[7415 JQスタンダード] 新星堂 日足 時系列データ

[7415 JQスタンダード] 新星堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-02-17111.00122.00111.00112.00755008772000
2016-02-16111.00116.00108.00108.00854009397100
2016-02-15107.00119.00107.00112.00650007330200
2016-02-12108.00109.00102.00102.00211002233200
2016-02-10112.00112.00110.00110.00209002319100
2016-02-09112.00113.00111.00112.00209002340500
2016-02-08111.00115.00111.00115.00295003330500
2016-02-05112.00113.00110.00110.00188002082200
2016-02-04112.00114.00105.00113.00284003118800
2016-02-03112.00113.00111.00112.00137001530200
2016-02-02112.00113.00111.00112.007600848500
2016-02-01113.00114.00109.00112.00149001665300
2016-01-29111.00112.00109.00112.0099001096900
2016-01-28106.00115.00106.00115.00150001633600
2016-01-27109.00110.00108.00109.008800957400
2016-01-26106.00109.00106.00108.003100332200
2016-01-25106.00108.00106.00108.006100647800
2016-01-22103.00107.00100.00106.00180001849800
2016-01-21108.00108.00101.00101.00161001670800
2016-01-20107.00108.00105.00105.00215002282700
2016-01-19108.00108.00105.00106.009200976600
2016-01-18106.00107.00102.00105.00321003346300
2016-01-15112.00112.00107.00107.00453004961100
2016-01-14117.00134.00107.00111.0063340076994500
2016-01-13113.00115.00111.00113.00278003136700
2016-01-12114.00114.00108.00110.00403004473500
2016-01-08113.00114.00111.00114.00115001299600
2016-01-07114.00116.00112.00116.00469005328300
2016-01-06116.00117.00114.00115.00220002539400
2016-01-05115.00117.00114.00115.00149001724400
2016-01-04119.00119.00114.00114.00194002254600
2015-12-30116.00121.00116.00119.00164001938100
2015-12-29114.00117.00114.00116.00328003779100
2015-12-28119.00119.00112.00115.00641007430300
2015-12-25117.00119.00103.00108.0019710021453500
2015-12-24124.00124.00120.00121.00362004405300
2015-12-22125.00127.00122.00123.00141001746700
2015-12-21130.00130.00125.00126.00213002703500
2015-12-18129.00129.00128.00128.00227002924100
2015-12-17134.00146.00128.00130.0042250058219100
2015-12-16128.00130.00128.00129.005400694100
2015-12-15134.00140.00128.00129.00327004336900
2015-12-14131.00132.00129.00131.00255003319500
2015-12-11134.00134.00132.00134.00165002202400
2015-12-10136.00137.00134.00134.00153002072100
2015-12-09137.00138.00135.00136.00538007340700
2015-12-08142.00142.00138.00138.00462006437900
2015-12-07142.00143.00141.00141.00183002590700
2015-12-04144.00145.00140.00140.0016120022909600
2015-12-03146.00148.00144.00147.007290010685300
2015-12-02144.00145.00143.00145.00260003754600
2015-12-01143.00145.00142.00144.00172002465200
2015-11-30143.00145.00142.00143.00472006727600
2015-11-27144.00144.00142.00143.00257003677500
2015-11-26145.00146.00142.00143.00562008057500
2015-11-25145.00146.00142.00144.00432006215300
2015-11-24144.00155.00143.00143.0031770046764500
2015-11-20142.00143.00141.00141.00191002704200
2015-11-19144.00145.00141.00141.009560013631000
2015-11-18142.00159.00142.00144.00846400126470700
2015-11-17139.00141.00138.00138.00327004529200
2015-11-16139.00141.00138.00138.00331004593900
2015-11-13142.00143.00141.00141.00161002284400
2015-11-12144.00144.00142.00143.00245003498700
2015-11-11144.00145.00143.00144.00188002706800
2015-11-10142.00145.00141.00144.00387005554300
2015-11-09143.00144.00140.00143.00600008501800
2015-11-06145.00145.00142.00142.007070010102200
2015-11-05152.00166.00143.00144.00650500100201700
2015-11-04145.00172.00145.00147.002425800388962600
2015-11-02145.00146.00136.00140.00357005047300
2015-10-30147.00148.00145.00148.00598008785500
2015-10-29146.00147.00144.00145.00226003291400
2015-10-28149.00149.00146.00148.00109001602800
2015-10-27149.00151.00146.00148.00249003688300
2015-10-26149.00150.00147.00148.006000889600
2015-10-23148.00150.00148.00149.004500667400
2015-10-22149.00149.00146.00146.00311004586000
2015-10-21148.00150.00148.00149.00153002277000
2015-10-20149.00152.00149.00149.00148002227400
2015-10-19150.00151.00148.00149.00150002240100
2015-10-16147.00152.00147.00150.00147002200100
2015-10-15146.00150.00146.00147.0088001299700
2015-10-14148.00151.00146.00146.00255003772300
2015-10-13147.00148.00146.00147.00119001744000
2015-10-09146.00148.00145.00146.00144002107100
2015-10-08149.00150.00145.00145.00327004802300
2015-10-07147.00149.00146.00148.0081001191800
2015-10-06147.00149.00146.00147.00104001527200
2015-10-05143.00147.00143.00146.00126001822400
2015-10-02144.00144.00142.00143.00277003959500
2015-10-01148.00151.00146.00148.00262003900700
2015-09-30143.00148.00142.00145.00152002189000
2015-09-29149.00149.00143.00143.00276004009000
2015-09-28142.00145.00140.00144.00288004103600
2015-09-25143.00146.00140.00141.00358005092800
2015-09-24153.00153.00144.00144.008120011900300
2015-09-18147.00172.00146.00150.001626000262127700
2015-09-17145.00145.00141.00142.00377005392000
2015-09-16149.00149.00142.00142.00503007315300
2015-09-15146.00147.00144.00145.006600962400
2015-09-14151.00154.00143.00144.00505007513600
2015-09-11146.00148.00144.00148.00192002796900
2015-09-10140.00150.00137.00146.0010510015267200
2015-09-09138.00145.00137.00142.00691009671700
2015-09-08134.00136.00132.00134.00215002879600
2015-09-07134.00136.00131.00135.00436005832300
2015-09-04142.00142.00131.00135.008800012043100
2015-09-03144.00145.00140.00141.0010600015024700
2015-09-02139.00148.00136.00142.0027770039179200
2015-09-01157.00187.00141.00143.001837800312194600
2015-08-31146.00184.00146.00158.003252400554733000
2015-08-28136.00142.00136.00141.00369005115000
2015-08-27134.00141.00134.00137.00285003905300
2015-08-26127.00136.00125.00133.00749009673400
2015-08-25128.00140.00122.00127.00586007630900
2015-08-24150.00150.00138.00138.00547008066700
2015-08-21158.00160.00155.00155.00283004450700
2015-08-20161.00162.00159.00159.00180002885100
2015-08-19161.00164.00161.00161.00118001910600
2015-08-18163.00163.00160.00160.00385006192500
2015-08-17164.00165.00162.00163.0073001194900
2015-08-14163.00165.00163.00165.003900638700
2015-08-13162.00163.00162.00162.003400551800
2015-08-12166.00167.00164.00164.00143002357400
2015-08-11164.00168.00164.00167.0061001009200
2015-08-10165.00165.00163.00163.00118001932800
2015-08-07167.00167.00164.00164.00125002064300
2015-08-06167.00167.00165.00166.004800798700
2015-08-05165.00166.00164.00165.00125002062500
2015-08-04165.00167.00164.00164.00148002440600
2015-08-03165.00167.00165.00165.00127002101400
2015-07-31166.00166.00165.00165.0064001059500
2015-07-30167.00168.00166.00166.00112001869400
2015-07-29169.00171.00166.00166.00319005350500
2015-07-28165.00169.00165.00169.00188003114700
2015-07-27172.00172.00168.00169.00436007392800
2015-07-24173.00173.00171.00172.0077001325200
2015-07-23173.00174.00172.00172.00186003212900
2015-07-22173.00175.00172.00172.00404006987800
2015-07-21176.00177.00173.00174.00196003418200
2015-07-17175.00184.00171.00173.0050240089005400
2015-07-16174.00175.00172.00173.00195003382900
2015-07-15175.00176.00171.00174.00351006072200
2015-07-14172.00175.00170.00173.007900013587900
2015-07-13177.00177.00167.00170.0022220038275800
2015-07-10168.00210.00167.00172.003169100603094500
2015-07-09169.00170.00156.00163.00523008631400
2015-07-08181.00181.00173.00174.00246004354700
2015-07-07181.00182.00179.00179.00140002522100
2015-07-06182.00183.00180.00181.00107001938200
2015-07-03185.00185.00181.00181.00194003546800
2015-07-02186.00187.00183.00187.00117002167900
2015-07-01184.00185.00181.00185.0057001042700
2015-06-30181.00182.00181.00182.005000905900
2015-06-29182.00183.00181.00181.00123002236900
2015-06-26185.00185.00182.00184.0073001340400
2015-06-25185.00185.00182.00185.0072001317100
2015-06-24185.00185.00184.00185.00900166400
2015-06-23189.00189.00185.00185.00117002204800
2015-06-22182.00184.00182.00184.00373006794600
2015-06-19181.00182.00181.00182.00157002847100
2015-06-18185.00186.00180.00180.00435007941800
2015-06-17184.00185.00183.00185.004900904200
2015-06-16184.00184.00183.00184.0078001434600
2015-06-15184.00184.00183.00184.00256004706200
2015-06-12184.00184.00183.00184.005300974000
2015-06-11184.00186.00183.00184.00112002061200
2015-06-10186.00187.00184.00184.00240004447000
2015-06-09186.00186.00184.00186.00133002463000
2015-06-08189.00189.00183.00186.00254004705500
2015-06-05187.00189.00187.00188.0067001260200
2015-06-04187.00189.00187.00187.003700696300
2015-06-03187.00188.00186.00187.00103001927600
2015-06-02187.00188.00187.00188.002800525600
2015-06-01187.00188.00187.00188.0069001292400
2015-05-29190.00193.00185.00186.0024770047011400
2015-05-28192.00212.00189.00191.0035170070650300
2015-05-27191.00191.00189.00189.00800151400
2015-05-26191.00191.00188.00188.002100397500
2015-05-25191.00191.00188.00188.004000756500
2015-05-22191.00191.00189.00189.002300434900
2015-05-21192.00192.00189.00189.00128002441400
2015-05-20190.00193.00190.00192.0076001459400
2015-05-19188.00191.00188.00190.004000756700
2015-05-18189.00189.00189.00189.002400453600
2015-05-15188.00189.00188.00189.004100772000
2015-05-14189.00189.00187.00188.00136002546200
2015-05-13189.00190.00189.00189.002500472600
2015-05-12190.00190.00188.00188.002700508700
2015-05-11189.00189.00189.00189.00126002381400
2015-05-08192.00192.00190.00190.0075001425700
2015-05-07192.00192.00190.00190.004300823200
2015-05-01191.00194.00189.00194.00125002384100
2015-04-30195.00195.00191.00193.00122002350700
2015-04-28196.00197.00194.00194.002400469700
2015-04-27194.00196.00194.00195.0066001286000
2015-04-24194.00194.00192.00194.004200810200
2015-04-23194.00195.00193.00193.0061001182700
2015-04-22194.00195.00194.00195.0085001649600
2015-04-21193.00197.00191.00195.00188003671900
2015-04-20192.00194.00191.00192.00184003533000
2015-04-17200.00200.00194.00195.007480014745400
2015-04-16192.00213.00191.00198.0032120064905000
2015-04-15190.00192.00190.00192.00114002185900
2015-04-14189.00190.00189.00189.001500283900
2015-04-13189.00192.00188.00192.0059001121100
2015-04-10191.00191.00189.00189.002700514700
2015-04-09191.00192.00191.00191.00900172000
2015-04-08190.00192.00190.00191.004300820700
2015-04-07190.00192.00190.00192.003400650600
2015-04-06190.00191.00186.00191.0080001508700
2015-04-03193.00193.00188.00190.00217004125500
2015-04-02186.00194.00186.00194.00310005906900
2015-04-01187.00188.00187.00188.0058001087100
2015-03-31187.00189.00187.00187.00164003069100
2015-03-30190.00191.00187.00187.00252004735300
2015-03-27188.00197.00188.00189.006280012030000
2015-03-26188.00188.00186.00186.0077001440700
2015-03-25192.00192.00187.00188.0079001503500
2015-03-24191.00191.00189.00189.001900362600
2015-03-23189.00190.00186.00189.00142002673400
2015-03-20185.00189.00185.00189.00274005087300
2015-03-19190.00191.00188.00190.00107002020200
2015-03-18189.00190.00189.00189.0070001326100
2015-03-17192.00195.00189.00189.00300005705100
2015-03-16194.00196.00192.00192.0064001237400
2015-03-13198.00198.00193.00193.00113002197000
2015-03-12197.00197.00195.00197.003700727800
2015-03-11199.00199.00195.00195.003900763800
2015-03-10195.00203.00192.00194.00290005681000
2015-03-09194.00195.00192.00192.00122002357700
2015-03-06193.00196.00193.00194.0090001749800
2015-03-05194.00195.00193.00195.00116002254500
2015-03-04192.00195.00192.00194.00149002881800
2015-03-03198.00198.00189.00192.00461008888800
2015-03-02196.00196.00191.00193.00137002643500
2015-02-27200.00200.00192.00193.00271005296800
2015-02-26196.00200.00193.00195.00255004981100
2015-02-25203.00203.00195.00196.008390016614500
2015-02-24197.00217.00192.00194.0024590049072100
2015-02-23188.00196.00188.00192.0013450025816900
2015-02-20195.00229.00185.00190.001108500227524500
2015-02-19185.00187.00184.00184.00134002484300
2015-02-18183.00185.00183.00184.004700866300
2015-02-17183.00184.00182.00183.0071001298600
2015-02-16185.00188.00183.00183.00381007038500
2015-02-13184.00185.00183.00184.0073001343400
2015-02-12184.00188.00183.00183.00210003905700
2015-02-10184.00184.00184.00184.00700128800

   ※ 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