[3399 JQスタンダード] 丸千代山岡家 日足 時系列データ

[3399 JQスタンダード] 丸千代山岡家 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131348.001350.001341.001341.0035004712000
2017-12-121333.001344.001333.001344.0016002143400
2017-12-111352.001353.001326.001333.0073009801900
2017-12-081311.001324.001311.001323.0032004221700
2017-12-071305.001336.001305.001314.0031004070900
2017-12-061325.001325.001306.001307.0041005392000
2017-12-051332.001337.001320.001323.0042005577400
2017-12-041348.001350.001330.001330.00870011675200
2017-12-011340.001347.001339.001345.0068009121500
2017-11-301335.001340.001332.001334.0025003344400
2017-11-291339.001339.001325.001334.0032004263300
2017-11-281334.001336.001326.001330.0032004263700
2017-11-271326.001333.001325.001333.0045005976700
2017-11-241324.001324.001316.001321.0018002376400
2017-11-221323.001323.001310.001311.0021002768300
2017-11-211320.001320.001310.001313.0022002894000
2017-11-201305.001320.001305.001315.0046006041600
2017-11-171301.001305.001300.001305.0015001954300
2017-11-161300.001301.001300.001300.0013001690200
2017-11-151300.001301.001300.001301.0021002730200
2017-11-141301.001302.001297.001297.00500650200
2017-11-131297.001300.001291.001297.0018002333700
2017-11-101299.001299.001289.001289.0015001939800
2017-11-091305.001309.001297.001299.0011001431600
2017-11-081300.001305.001294.001305.0030003897400
2017-11-071309.001309.001302.001305.0016002086900
2017-11-061303.001307.001303.001303.0014001825200
2017-11-021320.001320.001312.001316.0033004352500
2017-11-011310.001319.001310.001318.0024003155300
2017-10-311306.001318.001301.001316.0046006028900
2017-10-301312.001318.001302.001302.0015001967800
2017-10-271295.001310.001292.001310.0043005612200
2017-10-261301.001304.001273.001304.0032004154700
2017-10-251286.001306.001259.001301.001280016569200
2017-10-241267.001270.001263.001270.00600760400
2017-10-231261.001273.001261.001267.0018002279200
2017-10-201259.001274.001259.001259.0022002779200
2017-10-191274.001274.001255.001255.0016002022500
2017-10-181268.001274.001266.001274.0020002540100
2017-10-171260.001270.001258.001269.0047005949000
2017-10-161256.001258.001252.001257.0039004897700
2017-10-131245.001255.001241.001254.00950011882800
2017-10-121247.001247.001237.001246.00600744700
2017-10-111250.001250.001239.001239.0014001745800
2017-10-101251.001252.001243.001243.0025003127400
2017-10-061250.001250.001246.001250.0014001747600
2017-10-051244.001250.001236.001250.0019002361800
2017-10-041248.001248.001230.001244.0027003347300
2017-10-031252.001252.001242.001249.0033004122300
2017-10-021238.001250.001238.001242.0042005215500
2017-09-291213.001243.001210.001238.0046005657200
2017-09-281200.001215.001200.001210.0033003981300
2017-09-271190.001200.001190.001200.0030003586200
2017-09-261194.001195.001190.001191.0015001787200
2017-09-251195.001195.001190.001193.0049005841100
2017-09-221191.001197.001191.001194.0012001432700
2017-09-211195.001197.001192.001194.0027003225100
2017-09-201197.001199.001195.001195.0013001556200
2017-09-191200.001200.001197.001197.0023002754900
2017-09-151196.001198.001195.001198.00800957100
2017-09-141200.001200.001195.001196.0017002034100
2017-09-131207.001207.001200.001200.0015001807200
2017-09-121203.001205.001203.001205.0022002648700
2017-09-111184.001211.001184.001203.00970011565500
2017-09-081203.001214.001202.001214.00800966200
2017-09-071205.001207.001200.001203.0033003970400
2017-09-061192.001207.001190.001207.0043005132300
2017-09-051210.001211.001196.001199.0067008045400
2017-09-041212.001220.001205.001205.0058007028600
2017-09-011207.001213.001207.001213.0013001574300
2017-08-311205.001213.001205.001211.0011001328200
2017-08-301209.001209.001205.001205.00700844100
2017-08-291212.001212.001204.001211.0013001569400
2017-08-281212.001212.001208.001210.0025003026000
2017-08-251220.001220.001211.001212.00600728500
2017-08-241220.001220.001211.001217.0014001701000
2017-08-231212.001222.001211.001219.0011001338900
2017-08-221214.001217.001212.001212.0016001942200
2017-08-211211.001225.001211.001214.0017002063500
2017-08-181215.001221.001215.001217.0017002069100
2017-08-171214.001216.001214.001216.00600729000
2017-08-161216.001216.001211.001214.0023002789800
2017-08-151220.001223.001214.001220.0033004019400
2017-08-141217.001233.001211.001221.0031003778100
2017-08-101235.001242.001220.001234.0050006165500
2017-08-091242.001243.001239.001243.0035004345100
2017-08-081257.001258.001247.001247.0029003636300
2017-08-071248.001255.001240.001247.0039004869700
2017-08-041243.001248.001240.001248.0019002361200
2017-08-031226.001238.001226.001238.0024002954300
2017-08-021225.001233.001215.001232.0049005985700
2017-08-011252.001252.001222.001225.001130013955000
2017-07-311274.001274.001252.001252.0045005678400
2017-07-281274.001274.001260.001270.001030013071600
2017-07-271265.001283.001258.001279.003400043266100
2017-07-261331.001355.001331.001355.001900025436300
2017-07-251326.001330.001323.001330.001030013667400
2017-07-241321.001327.001320.001326.001050013881700
2017-07-211320.001325.001318.001321.0070009247700
2017-07-201319.001320.001313.001320.0051006718800
2017-07-191311.001321.001311.001316.0055007239500
2017-07-181310.001317.001310.001311.0063008270100
2017-07-141307.001310.001307.001308.0045005890100
2017-07-131309.001312.001306.001306.0050006545900
2017-07-121313.001313.001306.001309.0025003274300
2017-07-111305.001310.001304.001310.0048006276400
2017-07-101303.001306.001301.001306.0045005863400
2017-07-071303.001310.001302.001306.0031004047000
2017-07-061308.001315.001303.001315.0016002093000
2017-07-051300.001307.001300.001307.0040005207000
2017-07-041303.001309.001301.001301.00830010813500
2017-07-031320.001327.001306.001318.001200015789700
2017-06-301328.001328.001320.001325.0050006627500
2017-06-291353.001355.001322.001329.001030013799800
2017-06-281285.001337.001280.001323.002110027743300
2017-06-271270.001286.001261.001286.001260016040800
2017-06-261250.001260.001248.001260.00850010644200
2017-06-231249.001249.001242.001248.0028003488000
2017-06-221246.001249.001241.001243.0036004484100
2017-06-211247.001247.001236.001246.0022002737100
2017-06-201245.001245.001239.001239.0025003109800
2017-06-191243.001245.001235.001235.0052006458700
2017-06-161230.001240.001228.001239.0063007800500
2017-06-151225.001235.001225.001235.0024002948000
2017-06-141226.001235.001225.001225.0013001597100
2017-06-131230.001230.001219.001226.0022002693900
2017-06-121229.001229.001215.001221.001010012345000
2017-06-091237.001240.001235.001240.0030003713700
2017-06-081234.001234.001225.001231.0017002093900
2017-06-071235.001237.001220.001223.0038004660800
2017-06-061244.001244.001225.001225.0038004688800
2017-06-051238.001239.001235.001237.0042005193900
2017-06-021237.001245.001236.001236.0051006316700
2017-06-011241.001248.001235.001237.0040004975400
2017-05-311230.001240.001220.001234.0034004177400
2017-05-301245.001246.001225.001225.0041005062700
2017-05-291231.001248.001230.001248.0044005438300
2017-05-261230.001231.001227.001231.0035004304000
2017-05-251225.001226.001220.001221.0067008202400
2017-05-241221.001228.001218.001224.0043005253700
2017-05-231230.001230.001208.001221.001870022883600
2017-05-221172.001175.001172.001174.0015001759100
2017-05-191176.001180.001170.001171.0014001644300
2017-05-181180.001180.001170.001176.0025002940300
2017-05-171193.001193.001181.001181.0013001543900
2017-05-161188.001188.001181.001186.0016001893500
2017-05-151194.001199.001182.001183.0045005343200
2017-05-121178.001183.001174.001182.0035004123900
2017-05-111172.001172.001167.001171.0017001988500
2017-05-101172.001172.001165.001169.0030003509900
2017-05-091166.001174.001166.001170.0025002921500
2017-05-081164.001170.001164.001165.0024002799600
2017-05-021165.001165.001148.001159.0054006236300
2017-05-011165.001165.001152.001164.0019002197100
2017-04-281165.001168.001160.001165.0010001163500
2017-04-271151.001160.001151.001160.0020002305300
2017-04-261148.001150.001143.001149.0012001376700
2017-04-251145.001149.001142.001142.0023002634000
2017-04-241141.001146.001140.001145.0020002288100
2017-04-211140.001149.001140.001149.0017001939000
2017-04-201147.001150.001147.001148.00700803900
2017-04-191145.001149.001145.001147.00300344100
2017-04-181148.001148.001145.001148.00700803100
2017-04-171141.001150.001140.001149.009001028300
2017-04-141148.001148.001144.001148.0012001375600
2017-04-131146.001148.001143.001148.0014001604300
2017-04-121156.001160.001150.001150.0025002882100
2017-04-111158.001174.001153.001174.0018002098500
2017-04-101155.001155.001153.001153.0016001847600
2017-04-071155.001157.001143.001151.0012001381000
2017-04-061161.001161.001145.001145.0037004249000
2017-04-051158.001159.001148.001148.0033003799000
2017-04-041169.001169.001151.001151.0015001734800
2017-04-031161.001162.001154.001160.0010001159000
2017-03-311163.001163.001154.001154.0016001858400
2017-03-301169.001169.001151.001151.0031003592500
2017-03-291155.001160.001152.001160.0014001617200
2017-03-281149.001157.001149.001151.0041004713800
2017-03-271152.001160.001151.001155.0016001845200
2017-03-241161.001166.001151.001151.0040004635600
2017-03-231157.001161.001151.001161.0042004852300
2017-03-221169.001169.001157.001159.0039004539500
2017-03-211188.001190.001169.001170.001000011798400
2017-03-171175.001183.001170.001181.001160013625200
2017-03-161200.001200.001188.001189.0036004307400
2017-03-151186.001193.001182.001193.0015001782300
2017-03-141180.001185.001180.001185.0020002360900
2017-03-131183.001199.001183.001185.0048005695400
2017-03-101200.001200.001176.001176.0038004528500
2017-03-091186.001186.001176.001182.0011001300600
2017-03-081172.001187.001172.001187.0023002720400
2017-03-071172.001177.001172.001177.00800939000
2017-03-061179.001180.001172.001172.0020002348100
2017-03-031174.001176.001172.001172.0019002228900
2017-03-021178.001178.001173.001174.0022002584500
2017-03-011180.001180.001173.001173.0020002352000
2017-02-281173.001180.001173.001180.0012001412600
2017-02-271172.001177.001172.001176.0021002467100
2017-02-241173.001177.001173.001177.00700822500
2017-02-231176.001177.001173.001173.0020002349800
2017-02-221176.001181.001175.001179.0012001412900
2017-02-211183.001190.001180.001187.0036004266300
2017-02-201175.001180.001173.001173.0023002702800
2017-02-171175.001175.001173.001175.0012001408400
2017-02-161179.001181.001172.001172.0011001294600
2017-02-151186.001186.001172.001173.0027003177400
2017-02-141178.001178.001175.001176.0016001882800
2017-02-131189.001189.001176.001176.0028003308000
2017-02-101186.001187.001170.001178.0025002940900
2017-02-091167.001174.001164.001174.0010001168600
2017-02-081185.001186.001173.001173.0016001883100
2017-02-071195.001195.001176.001185.0016001896100
2017-02-061163.001178.001163.001178.0018002097800
2017-02-031161.001171.001161.001162.0030003498500
2017-02-021171.001171.001165.001165.0049005727100
2017-02-011176.001178.001170.001175.0030003525900
2017-01-311191.001191.001159.001183.0054006366400
2017-01-301199.001201.001190.001196.0056006691700
2017-01-271198.001208.001193.001199.002310027746500
2017-01-261247.001248.001246.001248.002070025806600
2017-01-251245.001250.001245.001247.00830010354400
2017-01-241247.001250.001242.001249.0068008474000
2017-01-231246.001256.001240.001241.0078009736800
2017-01-201240.001243.001235.001243.0056006945600
2017-01-191236.001241.001234.001241.0031003840400
2017-01-181230.001233.001221.001230.0049006013500
2017-01-171248.001248.001215.001230.001710021001300
2017-01-161277.001280.001223.001250.001550019556100
2017-01-131274.001274.001266.001272.0057007243700
2017-01-121285.001285.001250.001274.001290016380100
2017-01-111272.001280.001266.001278.0062007897700
2017-01-101255.001275.001255.001272.001490018848100
2017-01-061250.001254.001243.001251.00840010496300
2017-01-051243.001253.001243.001249.0073009110700
2017-01-041242.001244.001223.001242.001020012619100
2016-12-301244.001249.001230.001238.0074009170700
2016-12-291227.001242.001224.001242.001130013909200
2016-12-281213.001225.001212.001225.00910011093200
2016-12-271200.001208.001200.001208.0068008183600
2016-12-261199.001203.001185.001198.001080012922700
2016-12-221187.001199.001165.001178.001110013132800
2016-12-211170.001190.001170.001185.0052006138000
2016-12-201163.001171.001160.001170.0064007449500
2016-12-191157.001163.001144.001161.0063007275300
2016-12-161139.001150.001139.001146.0042004805600
2016-12-151140.001140.001130.001137.0045005108800
2016-12-141126.001139.001126.001130.0055006214700
2016-12-131125.001134.001103.001126.0071007976200
2016-12-121093.001136.001058.001125.003370037017300
2016-12-091159.001159.001130.001157.001550017768500

   ※ 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