[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 
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
2016-09-14766.00774.00766.00774.00600463000
2016-09-13765.00772.00765.00766.00600460700
2016-09-12765.00765.00763.00763.00800610800
2016-09-09766.00770.00766.00770.00500383800
2016-09-08770.00771.00770.00771.00700539300
2016-09-07770.00770.00767.00770.0019001459000
2016-09-06768.00772.00768.00772.00400307600
2016-09-05768.00773.00768.00770.00900693200
2016-09-02776.00776.00768.00768.001000775200
2016-09-01766.00777.00766.00777.001000772400
2016-08-31774.00774.00764.00768.0018001385300
2016-08-30765.00766.00762.00762.0018001372900
2016-08-29764.00774.00764.00765.0035002687400
2016-08-26765.00780.00765.00776.0026002020900
2016-08-25777.00777.00766.00776.0035002709500
2016-08-24763.00772.00763.00765.00500383300
2016-08-23763.00766.00762.00766.001000764200
2016-08-22763.00766.00762.00765.001300991800
2016-08-19762.00763.00762.00762.00300228700
2016-08-18762.00762.00762.00762.001200914400
2016-08-17765.00765.00764.00764.00200152900
2016-08-16763.00775.00763.00775.0021001612400
2016-08-15769.00769.00763.00763.00900687700
2016-08-12766.00769.00764.00764.00800613700
2016-08-10768.00769.00768.00769.00300230500
2016-08-09770.00770.00762.00768.0033002523500
2016-08-08781.00781.00770.00770.00800619400
2016-08-05767.00777.00766.00766.001000768600
2016-08-04773.00773.00766.00766.00700537300
2016-08-03790.00790.00760.00766.0041003176400
2016-08-02794.00800.00782.00792.0066005205800
2016-08-01777.00779.00766.00779.0039003012300
2016-07-29760.00801.00760.00780.0075005875000
2016-07-28765.00773.00760.00773.0033002519700
2016-07-27792.00792.00760.00765.00126009708900
2016-07-26813.00820.00790.00793.002890023288000
2016-07-25850.00975.00813.00833.00205000181599400
2016-07-22762.00837.00762.00825.004210033888800
2016-07-21763.00774.00762.00762.0055004218200
2016-07-20769.00811.00754.00762.00119009346800
2016-07-19755.00765.00750.00763.0020001514200
2016-07-15751.00770.00750.00770.0040003021800
2016-07-14770.00770.00751.00751.0014001067100
2016-07-13766.00766.00766.00766.0010076600
2016-07-12767.00767.00767.00767.0029002224300
2016-07-11755.00764.00752.00764.0030002271700
2016-07-08765.00765.00765.00765.00200153000
2016-07-07758.00758.00758.00758.00300227400
2016-07-06764.00764.00749.00749.001100838900
2016-07-05746.00746.00746.00746.001200895200
2016-07-04764.00764.00750.00750.0018001366800
2016-07-01754.00760.00746.00760.00300226000
2016-06-30739.00756.00739.00750.0024001801100
2016-06-2900
2016-06-28730.00733.00730.00733.00400292300
2016-06-27728.00743.00728.00731.00600438600
2016-06-24767.00767.00728.00728.0022001638300
2016-06-23754.00754.00743.00745.00700522400
2016-06-22766.00769.00742.00754.0018001351800
2016-06-21751.00776.00751.00775.001100848100
2016-06-20757.00766.00757.00766.00700530800
2016-06-17743.00744.00743.00744.00700520400
2016-06-16744.00744.00744.00744.00200148800
2016-06-15745.00745.00745.00745.00900670500
2016-06-14746.00746.00746.00746.0010074600
2016-06-13749.00751.00746.00746.0018001348900
2016-06-10751.00751.00751.00751.0010075100
2016-06-09753.00768.00753.00754.0019001438400
2016-06-08750.00752.00750.00752.00300225200
2016-06-07750.00760.00750.00753.0017001279100
2016-06-06755.00755.00752.00752.00800602800
2016-06-03761.00765.00760.00760.00700533300
2016-06-02771.00771.00770.00770.001200924900
2016-06-01760.00765.00760.00765.00200152500
2016-05-31768.00768.00760.00760.00900687500
2016-05-30763.00767.00763.00767.00200153000
2016-05-27758.00758.00758.00758.00200151600
2016-05-2600
2016-05-25773.00773.00773.00773.00700541100
2016-05-24759.00759.00758.00758.00200151700
2016-05-23752.00752.00752.00752.0010075200
2016-05-2000
2016-05-1900
2016-05-18752.00753.00752.00752.00700526500
2016-05-1700
2016-05-16751.00751.00750.00750.00400300300
2016-05-1300
2016-05-12767.00767.00753.00753.00300227300
2016-05-11746.00748.00746.00748.00300224000
2016-05-10750.00760.00750.00753.001000751600
2016-05-09809.00811.00752.00760.00106008353800
2016-05-06786.00786.00760.00760.0018001391900
2016-05-02760.00774.00760.00760.00700533600
2016-04-28774.00774.00761.00761.00200153500
2016-04-27755.00761.00755.00761.00500378400
2016-04-26758.00758.00756.00756.00500378200
2016-04-25776.00776.00761.00761.00800616300
2016-04-22753.00753.00753.00753.0010075300
2016-04-21761.00761.00751.00760.00600453500
2016-04-20761.00761.00761.00761.0010076100
2016-04-1900
2016-04-1800
2016-04-15753.00776.00753.00776.00500379400
2016-04-1400
2016-04-13753.00757.00753.00757.00200151000
2016-04-12753.00753.00753.00753.0010075300
2016-04-11780.00780.00752.00765.0016001221600
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05756.00760.00745.00750.001100830500
2016-04-04786.00786.00786.00786.00900707400
2016-04-01750.00756.00750.00756.00600450600
2016-03-31769.00769.00769.00769.0010076900
2016-03-30751.00770.00750.00770.00900685200
2016-03-2900
2016-03-28770.00772.00765.00765.00400307800
2016-03-25785.00785.00770.00770.001200933200
2016-03-24772.00776.00772.00776.00300232000
2016-03-23774.00774.00773.00773.00300232100
2016-03-22772.00786.00772.00775.00500388600
2016-03-18773.00773.00773.00773.0010077300
2016-03-1700
2016-03-16785.00786.00770.00770.00600468300
2016-03-15770.00770.00770.00770.00200154000
2016-03-14770.00771.00770.00770.001200924100
2016-03-11770.00770.00770.00770.0010077000
2016-03-10769.00769.00769.00769.0010076900
2016-03-09756.00756.00756.00756.00300226800
2016-03-0800
2016-03-07769.00770.00769.00770.00700538400
2016-03-04766.00766.00753.00753.00700532800
2016-03-03754.00769.00754.00767.00900684100
2016-03-02769.00769.00769.00769.001100845900
2016-03-01770.00770.00767.00768.00300230500
2016-02-29769.00769.00769.00769.0010076900
2016-02-26743.00743.00742.00743.00400297100
2016-02-25778.00778.00735.00743.0017001278400
2016-02-24732.00732.00732.00732.0010073200
2016-02-23729.00729.00728.00728.00200145700
2016-02-22728.00728.00728.00728.00200145600
2016-02-19744.00744.00729.00729.00200147300
2016-02-18748.00748.00748.00748.00300224400
2016-02-17730.00730.00722.00722.00200145200
2016-02-16730.00730.00730.00730.0010073000
2016-02-15716.00720.00716.00717.00300215300
2016-02-12750.00750.00711.00711.0038002765100
2016-02-10765.00765.00754.00754.00600456600
2016-02-09761.00765.00761.00765.00600457800
2016-02-08795.00795.00784.00784.00700554300
2016-02-05796.00796.00796.00796.00200159200
2016-02-04757.00757.00757.00757.0010075700
2016-02-03784.00784.00759.00759.0016001235400
2016-02-02798.00798.00784.00784.001200955800
2016-02-01780.00787.00780.00787.00900702700
2016-01-29785.00785.00780.00780.00500391200
2016-01-28783.00783.00783.00783.00300234900
2016-01-27771.00781.00771.00781.00500389500
2016-01-26770.00786.00770.00786.00300234200
2016-01-25760.00770.00758.00770.001200912900
2016-01-22759.00765.00756.00757.00800607800
2016-01-21759.00759.00747.00747.0018001354000
2016-01-20778.00778.00759.00759.0028002151800
2016-01-19780.00780.00778.00778.0032002493800
2016-01-18780.00785.00778.00779.0069005405700
2016-01-15790.00796.00790.00796.00400317800
2016-01-14788.00788.00782.00788.0020001571100
2016-01-13784.00787.00784.00787.00300235800
2016-01-12796.00796.00783.00783.0033002600300
2016-01-08789.00796.00789.00796.0017001343900
2016-01-07790.00790.00790.00790.0013001027000
2016-01-06790.00796.00790.00790.0035002777000
2016-01-05790.00800.00790.00791.0022001746300
2016-01-04790.00794.00790.00794.0047003715000
2015-12-30793.00795.00790.00790.0031002455200
2015-12-29795.00795.00792.00792.00300237900
2015-12-28795.00796.00795.00795.00300238600
2015-12-25795.00795.00791.00791.0041003258000
2015-12-24791.00798.00791.00798.001200953200
2015-12-22800.00800.00788.00791.0047003733600
2015-12-21797.00800.00797.00800.001100877800
2015-12-18802.00803.00798.00798.001200960300
2015-12-17800.00806.00799.00802.0039003127000
2015-12-16800.00801.00800.00801.00600480300
2015-12-15801.00801.00800.00800.00400320200
2015-12-14810.00810.00800.00800.0046003715900
2015-12-11800.00801.00798.00799.0053004239400
2015-12-10799.00800.00798.00800.001000799200
2015-12-09799.00804.00798.00800.0020001599800
2015-12-08801.00802.00796.00796.0038003038700
2015-12-07800.00802.00800.00800.0032002563200
2015-12-04800.00800.00800.00800.0013001040000
2015-12-03805.00805.00800.00800.0025002004000
2015-12-02805.00805.00800.00800.0024001926000
2015-12-01800.00804.00800.00803.00600481200
2015-11-30803.00804.00800.00800.0022001762000
2015-11-27801.00801.00799.00800.0016001280400
2015-11-26802.00804.00802.00802.00800642100

   ※ 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