[3352 JQスタンダード] バッファロー 日足 時系列データ

[3352 JQスタンダード] バッファロー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21929.00933.00922.00922.0017001574900
2017-09-20910.00923.00910.00923.0016001467800
2017-09-19910.00910.00905.00910.0018001634600
2017-09-15890.00900.00885.00900.0052004629400
2017-09-14902.00902.00890.00890.00700628600
2017-09-13900.00901.00900.00901.00400360300
2017-09-12909.00909.00903.00903.00300271700
2017-09-11920.00920.00900.00907.0026002383200
2017-09-08895.00903.00895.00903.0059005294100
2017-09-07880.00890.00880.00890.00500442000
2017-09-06877.00877.00877.00877.0010087700
2017-09-05882.00882.00877.00877.0019001673500
2017-09-04893.00893.00881.00881.0022001959400
2017-09-01893.00893.00893.00893.00300267900
2017-08-31886.00893.00886.00893.001100981600
2017-08-3000
2017-08-29890.00890.00890.00890.00300267000
2017-08-28891.00891.00891.00891.00200178200
2017-08-25898.00898.00898.00898.00600538800
2017-08-24897.00897.00897.00897.0016001435200
2017-08-23898.00898.00890.00897.00800717100
2017-08-22892.00897.00892.00897.001100985600
2017-08-21890.00890.00885.00885.00200177500
2017-08-18890.00894.00886.00886.00900801000
2017-08-17890.00893.00890.00890.0025002226200
2017-08-16873.00889.00868.00889.0027002380900
2017-08-15870.00884.00870.00884.00600525700
2017-08-14875.00875.00862.00862.00300259900
2017-08-10880.00880.00864.00875.0013001134100
2017-08-09891.00891.00891.00891.00200178200
2017-08-0800
2017-08-07890.00890.00878.00890.00900799800
2017-08-04876.00876.00876.00876.0010087600
2017-08-03880.00881.00876.00876.00700615500
2017-08-02890.00897.00880.00880.0035003102200
2017-08-01884.00887.00881.00883.00800706600
2017-07-31882.00885.00880.00883.0016001411600
2017-07-28884.00890.00882.00890.0026002309400
2017-07-27876.00883.00876.00883.0016001405600
2017-07-26875.00883.00875.00883.0013001146300
2017-07-25875.00880.00875.00879.0015001314200
2017-07-24851.00879.00851.00873.0035003017700
2017-07-21875.00880.00865.00865.0024002097400
2017-07-20875.00875.00875.00875.0010087500
2017-07-19870.00875.00870.00875.0017001484500
2017-07-18875.00875.00875.00875.0010087500
2017-07-1400
2017-07-13875.00877.00875.00875.00600525400
2017-07-12880.00880.00870.00878.0036003165700
2017-07-11864.00869.00864.00869.001100952000
2017-07-10851.00864.00851.00864.0053004548100
2017-07-07859.00859.00829.00854.0079006632000
2017-07-06850.00850.00850.00850.00200170000
2017-07-05852.00863.00850.00851.0046003938200
2017-07-04860.00860.00855.00855.0012001030000
2017-07-03850.00858.00850.00854.00700598400
2017-06-30851.00851.00850.00850.00500425300
2017-06-29855.00860.00847.00850.0030002571800
2017-06-28846.00855.00846.00855.0019001616400
2017-06-27846.00846.00846.00846.00300253800
2017-06-26844.00852.00842.00846.0032002715600
2017-06-23846.00847.00841.00843.0015001266800
2017-06-22845.00845.00840.00840.0014001181900
2017-06-21832.00838.00832.00832.0023001917100
2017-06-20832.00836.00827.00836.0014001160400
2017-06-19825.00837.00825.00832.0036002987700
2017-06-16839.00839.00839.00839.0010083900
2017-06-15838.00845.00837.00837.0012001007500
2017-06-14839.00839.00835.00835.0013001086700
2017-06-13837.00837.00837.00837.0010083700
2017-06-12848.00848.00836.00836.00400337000
2017-06-09847.00847.00837.00837.00600503200
2017-06-08835.00847.00835.00847.00300251700
2017-06-07835.00835.00835.00835.00300250500
2017-06-06857.00857.00835.00835.0015001257100
2017-06-05847.00859.00847.00850.0020001702000
2017-06-02860.00861.00845.00847.0066005662400
2017-06-01837.00840.00833.00840.00800669800
2017-05-31831.00831.00831.00831.00300249300
2017-05-30831.00831.00831.00831.0010083100
2017-05-29835.00839.00830.00830.00400334000
2017-05-26832.00832.00829.00829.00300249100
2017-05-25835.00835.00830.00830.0024001996600
2017-05-24822.00822.00822.00822.00300246600
2017-05-23829.00829.00822.00822.00500411700
2017-05-22828.00830.00820.00825.0014001155200
2017-05-19820.00827.00820.00826.00800659000
2017-05-18824.00824.00820.00824.0022001810000
2017-05-17828.00830.00827.00828.0017001406900
2017-05-16828.00828.00828.00828.00500414000
2017-05-15830.00830.00828.00828.0028002321600
2017-05-12836.00836.00831.00836.00800667900
2017-05-11833.00840.00833.00838.0021001761100
2017-05-10835.00839.00827.00833.0018001497900
2017-05-09832.00845.00823.00845.0072006012200
2017-05-08851.00865.00844.00865.0029002474000
2017-05-02840.00864.00840.00854.0034002890900
2017-05-01841.00841.00832.00832.00600503400
2017-04-28841.00855.00840.00855.00300253600
2017-04-27833.00833.00833.00833.00700583100
2017-04-26825.00885.00825.00841.0021001813200
2017-04-25830.00840.00825.00840.0017001409700
2017-04-24836.00836.00830.00830.00500416200
2017-04-21855.00855.00855.00855.0010085500
2017-04-20820.00880.00820.00860.0027002297200
2017-04-19809.00810.00809.00810.00300242900
2017-04-18795.00803.00795.00802.001100881700
2017-04-17800.00800.00795.00795.00800638200
2017-04-14802.00802.00800.00800.001100880600
2017-04-13803.00818.00800.00803.0018001447400
2017-04-12806.00807.00806.00806.0013001048000
2017-04-11819.00819.00814.00814.00500407900
2017-04-10814.00817.00814.00817.00400326500
2017-04-07810.00816.00802.00814.001000811000
2017-04-06816.00819.00816.00819.00500408400
2017-04-05825.00836.00820.00836.001000823200
2017-04-04860.00878.00840.00840.0033002832300
2017-04-03829.00840.00829.00840.00600499300
2017-03-31855.00855.00828.00828.0022001859100
2017-03-30855.00856.00855.00855.00600513100
2017-03-29870.00873.00855.00855.00800688500
2017-03-28880.00882.00870.00870.0015001317700
2017-03-27884.00884.00870.00880.001000880000
2017-03-24865.00883.00865.00878.0019001652600
2017-03-23876.00885.00876.00880.00900791700
2017-03-22883.00889.00871.00889.001100967700
2017-03-21899.00899.00879.00881.0033002957300
2017-03-17855.00894.00853.00879.0081007063200
2017-03-16861.00861.00855.00855.00700601100
2017-03-15860.00860.00855.00855.00600514700
2017-03-14855.00855.00855.00855.00400342000
2017-03-13853.00854.00853.00854.00500426700
2017-03-10855.00855.00853.00853.00900769100
2017-03-09863.00863.00860.00863.00700603500
2017-03-08856.00864.00856.00860.00600515700
2017-03-07852.00864.00852.00864.0039003353100
2017-03-06860.00860.00852.00859.0027002310000
2017-03-03855.00855.00853.00853.00300256300
2017-03-02865.00866.00858.00858.0026002249700
2017-03-01856.00860.00856.00860.001100944200
2017-02-28860.00860.00853.00859.00600513400
2017-02-27865.00865.00859.00865.0024002073400
2017-02-24850.00859.00849.00858.00800681600
2017-02-2300
2017-02-22852.00861.00852.00858.00600512800
2017-02-21856.00858.00855.00855.001100941500
2017-02-20858.00859.00856.00856.0016001372700
2017-02-17855.00856.00855.00855.0025002137600
2017-02-16855.00857.00855.00855.001100940700
2017-02-15856.00858.00855.00855.0022001883300
2017-02-14855.00861.00841.00858.0086007351100
2017-02-13840.00849.00840.00846.0017001437000
2017-02-10839.00840.00835.00840.0021001759900
2017-02-09840.00840.00837.00837.0019001593300
2017-02-08830.00840.00830.00840.0024002005800
2017-02-07818.00829.00818.00822.0037003045900
2017-02-06815.00818.00813.00818.0014001140600
2017-02-03814.00818.00814.00814.00900733200
2017-02-02819.00819.00815.00818.0016001309000
2017-02-01815.00817.00814.00817.0021001711400
2017-01-31820.00820.00810.00810.0034002765100
2017-01-30810.00810.00810.00810.00400324000
2017-01-2700
2017-01-26802.00810.00802.00810.001000807000
2017-01-25807.00809.00802.00802.0013001046900
2017-01-24805.00807.00804.00807.001000805500
2017-01-23802.00804.00800.00804.0020001604700
2017-01-20795.00795.00793.00795.001100873900
2017-01-19806.00806.00790.00795.0045003562600
2017-01-18803.00805.00801.00805.00800643200
2017-01-17806.00806.00805.00805.00200161100
2017-01-16804.00809.00804.00805.0013001047300
2017-01-13804.00804.00804.00804.00300241200
2017-01-12800.00804.00800.00804.00400320600
2017-01-11804.00804.00802.00802.001000802900
2017-01-10800.00801.00796.00800.0033002637200
2017-01-06796.00800.00796.00796.0014001116800
2017-01-05798.00800.00793.00800.0030002394200
2017-01-04793.00798.00793.00797.0025001988600
2016-12-30786.00793.00783.00793.0018001419500
2016-12-29789.00794.00789.00792.0014001108100
2016-12-28800.00800.00796.00796.00200159600
2016-12-27791.00800.00788.00800.0038003005100
2016-12-26796.00796.00788.00788.0019001509900
2016-12-22788.00795.00788.00795.00500394800
2016-12-21797.00799.00790.00792.0036002865200
2016-12-20800.00800.00790.00797.001200954400
2016-12-19782.00782.00779.00779.0035002732300
2016-12-16785.00785.00783.00784.00800627400
2016-12-15787.00787.00787.00787.00700550900
2016-12-14789.00789.00787.00787.00300236300
2016-12-13809.00809.00790.00790.0055004422200
2016-12-12780.00784.00780.00782.0024001873600
2016-12-09778.00784.00778.00784.0034002655300
2016-12-08775.00779.00774.00776.0043003336300
2016-12-07773.00775.00773.00775.0020001547200
2016-12-06779.00779.00768.00774.0030002314300
2016-12-05772.00777.00772.00777.0016001238900
2016-12-02780.00780.00776.00776.001200934800
2016-12-01778.00778.00771.00776.0014001085000
2016-11-30771.00774.00770.00770.00900694200
2016-11-29776.00776.00774.00774.001100853400
2016-11-28776.00776.00772.00776.0015001162200
2016-11-25774.00774.00764.00774.0020001545600
2016-11-24769.00776.00761.00770.0060004613900
2016-11-22763.00764.00760.00764.0014001065800
2016-11-21759.00763.00759.00763.001300990400
2016-11-18760.00763.00755.00760.001300987100
2016-11-17755.00759.00755.00757.00900680500
2016-11-16750.00754.00746.00754.0020001498600
2016-11-15750.00750.00750.00750.001000750000
2016-11-14760.00760.00755.00759.0029002202600
2016-11-11743.00753.00743.00753.00500375300
2016-11-10750.00750.00749.00749.0019001423900
2016-11-09755.00755.00731.00735.0063004694400
2016-11-08752.00752.00752.00752.0018001353600
2016-11-07752.00752.00751.00751.0040003007800
2016-11-04756.00756.00752.00753.0031002340300
2016-11-02761.00761.00758.00758.001100836800
2016-11-01764.00764.00755.00759.0069005252600
2016-10-31760.00760.00757.00760.0053004027100
2016-10-28761.00761.00761.00761.00300228300
2016-10-27760.00762.00758.00758.0019001442000
2016-10-26762.00763.00762.00763.00800609800
2016-10-25761.00761.00757.00758.00800608100
2016-10-24756.00762.00756.00759.0015001140400
2016-10-21756.00759.00756.00757.0020001515100
2016-10-20754.00757.00753.00753.0014001058500
2016-10-19751.00756.00751.00754.0014001053700
2016-10-18752.00755.00752.00755.00600451500
2016-10-17750.00757.00750.00757.001000750700
2016-10-14755.00756.00749.00750.00104007826100
2016-10-13764.00764.00755.00755.0014001065700
2016-10-12761.00763.00752.00752.0070005299000
2016-10-11768.00774.00760.00769.0063004813100
2016-10-07772.00774.00768.00768.00800615900
2016-10-06766.00773.00766.00767.00600461000
2016-10-05765.00772.00765.00767.001200920100
2016-10-04765.00772.00765.00765.0021001610800
2016-10-03776.00776.00763.00774.0022001691700
2016-09-30773.00773.00773.00773.0010077300
2016-09-29765.00774.00765.00770.00700538200
2016-09-28775.00777.00775.00777.00200155200
2016-09-27775.00780.00775.00780.00300233500
2016-09-26780.00780.00770.00779.0020001550100
2016-09-23770.00774.00770.00774.00500385900
2016-09-21772.00772.00772.00772.00600463200
2016-09-20774.00774.00772.00772.0026002012000
2016-09-16774.00774.00769.00774.00500386500
2016-09-15774.00774.00774.00774.0010077400

   ※ 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