[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 
2017-02-2398.0098.0094.0095.009470700909982700
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
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

   ※ 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