[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 
2016-12-071175.001175.001165.001172.0055006437500
2016-12-061186.001187.001175.001175.00910010732500
2016-12-051194.001194.001185.001187.0062007377100
2016-12-021197.001198.001192.001194.0064007647300
2016-12-011203.001204.001190.001197.001010012067500
2016-11-301202.001202.001194.001199.0063007547300
2016-11-291198.001199.001194.001198.0019002274400
2016-11-281201.001201.001198.001201.0062007438700
2016-11-251202.001202.001198.001201.0020002398800
2016-11-241200.001201.001196.001199.0037004436300
2016-11-221199.001200.001190.001199.0042005017900
2016-11-211191.001201.001189.001199.00840010030100
2016-11-181200.001200.001190.001197.0032003820200
2016-11-171209.001209.001191.001197.0019002281600
2016-11-161198.001205.001198.001200.0022002639800
2016-11-151199.001199.001185.001187.0017002026800
2016-11-141200.001200.001181.001190.0025002975800
2016-11-111210.001210.001174.001182.0081009587700
2016-11-101191.001215.001191.001207.0037004442000
2016-11-091209.001209.001040.001147.001240014287000
2016-11-081205.001211.001203.001208.0011001326800
2016-11-071198.001203.001190.001203.0056006697400
2016-11-041206.001215.001198.001208.001050012642300
2016-11-021220.001223.001200.001223.0073008830600
2016-11-011222.001230.001219.001225.0061007460300
2016-10-311240.001240.001231.001239.0054006672100
2016-10-281241.001244.001238.001240.0043005335400
2016-10-271230.001246.001230.001237.0053006561500
2016-10-261235.001235.001226.001230.0032003934800
2016-10-251234.001235.001222.001231.0015001844500
2016-10-241225.001232.001221.001231.00700858200
2016-10-211238.001238.001206.001225.0048005862900
2016-10-201234.001239.001231.001238.0038004692300
2016-10-191211.001234.001211.001234.0050006123600
2016-10-181223.001223.001200.001210.0061007354700
2016-10-171209.001212.001200.001211.0063007595500
2016-10-141200.001208.001200.001200.0033003968300
2016-10-131206.001207.001200.001206.0020002406000
2016-10-121210.001211.001198.001206.00920011073100
2016-10-111228.001229.001210.001210.0050006108500
2016-10-071233.001233.001222.001233.0029003562300
2016-10-061233.001237.001233.001233.0021002590200
2016-10-051225.001235.001225.001231.0015001846400
2016-10-041225.001232.001220.001224.0019002327100
2016-10-031221.001237.001197.001231.0056006762400
2016-09-301238.001239.001231.001237.0010001236700
2016-09-291248.001248.001220.001236.0015001859900
2016-09-281230.001232.001217.001229.0034004178100
2016-09-271225.001237.001200.001229.0067008151800
2016-09-261220.001229.001216.001219.0022002686600
2016-09-231210.001226.001210.001220.0011001341800
2016-09-211199.001232.001199.001210.0061007422800
2016-09-201210.001210.001198.001200.0038004563100
2016-09-161205.001216.001205.001216.009001087300
2016-09-151208.001212.001205.001205.0032003864100
2016-09-141220.001228.001210.001212.0017002073000
2016-09-131211.001227.001210.001227.0033004006000
2016-09-121230.001258.001221.001234.0071008754100
2016-09-091249.001278.001249.001278.0057007180200
2016-09-081230.001248.001229.001248.0027003349100
2016-09-071220.001229.001220.001229.0013001591300
2016-09-061220.001222.001215.001221.0022002679900
2016-09-051219.001225.001219.001220.0017002074300
2016-09-021230.001230.001216.001219.0015001837100
2016-09-011208.001228.001208.001220.0028003412200
2016-08-311226.001230.001200.001220.0013001581600
2016-08-301205.001226.001205.001226.009001089600
2016-08-291225.001229.001199.001201.0028003393100
2016-08-261218.001236.001216.001225.00700855200
2016-08-2500
2016-08-241223.001234.001218.001234.0014001716300
2016-08-231240.001240.001222.001229.0015001844700
2016-08-221250.001250.001241.001241.00600745600
2016-08-191235.001251.001233.001242.00600743100
2016-08-181270.001270.001221.001265.0016001996200
2016-08-171252.001270.001252.001270.009001130900
2016-08-161275.001275.001261.001261.0034004332600
2016-08-151276.001278.001275.001275.0050006384100
2016-08-121250.001269.001250.001265.0035004399700
2016-08-101221.001244.001221.001240.0019002326800
2016-08-091220.001239.001218.001223.0020002450100
2016-08-081245.001245.001236.001237.0010001238000
2016-08-051245.001245.001245.001245.00200249000
2016-08-041249.001249.001238.001238.00600744300
2016-08-031245.001253.001238.001238.0021002607600
2016-08-021256.001258.001243.001258.00800999500
2016-08-011258.001258.001248.001256.0011001380100
2016-07-291249.001252.001236.001252.0042005224400
2016-07-281276.001276.001249.001249.0031003901400
2016-07-271251.001266.001251.001266.001130014206000
2016-07-261295.001310.001295.001310.001220015880100
2016-07-251299.001299.001292.001295.0042005447100
2016-07-221285.001304.001285.001299.00930011980400
2016-07-211300.001310.001299.001310.0024003129900
2016-07-201302.001302.001290.001295.0044005694600
2016-07-191312.001312.001280.001294.00990012816700
2016-07-151318.001318.001300.001310.0032004184100
2016-07-141318.001318.001290.001300.00890011614800
2016-07-131325.001328.001318.001318.0033004364600
2016-07-121331.001332.001320.001325.0070009287600
2016-07-111333.001337.001325.001335.0032004258300
2016-07-081318.001326.001315.001326.0016002115000
2016-07-071327.001327.001314.001318.0028003701300
2016-07-061317.001320.001297.001301.001000013058800
2016-07-051339.001339.001320.001323.0020002648000
2016-07-041330.001330.001318.001324.0029003846900
2016-07-011331.001331.001303.001324.0016002117800
2016-06-301330.001330.001295.001301.0028003652900
2016-06-291324.001324.001290.001290.0036004706700
2016-06-281255.001265.001235.001265.0069008655200
2016-06-271204.001277.001200.001225.0051006244400
2016-06-241287.001287.001181.001200.001240014973100
2016-06-231281.001283.001250.001261.00900011382900
2016-06-221298.001299.001282.001283.0043005539200
2016-06-211293.001316.001290.001292.0031004031600
2016-06-201274.001301.001274.001290.0048006173400
2016-06-171320.001329.001269.001276.00810010500400
2016-06-161380.001390.001250.001320.001400018234900
2016-06-151386.001395.001385.001394.0030004163400
2016-06-141398.001398.001386.001386.0019002647300
2016-06-131410.001417.001400.001400.001450020454000
2016-06-101412.001414.001408.001410.0018002539800
2016-06-091425.001425.001411.001411.0023003258100
2016-06-081430.001430.001419.001424.0024003416900
2016-06-071440.001450.001421.001430.0061008787700
2016-06-061471.001471.001381.001439.002920041436600
2016-06-031490.001509.001476.001509.001050015690700
2016-06-021487.001499.001485.001487.0025003720800
2016-06-011480.001487.001478.001487.0031004589900
2016-05-311464.001478.001464.001478.0038005587800
2016-05-301479.001482.001460.001464.0051007514500
2016-05-271488.001488.001460.001479.0019002805900
2016-05-261488.001488.001466.001488.0037005473900
2016-05-251493.001493.001463.001467.0034004992100
2016-05-241478.001488.001463.001463.0027003971600
2016-05-231506.001506.001479.001482.0037005530400
2016-05-201495.001499.001470.001492.0065009664700
2016-05-191500.001500.001453.001490.00760011340600
2016-05-181464.001488.001427.001486.001100016227400
2016-05-171448.001449.001437.001449.0041005925300
2016-05-161430.001435.001419.001429.0052007410100
2016-05-131427.001433.001427.001430.0012001716500
2016-05-121433.001433.001418.001427.0017002423800
2016-05-111433.001438.001425.001433.0041005877900
2016-05-101438.001438.001414.001415.0059008411500
2016-05-091430.001435.001412.001435.0017002420400
2016-05-061398.001404.001397.001404.0024003357600
2016-05-021392.001400.001389.001391.0025003480200
2016-04-281395.001397.001371.001392.0045006221200
2016-04-271414.001414.001390.001394.0028003922600
2016-04-261410.001425.001400.001400.0033004644600
2016-04-251406.001423.001404.001414.0037005217500
2016-04-221399.001434.001395.001400.00860012051000
2016-04-211421.001445.001421.001435.0033004720200
2016-04-201368.001399.001362.001391.0045006176700
2016-04-191376.001381.001361.001373.0032004390900
2016-04-181385.001385.001352.001376.0013001776700
2016-04-151393.001393.001370.001388.0028003865900
2016-04-141379.001420.001367.001393.0054007516100
2016-04-131373.001393.001360.001378.0041005628200
2016-04-121389.001389.001354.001378.0022003014500
2016-04-111398.001410.001385.001387.0030004179900
2016-04-081340.001410.001340.001393.0031004251100
2016-04-071373.001373.001307.001350.0031004189700
2016-04-061374.001376.001352.001373.0027003693100
2016-04-051445.001445.001389.001403.0029004085600
2016-04-041448.001487.001448.001453.0028004086800
2016-04-011489.001489.001441.001460.0032004661400
2016-03-311490.001495.001475.001475.0038005636100
2016-03-301508.001508.001478.001480.0049007298100
2016-03-291486.001526.001486.001508.0047007055400
2016-03-281519.001519.001483.001486.00670010037900
2016-03-251522.001522.001496.001520.0022003305200
2016-03-241538.001549.001499.001523.0036005476400
2016-03-231516.001536.001482.001489.00730010998800
2016-03-221519.001530.001503.001516.0016002428500
2016-03-181491.001519.001482.001519.0050007470400
2016-03-171565.001600.001477.001520.00780012036500
2016-03-161571.001590.001532.001576.00800012537000
2016-03-151487.001600.001457.001600.001960030147200
2016-03-141579.001579.001415.001457.002010030604100
2016-03-111445.001532.001439.001532.002060030611200
2016-03-101424.001436.001419.001436.0047006695800
2016-03-091404.001410.001391.001410.0022003085800
2016-03-081414.001420.001400.001410.0033004647000
2016-03-071410.001417.001403.001412.0035004945300
2016-03-041373.001396.001373.001389.0019002635500
2016-03-031395.001395.001380.001385.0012001666300
2016-03-021380.001402.001380.001390.0052007257900
2016-03-011398.001398.001366.001369.0029004012600
2016-02-291350.001374.001350.001372.0026003554400
2016-02-261309.001324.001309.001320.0039005126700
2016-02-251319.001319.001302.001309.0016002102500
2016-02-241320.001320.001292.001319.0026003394700
2016-02-231330.001330.001324.001325.0015001993900
2016-02-221286.001348.001258.001300.0072009358500
2016-02-191321.001321.001297.001310.0032004178200
2016-02-181265.001325.001265.001321.0041005357400
2016-02-171270.001302.001250.001254.0050006336600
2016-02-161270.001275.001240.001275.0015001894600
2016-02-151171.001223.001167.001222.0083009941000
2016-02-121158.001191.001119.001148.00910010539800
2016-02-101328.001328.001201.001220.001100013732600
2016-02-091284.001329.001281.001281.0035004523800
2016-02-081285.001315.001285.001314.0037004803200
2016-02-051365.001365.001310.001315.0069009228100
2016-02-041410.001410.001362.001380.0041005662100
2016-02-031410.001435.001400.001403.0029004088500
2016-02-021440.001466.001405.001447.0051007365700
2016-02-011389.001439.001380.001400.0065009088200
2016-01-291360.001370.001355.001358.0022002996900
2016-01-281338.001370.001338.001355.0027003656900
2016-01-271323.001360.001323.001338.001350018018100
2016-01-261375.001420.001359.001367.001130015643800
2016-01-251374.001396.001356.001392.001270017474800
2016-01-221328.001355.001280.001344.001510019952600
2016-01-211365.001398.001264.001270.001990026648600
2016-01-201417.001422.001400.001401.0048006761200
2016-01-191421.001433.001402.001417.0056007971200
2016-01-181381.001425.001381.001417.0060008384200
2016-01-151457.001497.001449.001449.0039005702100
2016-01-141500.001500.001447.001456.001030015099700
2016-01-131550.001550.001510.001510.0027004135500
2016-01-121550.001551.001456.001464.001740026133700
2016-01-081525.001550.001517.001550.00910013875100
2016-01-071582.001585.001530.001534.001330020679200
2016-01-061595.001595.001578.001582.0025003962300
2016-01-051600.001600.001555.001584.00920014497200
2016-01-041614.001627.001608.001611.0053008553400
2015-12-301633.001633.001605.001614.0041006628600
2015-12-291598.001607.001578.001605.001110017744300
2015-12-281573.001586.001546.001579.0051008026500
2015-12-251526.001542.001525.001536.001680025754100
2015-12-241520.001550.001516.001522.00680010431400
2015-12-221578.001581.001515.001520.001440022388300
2015-12-211634.001634.001565.001581.002030032119200
2015-12-181674.001674.001622.001638.00890014617200
2015-12-171672.001677.001634.001646.001420023528100
2015-12-161650.001653.001632.001632.0052008555200
2015-12-151650.001668.001621.001625.001640027010300
2015-12-141706.001740.001620.001696.001700028603000
2015-12-111718.001780.001711.001746.002060035845100
2015-12-101705.001708.001682.001696.00690011739000
2015-12-091708.001708.001692.001705.0039006630700
2015-12-081755.001755.001695.001695.001820031539900
2015-12-071750.001758.001716.001720.005030087481400
2015-12-041611.001625.001602.001604.00710011440700
2015-12-031648.001648.001616.001623.0050008128400
2015-12-021696.001696.001620.001628.001050017140600
2015-12-011700.001700.001612.001664.00720011911700

   ※ 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