[3560 JQスタンダード] ほぼ日 日足 時系列データ

[3560 JQスタンダード] ほぼ日 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-215100.005100.005010.005040.00500025231000
2017-09-205130.005130.005090.005090.00270013785000
2017-09-195160.005170.005110.005130.0018009250000
2017-09-155150.005160.005140.005140.0013006693000
2017-09-145180.005240.005150.005150.00200010402000
2017-09-135090.005200.005090.005170.00320016454000
2017-09-125060.005100.005060.005080.00230011691000
2017-09-115040.005080.005040.005050.0010005065000
2017-09-085120.005120.005040.005040.0018009132000
2017-09-075060.005120.005040.005080.00220011135000
2017-09-065010.005080.005010.005060.0018009063000
2017-09-055140.005140.005060.005060.00650033087000
2017-09-045230.005270.005130.005140.00520026965000
2017-09-015220.005250.005200.005210.00280014620000
2017-08-315270.005300.005230.005230.00460024159000
2017-08-305410.005410.005230.005250.001260066694000
2017-08-295340.005470.005250.005410.001620087188000
2017-08-285700.005770.005660.005680.001330075858000
2017-08-255690.005720.005650.005660.00770043775000
2017-08-245650.005730.005590.005670.00910051630000
2017-08-235550.005640.005550.005600.00980054807000
2017-08-225500.005560.005490.005530.00570031513000
2017-08-215540.005550.005480.005500.00830045834000
2017-08-185380.005390.005290.005370.00350018633000
2017-08-175400.005440.005380.005380.00210011373000
2017-08-165330.005400.005330.005350.00280015032000
2017-08-155340.005340.005280.005330.00260013827000
2017-08-145250.005300.005250.005250.0017008943000
2017-08-105290.005310.005260.005270.00250013217000
2017-08-095310.005310.005250.005290.00280014765000
2017-08-085250.005310.005250.005270.00540028433000
2017-08-075380.005380.005320.005320.00200010719000
2017-08-045310.005370.005300.005370.008004265000
2017-08-035360.005400.005340.005340.0011005909000
2017-08-025350.005360.005320.005360.0011005885000
2017-08-015310.005310.005260.005270.00270014258000
2017-07-315330.005350.005280.005300.00330017517000
2017-07-285420.005420.005310.005330.00780041742000
2017-07-275480.005510.005380.005420.00590032090000
2017-07-265540.005540.005460.005470.00480026419000
2017-07-255510.005510.005400.005470.00500027332000
2017-07-245410.005450.005400.005410.00300016273000
2017-07-215430.005440.005400.005410.00220011907000
2017-07-205340.005430.005330.005420.00260013991000
2017-07-195360.005360.005310.005350.00250013360000
2017-07-185350.005350.005290.005310.00410021805000
2017-07-145610.005690.005280.005300.0032900179926000
2017-07-135310.005500.005310.005480.001480080137000
2017-07-125300.005300.005230.005270.00260013673000
2017-07-115270.005310.005220.005270.00260013671000
2017-07-105280.005320.005270.005270.0015007943000
2017-07-075250.005270.005210.005250.00210010989000
2017-07-065300.005300.005250.005250.0011005805000
2017-07-055270.005300.005230.005270.00360018944000
2017-07-045360.005450.005280.005290.00710038052000
2017-07-035230.005320.005230.005300.00380020086000
2017-06-305200.005260.005130.005200.00630032703000
2017-06-295300.005330.005250.005280.00230012149000
2017-06-285380.005380.005260.005260.00470024971000
2017-06-275390.005390.005270.005280.00450023888000
2017-06-265470.005470.005350.005380.001210065602000
2017-06-235230.005280.005220.005270.00350018365000
2017-06-225240.005270.005200.005230.00430022472000
2017-06-215280.005310.005230.005230.00430022672000
2017-06-205280.005310.005230.005300.00690036388000
2017-06-195230.005290.005220.005250.0019009993000
2017-06-165260.005280.005200.005220.00240012598000
2017-06-155320.005320.005130.005200.00540028211000
2017-06-145330.005330.005230.005320.00390020640000
2017-06-135100.005270.005100.005270.00580030253000
2017-06-125220.005220.005090.005120.00740038011000
2017-06-095220.005260.005190.005220.00310016211000
2017-06-085240.005280.005160.005180.00700036476000
2017-06-075290.005300.005160.005240.00660034472000
2017-06-065380.005380.005230.005250.00690036513000
2017-06-055300.005390.005300.005330.00750040128000
2017-06-025280.005420.005260.005300.001710090998000
2017-06-015200.005290.005110.005230.0020200105073000
2017-05-315290.005310.005200.005200.00900047284000
2017-05-305470.005470.005200.005290.0025700135522000
2017-05-295610.005610.005450.005450.0020100111019000
2017-05-265800.005800.005600.005610.001070060612000
2017-05-255900.005900.005750.005760.001330077108000
2017-05-245830.005870.005780.005830.001260073357000
2017-05-235740.005850.005720.005770.00990057093000
2017-05-225780.005910.005720.005770.0017500101673000
2017-05-195650.005900.005580.005710.0033500193787000
2017-05-185390.005660.005380.005600.0020700114405000
2017-05-175700.005700.005500.005560.0024900138581000
2017-05-165950.005960.005700.005710.0023700137272000
2017-05-155990.006030.005780.005850.0027200160734000
2017-05-126040.006140.005780.005970.0061700366947000
2017-05-116270.006390.006040.006160.0090500562812000
2017-05-105770.006290.005740.006290.001805001093917000
2017-05-095970.006100.005620.005670.002785001636309000
2017-05-085310.005670.005300.005670.0085000475200000
2017-05-024975.005050.004900.004965.001310065013500
2017-05-015110.005120.005000.005050.00870044046000
2017-04-285010.005090.004815.005090.001990099308500
2017-04-274980.005070.004850.005010.0037700187809500
2017-04-264800.004950.004750.004945.0034200165789000
2017-04-254650.004810.004545.004795.0030500142997000
2017-04-244365.004585.004365.004550.001760079250500
2017-04-214545.004550.004395.004405.001400062157000
2017-04-204505.004540.004485.004540.001590071807500
2017-04-194440.004520.004375.004455.0023000102579000
2017-04-184350.004425.004260.004415.00970042146500
2017-04-174280.004455.004200.004350.002020087121500
2017-04-144185.004260.004140.004235.001840077340000
2017-04-134245.004270.004130.004230.001150048538000
2017-04-124270.004270.004150.004245.001250052863500
2017-04-114380.004380.004260.004300.00710030594000
2017-04-104270.004360.004215.004310.001130048461000
2017-04-074280.004350.004250.004260.00470020091000
2017-04-064230.004390.004220.004315.001790077100500
2017-04-054350.004355.004250.004345.00930040065000
2017-04-044450.004470.004125.004360.0029000125032000
2017-04-034475.004495.004395.004480.00970043099500
2017-03-314450.004475.004385.004405.002190096982500
2017-03-304565.004565.004430.004440.0022600101372000
2017-03-294465.004595.004320.004590.0033900152377000
2017-03-284345.004430.004150.004430.0055500239393000
2017-03-274485.004485.004260.004320.0038800169117000
2017-03-244690.004690.004405.004415.0066100298161500
2017-03-234470.004740.004350.004640.00166300759219000
2017-03-224300.004740.004260.004520.003004001362036500
2017-03-215120.005140.004435.004435.003295001588711500
2017-03-175360.005480.004780.005020.006768003504872500
2017-03-1600

   ※ 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