2368.0069.0066.0068.004835200327205800
2017-03-2269.0072.0067.0067.0011505400794847200
2017-03-2170.0072.0068.0070.0011089100775435600
2017-03-1777.0078.0072.0073.0011022400809841400
2017-03-1676.0081.0076.0078.008979500699049700
2017-03-1587.0087.0084.0084.001855700157734700
2017-03-1482.0087.0081.0087.003884200327199300
2017-03-1384.0085.0082.0082.004554700380596400
2017-03-1087.0088.0084.0086.005072700434337700
2017-03-0991.0091.0086.0088.005075100449809600
2017-03-0892.0093.0090.0091.003079300280261100
2017-03-0793.0094.0089.0092.006533700598107700
2017-03-0693.0095.0092.0094.002718300253314600
2017-03-0396.0096.0093.0094.004335200408862700
2017-03-0294.0098.0093.0097.009473400909721500
2017-03-0194.0095.0092.0093.003625800338413200
2017-02-2892.0095.0091.0095.004858000450611300
2017-02-2793.0094.0092.0092.003952400366675900
2017-02-2495.0096.0094.0094.002863000270268900
2017-02-2398.0098.0094.0095.009470700909982700
2017-02-2296.0098.0095.0098.008034900780049300
2017-02-2197.0098.0094.0096.008129800782693700
2017-02-20101.00102.0096.0098.009619900943959700
2017-02-1797.00101.0096.00100.008815300873429600
2017-02-1695.0097.0094.0096.005524300527053900
2017-02-1596.0098.0092.0094.00157673001497327100
2017-02-14101.00104.0099.0099.00115986001168874000
2017-02-13105.00106.0099.00101.00318337003258049900
2017-02-10100.00107.00100.00107.00220600002281755400
2017-02-09100.00101.0095.0099.00154991001523407600
2017-02-0899.00103.0097.0098.00285864002845678100
2017-02-0791.0096.0090.0095.00180469001682852200
2017-02-0689.0093.0086.0091.00189967001715090200
2017-02-0387.0088.0085.0085.005536400478376500
2017-02-0288.0093.0083.0086.00298983002648830500
2017-02-0182.0090.0080.0088.00231748001975281400
2017-01-3179.0082.0078.0080.009011500721100800
2017-01-3087.0089.0079.0082.00348772002899831600
2017-01-2774.0085.0074.0085.00332243002655823000
2017-01-2674.0076.0071.0074.0010314600755710800
2017-01-2574.0076.0072.0073.009666100715573800
2017-01-2471.0076.0070.0076.0012846300943030700
2017-01-2373.0076.0069.0070.00202140001453654900
2017-01-2080.0081.0071.0073.00497607003717584600
2017-01-19105.00107.0082.0082.001019683009772180800
2017-01-1883.0098.0082.0094.00833659007706002800
2017-01-1786.0095.0079.0085.00659037005680796900
2017-01-1672.0094.0068.0088.001033692008505960600
2017-01-1364.0070.0063.0069.0012475900829717700
2017-01-1266.0068.0062.0064.00178245001154414200
2017-01-1161.0070.0060.0068.00298703001954746800
2017-01-1060.0062.0059.0061.002953800178962400
2017-01-0659.0060.0058.0060.002061400121851700
2017-01-0560.0061.0058.0060.003295300195943800
2017-01-0464.0065.0060.0061.0010963500678992200
2016-12-3056.0062.0055.0059.007409200438776000
2016-12-2955.0056.0055.0055.0045920025561300
2016-12-2855.0056.0054.0056.0037770020743100
2016-12-2754.0055.0054.0054.0037870020654300
2016-12-2655.0056.0054.0054.0085330047121900
2016-12-2255.0056.0054.0055.00125960069272400
2016-12-2156.0057.0055.0055.0055410030722700
2016-12-2057.0057.0055.0056.0058480032731400
2016-12-1957.0057.0056.0056.0037650021285900
2016-12-1656.0057.0055.0056.00154010086421000
2016-12-1557.0058.0052.0055.003527100192745300
2016-12-1457.0058.0057.0057.0038350021952500
2016-12-1357.0058.0057.0057.0033580019175300
2016-12-1258.0059.0057.0057.0067360038737700
2016-12-0957.0058.0056.0058.0036890021025800
2016-12-0859.0059.0056.0057.00127350072946400
2016-12-0757.0059.0057.0059.002351800136380100
2016-12-0657.0058.0056.0056.0095290054224000
2016-12-0557.0057.0055.0057.0076320042874800
2016-12-0257.0058.0056.0056.0041540023594100
2016-12-0156.0058.0056.0057.00118660067654100
2016-11-3057.0057.0056.0057.0020390011482900
2016-11-2956.0057.0055.0056.0030680017193700
2016-11-2856.0057.0056.0056.0039730022258200
2016-11-2556.0057.0056.0056.0046660026153900
2016-11-2456.0057.0056.0056.0050600028539400
2016-11-2256.0057.0056.0056.0022850012797100
2016-11-2156.0057.0056.0056.0052140029282800
2016-11-1856.0057.0055.0056.0069450038888300
2016-11-1756.0057.0056.0056.0019130010720700
2016-11-1656.0057.0056.0057.0041130023114500
2016-11-1556.0057.0055.0057.0043520024393900
2016-11-1456.0056.0054.0055.0080670044483800
2016-11-1156.0057.0055.0056.0043250024211700
2016-11-1055.0056.0055.0056.0068760038118800
2016-11-0956.0057.0052.0053.00149450081072500
2016-11-0856.0057.0056.0056.001272007141800
2016-11-0756.0057.0056.0056.0027320015359800
2016-11-0456.0057.0056.0056.0034190019148300
2016-11-0257.0057.0056.0056.0042620024138000
2016-11-0157.0058.0057.0057.0056770032429400
2016-10-3157.0058.0057.0057.0024530014045700
2016-10-2857.0058.0056.0058.0047870027329500
2016-10-2757.0057.0056.0056.0026570015034400
2016-10-2658.0058.0057.0057.0041680023858400
2016-10-2558.0058.0057.0058.0021740012520800
2016-10-2458.0058.0057.0058.0020390011787100

   ※ 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。 

Twitter