[3331 JQスタンダード] 雑貨屋ブルドッグ 日足 時系列データ

[3331 JQスタンダード] 雑貨屋ブルドッグ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-02-24228.00293.00221.00236.0049914001265233900
2016-02-23190.00242.00186.00242.0082317001857894100
2016-02-22228.00240.00188.00192.004285600878473700
2016-02-19258.00285.00227.00228.0053909001377875100
2016-02-18273.00331.00230.00250.00120211003262830000
2016-02-17310.00310.00310.00310.00215006665000
2016-02-16550.00550.00390.00390.0025446001329101000
2016-02-15470.00470.00470.00470.002990014053000
2016-02-12390.00390.00390.00390.008690033891000
2016-02-10270.00310.00264.00310.0065131001928922000
2016-02-09190.00230.00167.00230.00126620002580961800
2016-02-08150.00180.00147.00180.002609400431869100
2016-02-05173.00204.00112.00130.00132424002098603800
2016-02-04154.00154.00154.00154.001889300290952200
2016-02-03104.00104.00104.00104.0035400036816000
2016-02-0245.0074.0045.0074.006860300417946300
2016-02-0144.0045.0043.0044.001319005734700
2016-01-2944.0044.0043.0043.001407006056100
2016-01-2843.0044.0043.0044.001521006554400
2016-01-2746.0046.0042.0043.0033850014779100
2016-01-2644.0046.0044.0045.0033120014791200
2016-01-2548.0049.0043.0046.0074460033970000
2016-01-2244.0055.0040.0047.002101500100254600
2016-01-2139.0058.0038.0042.003088200145999200
2016-01-2044.0044.0038.0039.0055860022704400
2016-01-1945.0047.0041.0042.0049410021224000
2016-01-1842.0044.0039.0042.0045630018969200
2016-01-1550.0053.0044.0045.00132240064475900
2016-01-1454.0070.0046.0053.004094800216333000
2016-01-1355.0076.0054.0059.006077000410754500
2016-01-1236.0063.0036.0050.005178700275727100
2016-01-0837.0038.0036.0036.001405005156900
2016-01-0739.0040.0038.0039.00509001963000
2016-01-0643.0043.0038.0040.0025850010383900
2016-01-0542.0047.0041.0042.00109950047279300
2016-01-0434.0050.0033.0041.003831200167622400
2015-12-3031.0033.0031.0032.001187003860600
2015-12-2931.0032.0031.0032.00595001852700
2015-12-2830.0033.0029.0032.001542004674600
2015-12-2529.0034.0028.0029.0050310015383400
2015-12-2428.0030.0028.0029.001304003749600
2015-12-2229.0030.0029.0029.00743002154800
2015-12-2128.0030.0028.0029.001015002931000
2015-12-1829.0030.0028.0028.00651001884600
2015-12-1729.0030.0029.0029.00586001702500
2015-12-1629.0030.0029.0029.001091003166600
2015-12-1529.0030.0028.0029.002547007406900
2015-12-1430.0030.0029.0030.00685002028100
2015-12-1130.0031.0030.0031.00933002803700
2015-12-1031.0031.0030.0031.00635001928100
2015-12-0931.0032.0030.0031.00727002254400
2015-12-0832.0033.0031.0032.001537004874600
2015-12-0735.0035.0032.0033.002345007791000
2015-12-0435.0036.0034.0034.00899003145500
2015-12-0335.0037.0035.0035.001814006437200
2015-12-0237.0037.0034.0035.002778009797400
2015-12-0137.0038.0035.0037.00113440041078100
2015-11-3042.0043.0039.0041.001920007757600
2015-11-2743.0043.0042.0042.00766003274300
2015-11-2642.0047.0042.0043.0052250023314500
2015-11-2542.0043.0042.0042.0023500987100
2015-11-2442.0042.0041.0042.006500272800
2015-11-2042.0042.0041.0042.0012500516300
2015-11-1942.0042.0041.0042.0020000839700
2015-11-1843.0043.0041.0042.00671002869400
2015-11-1742.0043.0042.0043.0019400815000
2015-11-1642.0043.0041.0043.00325001367100
2015-11-1342.0043.0042.0043.006700282400
2015-11-1242.0043.0041.0043.00360001512700
2015-11-1142.0043.0042.0042.0016600697300
2015-11-1042.0043.0042.0042.007800328200
2015-11-0943.0044.0042.0043.00249001065300
2015-11-0642.0043.0042.0043.008900379300
2015-11-0544.0044.0042.0043.00827003548100
2015-11-0444.0045.0043.0044.00361001571700
2015-11-0244.0045.0043.0044.0020800907500
2015-10-3043.0044.0043.0044.0013800604800
2015-10-2944.0044.0043.0043.00314001376800
2015-10-2844.0044.0043.0044.00679002965200
2015-10-2744.0045.0044.0044.00746003290100
2015-10-2646.0046.0045.0045.00248001120400
2015-10-2345.0046.0044.0046.00258001160500
2015-10-2245.0045.0044.0044.00276001226800
2015-10-2145.0045.0043.0045.001530006754000
2015-10-2047.0047.0044.0044.0028050012700400
2015-10-1950.0050.0046.0046.0031220014871700
2015-10-1650.0057.0049.0050.00100280051749200
2015-10-1547.0055.0047.0049.0094580048163000
2015-10-1448.0050.0047.0047.00652003150600
2015-10-1348.0049.0048.0049.00457002195800
2015-10-0947.0048.0046.0047.00683003196400
2015-10-0847.0048.0046.0048.00224001048000
2015-10-0747.0048.0046.0048.0020500971900
2015-10-0647.0048.0047.0048.00287001353200
2015-10-0546.0047.0046.0047.0020500954600
2015-10-0247.0047.0046.0046.009700452900
2015-10-0147.0048.0045.0046.001128005234700
2015-09-3047.0047.0045.0045.001276005856000
2015-09-2947.0047.0045.0047.001988009218400
2015-09-2850.0065.0048.0049.003256000181422200
2015-09-2546.0048.0045.0046.00666003116100
2015-09-2447.0048.0046.0046.00633002934900
2015-09-1846.0049.0046.0048.00843003943500
2015-09-1748.0048.0046.0047.00231001075900
2015-09-1646.0048.0046.0048.00529002497300
2015-09-1546.0047.0045.0046.0014000645000
2015-09-1446.0047.0046.0046.00251001154800
2015-09-1145.0046.0045.0046.00477002191400
2015-09-1045.0046.0044.0045.0016100723800
2015-09-0945.0046.0044.0045.00842003789400
2015-09-0843.0045.0043.0045.0010800472500
2015-09-0744.0045.0043.0045.00505002216400
2015-09-0447.0048.0044.0045.001540007120400
2015-09-0349.0050.0048.0048.0010000494900
2015-09-0249.0050.0048.0049.00491002409300
2015-09-0151.0051.0049.0050.00447002254600
2015-08-3151.0052.0050.0050.00448002253800
2015-08-2850.0051.0049.0050.00502002520100
2015-08-2748.0051.0048.0050.00947004650600
2015-08-2647.0050.0046.0047.001193005721600
2015-08-2542.0051.0037.0047.0048110021271000
2015-08-2457.0058.0052.0052.0033860018803900
2015-08-2159.0060.0059.0059.001018006011800
2015-08-2061.0061.0060.0060.00361002174100
2015-08-1962.0062.0061.0061.00931005721300
2015-08-1861.0062.0061.0061.00400002455200
2015-08-1761.0062.0060.0061.00505003065100
2015-08-1461.0062.0060.0061.00363002218700
2015-08-1360.0062.0060.0061.00414002510800
2015-08-1262.0062.0060.0061.00651003972100
2015-08-1161.0062.0060.0062.001151007039500
2015-08-1064.0064.0061.0062.0022120013781300
2015-08-0766.0074.0063.0063.002350400161394800
2015-08-0665.0067.0065.0066.00307002021400
2015-08-0565.0067.0065.0066.00588003870100
2015-08-0465.0066.0065.0066.00213001388600
2015-08-0365.0067.0065.0067.00329002161100
2015-07-3165.0067.0065.0065.00525003451900
2015-07-3065.0067.0065.0065.00545003589000
2015-07-2965.0066.0065.0066.00947006244700
2015-07-2865.0065.0064.0065.0016550010735100
2015-07-2766.0067.0065.0066.00648004260000
2015-07-2467.0067.0065.0066.00432002856700
2015-07-2366.0067.0065.0067.00330002188900
2015-07-2267.0067.0065.0066.00968006392900
2015-07-2166.0067.0066.0067.001014006717000
2015-07-1765.0070.0065.0065.0043940029302000
2015-07-1664.0065.0064.0065.00921005924400
2015-07-1566.0066.0064.0064.001165007570300
2015-07-1466.0066.0065.0065.001256008246600
2015-07-1364.0065.0064.0065.001328008565500
2015-07-1064.0065.0063.0063.00917005908200
2015-07-0965.0065.0062.0064.0033860021544500
2015-07-0868.0068.0065.0065.0016850011182200
2015-07-0767.0068.0066.0067.001398009353500
2015-07-0667.0068.0066.0066.001006006712100
2015-07-0368.0069.0067.0068.00948006453500
2015-07-0269.0070.0067.0068.0014910010159700
2015-07-0168.0071.0067.0069.0025760017720700
2015-06-3067.0069.0066.0068.0024300016383700
2015-06-2970.0070.0066.0067.0076420051822600
2015-06-2677.0078.0072.0072.00100980075626400
2015-06-2573.0098.0073.0077.007121300591091700
2015-06-2473.0074.0073.0073.001260009252300
2015-06-2373.0076.0073.0075.0021200015759700
2015-06-2275.0075.0073.0073.00838006216600
2015-06-1975.0075.0074.0074.00615004586300
2015-06-1875.0076.0074.0075.00625004674200
2015-06-1775.0076.0075.0076.00432003243400
2015-06-1675.0076.0074.0075.00693005195800
2015-06-1576.0077.0074.0075.0029360022064900
2015-06-1278.0079.0076.0078.0015480011972300
2015-06-1176.0078.0076.0078.00663005129300
2015-06-1075.0077.0075.0076.00702005341000
2015-06-0978.0079.0075.0075.0014830011357500
2015-06-0877.0078.0076.0077.00845006510400
2015-06-0577.0080.0076.0076.0018140014104300
2015-06-0475.0077.0075.0077.00979007402400
2015-06-0376.0078.0075.0075.0018630014118700
2015-06-0275.0079.0074.0076.0018150013874000
2015-06-0176.0076.0074.0075.0015430011581100
2015-05-2978.0078.0076.0076.0013630010509400
2015-05-2875.0081.0075.0079.0034260026914700
2015-05-2778.0078.0075.0076.0016180012276300
2015-05-2675.0079.0074.0078.0025540019551900
2015-05-2574.0074.0072.0074.00995007329100
2015-05-2272.0074.0071.0073.0034840025325800
2015-05-2175.0076.0074.0075.001011007565000
2015-05-2075.0076.0074.0075.0020190015098500
2015-05-1976.0077.0071.0075.0077230057673700
2015-05-1877.0080.0076.0078.0020730016155100
2015-05-1579.0080.0077.0077.0026330020520100
2015-05-1481.0089.0079.0079.0071390059219400
2015-05-1381.0081.0079.0079.0025070020152400
2015-05-1283.0083.0081.0081.001113009115200
2015-05-1184.0085.0083.0083.0013340011153800
2015-05-0883.0085.0082.0084.0027020022455700
2015-05-0787.0088.0084.0085.0034930030047200
2015-05-0192.0093.0088.0088.0061050054765900
2015-04-3088.00107.0087.0095.003924200386930300
2015-04-2893.0093.0089.0090.0035100031878900
2015-04-2796.0096.0094.0094.0012690012048700
2015-04-2498.0098.0094.0096.0046260044446600
2015-04-23100.00100.0098.0098.0015430015247400
2015-04-22100.00101.0098.00100.0023790023690900
2015-04-21103.00104.0097.00101.0044850044774500
2015-04-20103.00104.00101.00104.0016870017257700
2015-04-17106.00108.00103.00105.0022570023679300
2015-04-16109.00111.00106.00107.0024620026731600
2015-04-15112.00113.00108.00111.0047780053104300
2015-04-14116.00119.00115.00119.00623007272200
2015-04-13118.00118.00114.00116.0018030020960300
2015-04-10122.00122.00118.00120.0011000013188400
2015-04-09122.00123.00120.00120.00431005228000
2015-04-08123.00123.00121.00122.00691008433400
2015-04-07124.00125.00122.00123.00249003072000
2015-04-06124.00124.00121.00122.00403004923600
2015-04-03126.00126.00123.00124.00308003819300
2015-04-02125.00126.00124.00126.00203002539800
2015-04-01122.00125.00122.00125.00213002624000
2015-03-31121.00123.00120.00122.00691008390400
2015-03-30124.00124.00121.00121.00321003941600
2015-03-27125.00126.00123.00124.00248003077600
2015-03-26127.00128.00125.00125.00259003285100
2015-03-25127.00128.00126.00127.00212002699700
2015-03-24126.00127.00126.00127.00171002164400
2015-03-23128.00128.00127.00127.00221002815100
2015-03-20127.00128.00127.00127.00145001849000
2015-03-19127.00128.00126.00127.00273003465200
2015-03-18126.00128.00126.00127.00650008257000
2015-03-17127.00127.00124.00125.008250010293600
2015-03-16131.00131.00125.00126.009710012391500
2015-03-13132.00134.00130.00130.008820011633800
2015-03-12132.00132.00131.00132.00436005723900
2015-03-11132.00133.00131.00132.00577007587500
2015-03-10132.00133.00131.00132.00358004727600
2015-03-09133.00135.00133.00133.00168002244500
2015-03-06134.00135.00133.00134.008830011842300
2015-03-05133.00135.00132.00134.00387005166900
2015-03-04136.00137.00133.00134.008800011825900
2015-03-03138.00139.00135.00136.0017700024197800
2015-03-02135.00137.00133.00136.009450012754000
2015-02-27139.00139.00134.00134.0019170026237000
2015-02-26129.00149.00129.00135.00996800136786600
2015-02-25128.00130.00128.00129.00250003234800
2015-02-24129.00129.00128.00128.00286003678200
2015-02-23130.00130.00128.00129.00400005161600
2015-02-20129.00132.00129.00130.00349004539500
2015-02-19131.00131.00129.00129.00235003061900
2015-02-18132.00134.00129.00129.00372004866600

   ※ 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