[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 
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
2016-10-2158.0058.0057.0058.0032010018366200
2016-10-2058.0058.0057.0058.0023610013618800
2016-10-1957.0058.0057.0058.0059530034055400
2016-10-1857.0057.0056.0056.0018210010263800
2016-10-1757.0057.0056.0056.001741009811600
2016-10-1457.0058.0056.0056.0022930012997800
2016-10-1356.0057.0056.0056.0029770016830100
2016-10-1256.0057.0056.0056.0025510014308400
2016-10-1158.0058.0056.0056.0045020025661200
2016-10-0758.0058.0057.0057.0051030029198200
2016-10-0658.0059.0057.0057.0073960042806100
2016-10-0560.0060.0058.0058.0040600023729200
2016-10-0459.0060.0058.0060.0053180031408000
2016-10-0359.0060.0058.0059.0053900031696500
2016-09-3058.0059.0057.0059.0054490031607100
2016-09-2956.0059.0056.0058.00138510080221100
2016-09-2856.0057.0055.0057.0045040025196500
2016-09-2756.0056.0055.0056.0021010011664500
2016-09-2656.0057.0056.0056.0023510013199900
2016-09-2356.0056.0055.0056.0041930023365800
2016-09-2155.0056.0055.0055.0033760018594200
2016-09-2055.0056.0055.0055.0042090023198100
2016-09-1656.0056.0055.0055.0021160011742500
2016-09-1556.0056.0055.0055.0028790015981500
2016-09-1456.0057.0055.0055.0041350023177500
2016-09-1357.0057.0055.0056.0071960040302100
2016-09-1258.0059.0054.0057.003350300189571400
2016-09-0960.0061.0059.0059.001869400110852900
2016-09-0860.0061.0060.0060.0028100016925800
2016-09-0760.0061.0059.0061.0086700052169700
2016-09-0660.0061.0059.0059.0073580044152200
2016-09-0561.0061.0060.0060.0040040024105100
2016-09-0260.0061.0059.0061.00114300068890000
2016-09-0160.0061.0059.0060.0041110024690600
2016-08-3160.0061.0059.0060.0079080047594400
2016-08-3060.0061.0059.0060.0057880034555700
2016-08-2960.0061.0059.0060.0056430033826000
2016-08-2660.0060.0059.0059.0055820033082900
2016-08-2561.0061.0059.0060.0048250028777700
2016-08-2460.0061.0059.0061.0060480036289600
2016-08-2360.0061.0060.0060.001455008739000
2016-08-2260.0061.0059.0060.0028830017314600
2016-08-1960.0061.0059.0060.0027540016549200
2016-08-1861.0061.0059.0060.00123380074033800
2016-08-1761.0062.0060.0062.0071560043604500
2016-08-1661.0062.0061.0061.0075770046451600
2016-08-1563.0063.0061.0061.0057010035324600
2016-08-1261.0063.0060.0063.0090090055707900
2016-08-1061.0062.0060.0061.0033970020708300
2016-08-0961.0062.0060.0060.0053500032492700
2016-08-0862.0062.0060.0060.0053570032677500
2016-08-0561.0063.0061.0061.00104160064115600
2016-08-0461.0063.0060.0061.00139970085699300
2016-08-0363.0064.0061.0061.00139960087229300
2016-08-0261.0064.0061.0062.00137130085731200
2016-08-0162.0063.0061.0061.0099330061274500
2016-07-2964.0067.0059.0062.007944100498094000
2016-07-2872.0073.0070.0071.001994200143065700
2016-07-2772.0073.0071.0073.0059560042954500
2016-07-2673.0074.0070.0072.001541800111232900
2016-07-2571.0073.0070.0073.00122420087539800
2016-07-2270.0071.0069.0071.00138050096471800
2016-07-2170.0072.0069.0071.001430900100761700
2016-07-2073.0074.0069.0069.004999700358173500
2016-07-1969.0070.0067.0069.00140010095748300
2016-07-1569.0070.0066.0068.003428600233654900
2016-07-1464.0069.0063.0069.002351100153985900
2016-07-1362.0065.0061.0062.001732000109041100
2016-07-1260.0063.0059.0061.002521400154081100
2016-07-1160.0061.0059.0059.00117470070216700
2016-07-0859.0060.0058.0059.00118530069670200
2016-07-0760.0062.0059.0060.0087120052529900
2016-07-0660.0060.0058.0059.00110640065742000
2016-07-0562.0062.0060.0060.0051170031111400
2016-07-0462.0062.0060.0061.00105580064391900
2016-07-0161.0062.0060.0061.0042930026123700
2016-06-3060.0062.0060.0060.0057180034842400
2016-06-2960.0061.0060.0060.0057010034348600
2016-06-2858.0060.0057.0059.0087540051094000
2016-06-2756.0060.0056.0059.0072960042384700
2016-06-2461.0061.0050.0057.004125600229997300
2016-06-2359.0061.0059.0060.00105750063423300
2016-06-2262.0062.0059.0059.001875400112921300
2016-06-2163.0064.0061.0061.00126190078702800
2016-06-2063.0065.0062.0064.001734900110389600
2016-06-1760.0064.0060.0061.001669800102810800
2016-06-1664.0064.0059.0059.004502200277931100
2016-06-1576.0079.0065.0065.0013085800933861900
2016-06-1473.0074.0069.0071.002218100157770500
2016-06-1373.0075.0072.0073.00134770098829100
2016-06-1074.0077.0072.0076.002213700165115800
2016-06-0976.0077.0073.0074.001674200126015200
2016-06-0877.0077.0072.0076.002836000210789900
2016-06-0777.0078.0076.0076.00113900087646600
2016-06-0675.0079.0075.0077.001342100103771900
2016-06-0380.0083.0073.0077.006445700498710300
2016-06-0283.0084.0078.0081.003856200311487100
2016-06-0179.0084.0079.0083.006212800505788500
2016-05-3178.0080.0078.0078.001469700115344600
2016-05-3079.0081.0077.0078.002464900193918900
2016-05-2779.0081.0078.0078.001511900119697100
2016-05-2680.0081.0078.0079.00120270095167500
2016-05-2577.0080.0076.0080.001784200139164900
2016-05-2477.0077.0075.0077.0060700046275900
2016-05-2375.0077.0075.0077.00120530091735200
2016-05-2074.0075.0071.0075.001720500125514800
2016-05-1975.0077.0073.0074.001671500125833500
2016-05-1878.0079.0073.0075.003980400302887400
2016-05-1778.0080.0076.0077.003109900241544700
2016-05-1675.0082.0073.0075.007363900565589400
2016-05-1374.0077.0072.0074.003370100249609900
2016-05-1270.0078.0069.0075.006920300517301200
2016-05-1171.0071.0068.0069.002319000161648500
2016-05-1067.0076.0067.0071.0010544200758157500
2016-05-0966.0067.0066.0066.0027970018559500
2016-05-0666.0066.0064.0065.0027580018003100
2016-05-0264.0067.0063.0065.00101080066310900
2016-04-2865.0066.0063.0065.0084900054648100
2016-04-2765.0066.0064.0065.0063610041393000
2016-04-2665.0066.0063.0065.00117030075155200
2016-04-2567.0068.0064.0066.002120700139124200
2016-04-2265.0067.0065.0067.0074760049220200
2016-04-2164.0067.0064.0065.00110930072806500
2016-04-2065.0066.0064.0064.0043020027938400
2016-04-1965.0066.0064.0065.0044930029223900
2016-04-1865.0065.0063.0064.0043120027658600
2016-04-1566.0066.0065.0065.0029340019240500
2016-04-1467.0067.0065.0065.0042280027905000
2016-04-1364.0067.0064.0067.002152400141918000
2016-04-1263.0064.0063.0063.0047440029980200
2016-04-1163.0064.0062.0064.0059020037142900
2016-04-0862.0064.0061.0062.0098120061276000
2016-04-0763.0064.0061.0064.00141390088324900
2016-04-0661.0063.0061.0063.0076860047447500
2016-04-0564.0064.0061.0062.0066610041497900
2016-04-0463.0065.0062.0063.0098460062374300
2016-04-0164.0065.0061.0063.00147660092821400
2016-03-3166.0066.0063.0064.0069850044975800
2016-03-3066.0067.0064.0066.00125810081601200
2016-03-2964.0066.0063.0066.00117080075664400
2016-03-2863.0064.0062.0064.0085850054185600
2016-03-2561.0062.0060.0062.0034930021399800
2016-03-2461.0062.0060.0060.0078230047728600
2016-03-2361.0062.0060.0061.0073650044558400
2016-03-2260.0062.0060.0060.0079090048131200
2016-03-1861.0062.0059.0060.00157350095035400
2016-03-1764.0065.0060.0061.002584800161618000
2016-03-1664.0067.0064.0065.001904700123933700
2016-03-1567.0067.0063.0063.003277500211860800
2016-03-1468.0069.0063.0066.008018800530858700
2016-03-1170.0073.0070.0073.00126810090952100
2016-03-1069.0072.0069.0072.00108740076776100
2016-03-0965.0071.0064.0071.002727900187196500
2016-03-0869.0070.0063.0066.003368000221674600
2016-03-0772.0073.0067.0068.003269200227690500
2016-03-0467.0072.0067.0071.003484000243320300
2016-03-0367.0068.0066.0067.0093180062449000
2016-03-0266.0067.0065.0067.00106900070645200
2016-03-0165.0066.0064.0065.0046170030020200
2016-02-2966.0066.0065.0066.0039290025679300
2016-02-2664.0067.0063.0064.002475700160534500
2016-02-2565.0066.0062.0063.002076700134257900
2016-02-2462.0066.0061.0066.004246900269456000
2016-02-2360.0062.0059.0062.00104890063316900
2016-02-2258.0060.0057.0060.00101160059391700
2016-02-1958.0058.0056.0058.0040610023276900
2016-02-1856.0058.0055.0058.0078940044646700
2016-02-1756.0057.0053.0055.00132210072369800
2016-02-1654.0056.0053.0056.0086780047426700
2016-02-1553.0055.0052.0054.0082120043802500
2016-02-1253.0053.0050.0052.00187800096463000
2016-02-1055.0056.0053.0055.0089570048772600
2016-02-0956.0056.0054.0056.00113420062575700
2016-02-0856.0057.0056.0056.0062590035102400
2016-02-0557.0057.0056.0057.0061210034745300
2016-02-0457.0058.0057.0057.0040990023474200
2016-02-0357.0058.0056.0057.0075730043170200
2016-02-0259.0059.0057.0058.0097820056437900
2016-02-0158.0060.0057.0059.0098280057395100
2016-01-2958.0058.0056.0057.0048560027643800
2016-01-2857.0058.0057.0058.0028380016188300
2016-01-2758.0059.0057.0057.0047470027412200
2016-01-2658.0058.0056.0057.0051920029541200
2016-01-2558.0059.0057.0058.0053770031180200
2016-01-2256.0058.0055.0058.00105530059434500
2016-01-2157.0059.0055.0055.00147370083199300
2016-01-2061.0061.0056.0058.002163000125384600
2016-01-1959.0061.0058.0060.0099630059238300
2016-01-1858.0060.0055.0060.001914800110956000
2016-01-1562.0062.0059.0059.001659200100093100
2016-01-1460.0063.0058.0063.003298900198916600
2016-01-1359.0069.0059.0062.008439000532001400
2016-01-1263.0064.0057.0057.002509800149013500
2016-01-0861.0063.0060.0063.001737600107204300
2016-01-0764.0066.0062.0063.002897400184076600
2016-01-0662.0065.0060.0064.003055500193399400
2016-01-0560.0062.0059.0062.0076730046398400
2016-01-0462.0063.0060.0061.0093190057243700
2015-12-3061.0063.0060.0062.00138020084904700
2015-12-2958.0061.0057.0061.001924700114676600
2015-12-2857.0060.0056.0058.00137520080058600
2015-12-2557.0058.0054.0056.003367200188035300
2015-12-2459.0059.0057.0057.0098540057152100
2015-12-2259.0060.0058.0058.0095580055844200
2015-12-2158.0059.0057.0058.0089990052293200
2015-12-1859.0060.0058.0059.0064550038151200
2015-12-1760.0060.0058.0059.00105440062423100
2015-12-1659.0061.0059.0059.00132940079497700
2015-12-1559.0060.0057.0059.00147350085875000
2015-12-1459.0060.0057.0059.001784100104490100
2015-12-1161.0062.0059.0061.002000700121005900
2015-12-1060.0063.0060.0062.002164900132548400
2015-12-0961.0063.0058.0061.004828300292302000
2015-12-0869.0072.0062.0063.00154974001039281900
2015-12-0766.0068.0064.0065.003552300234281200
2015-12-0463.0066.0063.0064.003262600211311000
2015-12-0361.0064.0060.0064.001610200101141500
2015-12-0261.0062.0059.0061.00107610065361800
2015-12-0159.0061.0058.0061.00100850059863200
2015-11-3059.0059.0057.0059.0095160055222500
2015-11-2760.0060.0058.0059.00112590066595500
2015-11-2661.0061.0059.0061.00105600063411400

   ※ 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