[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 
2017-03-30878.00878.00877.00877.00200175500
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
2016-12-07900.00900.00890.00890.0027002406700
2016-12-06900.00900.00900.00900.0010090000
2016-12-0500
2016-12-02910.00910.00900.00900.0031002803700
2016-12-01914.00920.00914.00920.00500457900
2016-11-30905.00906.00905.00906.00300271600
2016-11-29917.00917.00905.00905.0018001635700
2016-11-28889.00939.00889.00932.0076006966800
2016-11-25863.00874.00863.00874.00400347600
2016-11-24860.00869.00860.00862.0012001035600
2016-11-22865.00875.00865.00875.00300261000
2016-11-21870.00870.00869.00869.00200173900
2016-11-18870.00870.00870.00870.0010087000
2016-11-17867.00897.00867.00870.0012001063200
2016-11-16868.00879.00867.00867.0012001044800
2016-11-15860.00867.00853.00867.00500428600
2016-11-14853.00867.00853.00860.0013001116200
2016-11-11853.00853.00853.00853.00200170600
2016-11-10870.00870.00852.00862.0024002076300
2016-11-09869.00869.00836.00840.001000847600
2016-11-08868.00869.00868.00869.0013001129600
2016-11-0700
2016-11-04851.00871.00851.00870.001000863400
2016-11-02868.00868.00867.00868.00600520700
2016-11-0100
2016-10-31853.00853.00853.00853.0010085300
2016-10-28855.00869.00853.00853.0018001546000
2016-10-27856.00856.00856.00856.0010085600
2016-10-26859.00859.00859.00859.0010085900
2016-10-25871.00871.00856.00871.00700608100
2016-10-24864.00909.00845.00900.0028002455300
2016-10-21830.00864.00830.00864.0020001710500
2016-10-20823.00825.00822.00825.00900740700
2016-10-19825.00825.00825.00825.00300247500
2016-10-18825.00825.00825.00825.00200165000
2016-10-17822.00828.00822.00822.001100906600
2016-10-14831.00831.00822.00822.00200165300
2016-10-1300
2016-10-12846.00846.00845.00845.00700591600
2016-10-11849.00849.00847.00847.00300254400
2016-10-07859.00859.00849.00849.00300255900
2016-10-06848.00848.00848.00848.00300254400
2016-10-05844.00850.00842.00843.00900759400
2016-10-04843.00853.00843.00853.001100929200
2016-10-03860.00866.00860.00863.00400345100
2016-09-30858.00858.00857.00857.00300257200
2016-09-29855.00886.00837.00850.0014001200000
2016-09-28848.00852.00848.00851.001100936500
2016-09-27793.00832.00793.00832.0095007682400
2016-09-26790.00790.00790.00790.00200158000
2016-09-23775.00790.00775.00790.00500390400
2016-09-21769.00785.00769.00784.0018001392000
2016-09-20784.00784.00784.00784.00200156800
2016-09-16784.00784.00784.00784.00400313600
2016-09-15784.00787.00784.00784.00800628300
2016-09-14825.00825.00790.00810.0021001689500
2016-09-13895.00895.00824.00840.0047004074900
2016-09-12797.00943.00797.00895.0097008674400
2016-09-09767.00798.00767.00798.001100874700
2016-09-08765.00765.00765.00765.0010076500
2016-09-0700
2016-09-06765.00765.00765.00765.00300229500
2016-09-05751.00763.00751.00763.0015001131600
2016-09-02765.00765.00750.00763.0031002369200
2016-09-01740.00764.00740.00764.0017001263500
2016-08-3100
2016-08-30754.00755.00754.00755.00200150900
2016-08-29750.00764.00750.00754.0026001957900
2016-08-26735.00750.00723.00730.0044003228100
2016-08-25715.00715.00715.00715.00200143000
2016-08-2400
2016-08-23728.00728.00728.00728.0010072800
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17717.00717.00717.00717.0010071700
2016-08-16723.00723.00723.00723.0010072300
2016-08-1500
2016-08-12733.00733.00733.00733.0010073300
2016-08-10733.00733.00733.00733.00800586400
2016-08-09730.00733.00730.00733.00200146300
2016-08-08715.00715.00715.00715.00200143000
2016-08-05722.00728.00722.00728.00200145000
2016-08-0400
2016-08-03707.00708.00707.00708.00600424300
2016-08-02737.00737.00737.00737.0020001474000
2016-08-01718.00722.00713.00722.00800575200
2016-07-29714.00717.00713.00713.001100786200
2016-07-2800
2016-07-2700
2016-07-26716.00716.00716.00716.0022001575200
2016-07-25701.00709.00701.00709.00600423200
2016-07-2200
2016-07-21701.00704.00700.00704.001100771200
2016-07-20698.00705.00698.00705.001100768500
2016-07-19701.00701.00701.00701.0010070100
2016-07-15710.00710.00701.00702.00300211300
2016-07-14700.00710.00700.00710.00200141000
2016-07-13700.00700.00700.00700.0010070000
2016-07-12700.00700.00700.00700.0010070000
2016-07-11695.00700.00695.00700.00200139500
2016-07-08696.00696.00695.00695.00500347700
2016-07-0700
2016-07-06697.00697.00697.00697.00200139400
2016-07-05703.00704.00701.00701.001000702900
2016-07-04718.00718.00718.00718.0021001507800
2016-07-01695.00701.00695.00701.00700488500
2016-06-30694.00694.00684.00684.00200137800
2016-06-29678.00678.00678.00678.0010067800
2016-06-28674.00674.00665.00665.001000667100
2016-06-27678.00678.00660.00660.001400936300
2016-06-24688.00688.00673.00673.0018001230300
2016-06-23695.00695.00695.00695.0010069500
2016-06-22698.00698.00693.00693.00300208400
2016-06-21698.00698.00698.00698.0010069800
2016-06-20689.00699.00689.00691.00400276800
2016-06-1700
2016-06-16707.00707.00689.00689.0018001245700
2016-06-15683.00697.00683.00697.0019001303800
2016-06-14700.00700.00696.00700.0016001118900
2016-06-13712.00712.00703.00703.001300916500
2016-06-10710.00711.00710.00711.00300213100
2016-06-0900
2016-06-08709.00709.00709.00709.00200141800
2016-06-07712.00712.00712.00712.0010071200
2016-06-06704.00709.00704.00708.00300212100
2016-06-03703.00710.00702.00702.001100774100
2016-06-02728.00728.00705.00705.0036002591900
2016-06-01706.00710.00705.00705.0019001342400
2016-05-31716.00716.00716.00716.0010071600
2016-05-30705.00719.00705.00707.0016001134100
2016-05-27710.00710.00702.00702.0026001835600
2016-05-26719.00719.00710.00710.0024001713900
2016-05-25722.00722.00721.00721.00400288600
2016-05-24720.00720.00720.00720.00200144000
2016-05-23718.00718.00718.00718.0018001292400
2016-05-20721.00721.00717.00718.0084006032000
2016-05-1900
2016-05-18725.00725.00720.00721.0025001804500
2016-05-17725.00726.00724.00725.00800579900
2016-05-16734.00739.00726.00726.0047003447000
2016-05-1300
2016-05-12702.00722.00702.00722.001100782700
2016-05-11722.00722.00711.00711.00300214400
2016-05-10722.00722.00722.00722.00600433200
2016-05-09710.00710.00710.00710.00400284000
2016-05-06735.00735.00735.00735.0019001396500
2016-05-02685.00685.00685.00685.00400274000
2016-04-28704.00707.00700.00700.0015001052500
2016-04-27706.00716.00700.00708.0020001405800
2016-04-26709.00709.00703.00703.001100777100
2016-04-25709.00712.00709.00712.001000709900
2016-04-22709.00724.00709.00724.001000713100
2016-04-21700.00700.00700.00700.00200140000
2016-04-20692.00697.00692.00697.00200138900
2016-04-19697.00697.00692.00692.00200138900
2016-04-18687.00689.00686.00688.001100756500
2016-04-15686.00697.00686.00697.00700483600
2016-04-14684.00690.00684.00690.00300206400
2016-04-13674.00674.00674.00674.00200134800
2016-04-12674.00674.00664.00664.00200133800
2016-04-11664.00664.00664.00664.0010066400
2016-04-08661.00684.00654.00684.00400265400
2016-04-0700
2016-04-06673.00677.00673.00677.00300202300
2016-04-05684.00684.00681.00681.001000682200
2016-04-04709.00709.00709.00709.0020001418000
2016-04-01700.00700.00679.00679.0017001184300
2016-03-31700.00708.00700.00705.00600422500
2016-03-30729.00729.00701.00703.0025001783700
2016-03-29721.00726.00716.00726.0015001082600
2016-03-28765.00765.00746.00746.0029002188600
2016-03-25749.00770.00749.00759.0017001285900
2016-03-24736.00758.00736.00758.0019001412200

   ※ 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