[3375 JQスタンダード] ZOA 日足 時系列データ

[3375 JQスタンダード] ZOA (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12881.00888.00881.00888.00400354500
2017-12-11858.00873.00858.00873.00300260100
2017-12-08888.00888.00888.00888.00300266400
2017-12-07887.00888.00887.00888.00300266200
2017-12-06881.00900.00878.00881.0042003725500
2017-12-05873.00873.00872.00872.001000872800
2017-12-04873.00873.00852.00862.00800695200
2017-12-01848.00863.00848.00863.00700600800
2017-11-30848.00848.00848.00848.00300254400
2017-11-29825.00841.00825.00841.00800669600
2017-11-28825.00825.00825.00825.00400330000
2017-11-27826.00826.00825.00825.00600495100
2017-11-24820.00820.00820.00820.00200164000
2017-11-2200
2017-11-21820.00820.00820.00820.00400328000
2017-11-20831.00831.00820.00820.00400329200
2017-11-1700
2017-11-16831.00831.00831.00831.00300249300
2017-11-15820.00820.00820.00820.00200164000
2017-11-14820.00820.00820.00820.00200164000
2017-11-13827.00830.00818.00818.001100910000
2017-11-10825.00827.00825.00827.00200165200
2017-11-0900
2017-11-08827.00827.00827.00827.00500413500
2017-11-0700
2017-11-06819.00819.00818.00819.0013001064600
2017-11-02825.00825.00825.00825.00300247500
2017-11-01831.00831.00825.00825.00400331400
2017-10-31827.00828.00827.00828.00200165500
2017-10-30828.00828.00828.00828.00200165600
2017-10-27831.00839.00831.00839.00400333400
2017-10-26849.00854.00840.00841.0035002964600
2017-10-25805.00864.00804.00850.0035002886700
2017-10-24810.00810.00805.00805.00400322700
2017-10-23806.00817.00800.00817.0083006662100
2017-10-20807.00807.00807.00807.0010080700
2017-10-19806.00810.00806.00806.0017001371800
2017-10-18806.00806.00806.00806.0010080600
2017-10-17810.00810.00810.00810.0010081000
2017-10-16810.00810.00810.00810.0010081000
2017-10-13806.00810.00806.00810.00400323600
2017-10-12810.00810.00806.00806.00500403800
2017-10-11810.00810.00810.00810.0010081000
2017-10-10810.00810.00810.00810.00400324000
2017-10-0600
2017-10-0500
2017-10-04808.00808.00808.00808.0010080800
2017-10-03818.00818.00807.00807.00500407600
2017-10-02824.00824.00824.00824.00200164800
2017-09-2900
2017-09-2800
2017-09-27806.00815.00806.00806.00300242700
2017-09-26807.00815.00807.00815.00300243600
2017-09-25814.00814.00806.00806.00800646400
2017-09-22813.00813.00813.00813.001000813000
2017-09-21813.00813.00813.00813.0010081300
2017-09-20806.00806.00806.00806.00500403000
2017-09-19808.00808.00806.00806.00400323000
2017-09-1500
2017-09-14808.00808.00808.00808.0010080800
2017-09-1300
2017-09-12805.00806.00805.00806.00700563600
2017-09-1100
2017-09-08805.00805.00805.00805.00500402500
2017-09-07814.00815.00814.00814.00900733200
2017-09-06814.00814.00814.00814.0010081400
2017-09-05827.00827.00812.00812.00200163900
2017-09-04827.00827.00827.00827.00500413500
2017-09-01825.00825.00818.00824.00800657900
2017-08-31825.00825.00825.00825.00200165000
2017-08-30823.00825.00823.00825.00900741700
2017-08-29805.00805.00805.00805.00700563500
2017-08-28810.00810.00804.00810.00600485400
2017-08-2500
2017-08-2400
2017-08-23808.00810.00808.00810.00500404600
2017-08-22811.00811.00811.00811.0010081100
2017-08-21806.00819.00806.00819.00300244400
2017-08-18812.00812.00812.00812.00200162400
2017-08-17812.00812.00812.00812.0010081200
2017-08-16809.00811.00809.00811.00200162000
2017-08-15817.00817.00817.00817.0010081700
2017-08-14820.00820.00820.00820.00900738000
2017-08-10822.00822.00820.00820.00600492200
2017-08-09822.00822.00822.00822.0010082200
2017-08-08831.00831.00822.00822.00200165300
2017-08-07822.00822.00822.00822.00500411000
2017-08-04821.00821.00821.00821.00300246300
2017-08-03830.00830.00830.00830.00200166000
2017-08-02830.00830.00830.00830.0013001079000
2017-08-01819.00830.00819.00830.00200164900
2017-07-31818.00819.00818.00819.00800654900
2017-07-28825.00825.00818.00818.00400328400
2017-07-27830.00830.00830.00830.0010083000
2017-07-26850.00850.00835.00835.0021001780500
2017-07-25834.00835.00834.00835.00400333800
2017-07-24834.00834.00834.00834.0010083400
2017-07-21831.00831.00830.00830.00500415100
2017-07-20828.00830.00828.00830.00500414600
2017-07-19825.00825.00820.00824.00600493400
2017-07-18845.00845.00845.00845.00200169000
2017-07-14830.00845.00830.00845.0048003988500
2017-07-13835.00840.00820.00840.0026002158000
2017-07-12825.00825.00825.00825.00200165000
2017-07-1100
2017-07-10820.00820.00820.00820.00200164000
2017-07-0700
2017-07-06829.00829.00829.00829.0010082900
2017-07-05815.00816.00815.00816.00300244600
2017-07-04830.00830.00830.00830.00400332000
2017-07-03824.00830.00824.00830.00500412800
2017-06-30811.00824.00811.00824.00400326500
2017-06-29810.00811.00810.00811.00300243100
2017-06-28810.00810.00810.00810.00400324000
2017-06-27810.00811.00809.00809.001200971400
2017-06-26812.00812.00810.00810.00400324400
2017-06-23810.00811.00810.00811.00300243100
2017-06-22813.00815.00810.00810.0022001784100
2017-06-2100
2017-06-20814.00814.00812.00812.00600487800
2017-06-19820.00820.00810.00816.0014001139000
2017-06-16825.00825.00820.00820.00400328500
2017-06-15820.00825.00820.00825.00800659500
2017-06-1400
2017-06-13820.00820.00820.00820.0010082000
2017-06-12825.00825.00821.00821.00700575900
2017-06-09825.00827.00825.00827.00300247700
2017-06-08824.00825.00824.00825.00200164900
2017-06-07821.00827.00821.00827.00300246900
2017-06-06825.00825.00825.00825.00200165000
2017-06-05821.00821.00821.00821.00300246300
2017-06-02836.00836.00818.00818.00800662000
2017-06-01820.00835.00820.00830.00400330500
2017-05-31824.00824.00824.00824.00200164800
2017-05-30831.00835.00824.00824.0017001403100
2017-05-29830.00833.00830.00833.00200166300
2017-05-26825.00825.00825.00825.00200165000
2017-05-25819.00825.00819.00825.00800656400
2017-05-24819.00819.00819.00819.00200163800
2017-05-23821.00821.00821.00821.00200164200
2017-05-22822.00822.00822.00822.00300246600
2017-05-19821.00822.00821.00822.00200164300
2017-05-18830.00830.00821.00821.00400329300
2017-05-17831.00831.00830.00830.00600498100
2017-05-16831.00831.00830.00830.001000830500
2017-05-15839.00839.00830.00836.0028002340400
2017-05-12846.00849.00846.00849.00400339300
2017-05-1100
2017-05-10867.00867.00855.00855.00600517800
2017-05-09848.00848.00842.00842.00600505800
2017-05-08851.00851.00843.00843.00400339200
2017-05-02853.00853.00851.00851.00400340800
2017-05-01835.00858.00835.00858.00400339300
2017-04-2800
2017-04-2700
2017-04-26832.00834.00831.00831.001100915900
2017-04-25841.00841.00839.00839.00500419800
2017-04-24840.00840.00839.00839.0013001091100
2017-04-21834.00834.00834.00834.0010083400
2017-04-20844.00845.00830.00830.00400336300
2017-04-19830.00840.00830.00840.00300251000
2017-04-18830.00830.00830.00830.0010083000
2017-04-1700
2017-04-14830.00830.00830.00830.00300249000
2017-04-13834.00834.00830.00830.0016001333200
2017-04-12838.00838.00838.00838.00400335200
2017-04-11845.00845.00845.00845.00400338000
2017-04-10842.00843.00842.00843.00600505500
2017-04-07845.00845.00840.00840.00400336500
2017-04-06856.00857.00841.00841.0012001024300
2017-04-05866.00867.00856.00856.00800690100
2017-04-04883.00883.00867.00867.0012001053800
2017-04-03886.00886.00882.00884.00400353800
2017-03-3100
2017-03-30878.00878.00877.00877.00200175500
2017-03-29855.00883.00855.00877.0048004156000
2017-03-28900.00914.00900.00909.0023002077500
2017-03-27905.00919.00905.00910.0025002271200
2017-03-24900.00922.00900.00910.0023002087900
2017-03-23927.00927.00927.00927.0015001390500
2017-03-22920.00920.00907.00907.00600549700
2017-03-21925.00935.00925.00930.00800743900
2017-03-17933.00933.00925.00925.0018001669600
2017-03-16928.00933.00928.00929.00900837000
2017-03-15930.00930.00928.00928.0016001485200
2017-03-14928.00932.00928.00932.00200186000
2017-03-13933.00933.00933.00933.0010093300
2017-03-10928.00929.00928.00929.00400371300
2017-03-09929.00929.00929.00929.00300278700
2017-03-08929.00929.00928.00928.00400371400
2017-03-07931.00934.00928.00934.0011001023300
2017-03-06935.00936.00935.00935.00500467700
2017-03-03932.00934.00927.00931.0018001674500
2017-03-02928.00934.00928.00933.0015001395600
2017-03-01927.00928.00926.00928.00600556500
2017-02-28930.00931.00920.00927.0023002130100
2017-02-27930.00938.00930.00930.0017001586600
2017-02-24936.00939.00924.00935.0066006166400
2017-02-23928.00928.00914.00921.0046004251800
2017-02-22921.00922.00912.00913.0028002563500
2017-02-21893.00920.00893.00920.0088007932200
2017-02-20896.00896.00889.00891.0023002052800
2017-02-17896.00897.00892.00894.001100982500
2017-02-16893.00898.00891.00895.0015001340500
2017-02-15890.00890.00887.00890.0019001687200
2017-02-14892.00892.00887.00887.00400355300
2017-02-13880.00896.00879.00891.0052004598000
2017-02-10879.00883.00866.00875.0061005353100
2017-02-09868.00877.00867.00877.0027002343400
2017-02-08874.00874.00856.00868.0055004755500
2017-02-07861.00885.00861.00868.00100008704600
2017-02-06931.00931.00845.00847.004980043179600
2017-02-03976.00985.00976.00985.00800781900
2017-02-02999.00999.00984.00985.0011001093200
2017-02-01995.00998.00971.00971.0018001772100
2017-01-31985.00998.00985.00998.0020001990800
2017-01-30984.00987.00979.00987.0011001082900
2017-01-27973.00984.00973.00984.00300293000
2017-01-26980.00981.00979.00981.00800783900
2017-01-25967.00980.00967.00980.0014001364100
2017-01-24963.00963.00956.00957.0013001246100
2017-01-23940.00950.00940.00950.001000945800
2017-01-20945.00956.00935.00935.0020001887300
2017-01-19972.00972.00962.00971.00500484900
2017-01-18974.00974.00974.00974.0010097400
2017-01-1700
2017-01-16969.00969.00969.00969.00300290700
2017-01-13970.00970.00961.00961.00900869000
2017-01-12970.00970.00969.00970.00800775800
2017-01-11970.00985.00970.00985.00200195500
2017-01-10988.00988.00965.00980.0015001465700
2017-01-06966.00966.00953.00965.0020001921100
2017-01-05995.00995.00936.00964.0032003126800
2017-01-04930.00950.00930.00939.0030002819600
2016-12-30908.00908.00908.00908.0010090800
2016-12-29914.00915.00912.00915.00400365400
2016-12-28926.00926.00926.00926.0010092600
2016-12-27925.00925.00910.00911.0012001095700
2016-12-26937.00939.00923.00923.0024002243000
2016-12-22910.00926.00894.00926.0025002271900
2016-12-21918.00918.00910.00910.0014001281500
2016-12-20902.00907.00902.00903.00700633200
2016-12-1900
2016-12-1600
2016-12-15898.00900.00890.00890.0017001527300
2016-12-14893.00893.00890.00890.001000891100
2016-12-13899.00899.00899.00899.00500449500
2016-12-12900.00900.00900.00900.0010090000
2016-12-09891.00891.00890.00890.0017001513100
2016-12-08900.00900.00892.00892.00200179200

   ※ 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