[7450 JQスタンダード] サンデー 日足 時系列データ

[7450 JQスタンダード] サンデー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261791.001791.001780.001791.0026004649500
2017-06-231772.001783.001770.001783.0016002842200
2017-06-221778.001780.001767.001768.0019003373600
2017-06-211775.001776.001762.001768.0014002480200
2017-06-201763.001775.001760.001774.0031005485800
2017-06-191744.001755.001744.001755.0031005424500
2017-06-161741.001745.001741.001744.0010001742100
2017-06-151750.001751.001741.001741.0015002620900
2017-06-141767.001767.001750.001751.0015002635900
2017-06-131760.001762.001755.001762.0013002286500
2017-06-121761.001770.001756.001769.0014002468400
2017-06-091768.001772.001760.001760.0023004059400
2017-06-081774.001774.001767.001773.0015002657700
2017-06-071774.001774.001764.001771.0018003187000
2017-06-061757.001774.001757.001774.0032005649500
2017-06-051757.001765.001757.001761.0033005807200
2017-06-021758.001764.001756.001757.0030005280500
2017-06-011756.001760.001756.001760.0012002109300
2017-05-311754.001759.001754.001755.0012002106300
2017-05-301749.001761.001748.001754.0017002981000
2017-05-291745.001764.001740.001763.00630011052500
2017-05-261725.001737.001725.001737.0018003108900
2017-05-251725.001725.001720.001725.0021003619800
2017-05-241707.001734.001707.001718.0029004982600
2017-05-231725.001740.001700.001702.0039006689200
2017-05-221700.001712.001700.001712.0036006130500
2017-05-191690.001690.001680.001690.0011001857800
2017-05-181661.001690.001661.001690.0029004859200
2017-05-171688.001688.001681.001688.0019003203800
2017-05-161693.001693.001671.001688.0036006065600
2017-05-151691.001692.001690.001692.0015002536100
2017-05-121695.001695.001685.001690.0012002027800
2017-05-111682.001690.001682.001683.0023003875300
2017-05-101688.001688.001661.001682.0033005531800
2017-05-091664.001675.001658.001673.0026004336200
2017-05-081645.001666.001645.001658.0037006133400
2017-05-021636.001652.001636.001641.0016002622700
2017-05-011657.001657.001636.001636.0020003298500
2017-04-281660.001660.001642.001651.0025004133200
2017-04-271650.001659.001650.001659.0011001816900
2017-04-261641.001649.001641.001649.0028004602200
2017-04-251645.001648.001641.001641.0017002796600
2017-04-241646.001646.001625.001627.0011001801400
2017-04-211619.001620.001610.001620.0016002583100
2017-04-201628.001628.001608.001608.00300485500
2017-04-191602.001629.001600.001629.009001443500
2017-04-181590.001608.001590.001608.0011001763400
2017-04-171585.001596.001584.001590.0035005553300
2017-04-141600.001607.001600.001605.009001442500
2017-04-131600.001607.001598.001600.0024003840700
2017-04-121636.001636.001600.001600.0034005499200
2017-04-111618.001631.001618.001631.0028004543800
2017-04-101613.001613.001583.001608.0037005930400
2017-04-071588.001588.001557.001585.00950014927900
2017-04-061640.001649.001542.001598.001410022436000
2017-04-051699.001699.001662.001663.0036006064900
2017-04-041728.001728.001680.001699.0042007127300
2017-04-031725.001730.001691.001691.0052008894400
2017-03-311743.001743.001712.001725.0033005718800
2017-03-301700.001717.001700.001715.0022003750300
2017-03-291684.001697.001684.001697.0022003725500
2017-03-281680.001685.001679.001683.0021003533500
2017-03-271674.001679.001674.001679.0018003013900
2017-03-241678.001678.001667.001674.006001002000
2017-03-231668.001670.001668.001670.009001501400
2017-03-221664.001694.001664.001668.0015002499400
2017-03-211681.001681.001675.001681.0013002181500
2017-03-171695.001696.001675.001681.0023003882500
2017-03-161676.001684.001675.001684.0013002181400
2017-03-151676.001676.001675.001676.008001340700
2017-03-141672.001675.001664.001675.0015002507300
2017-03-131660.001660.001658.001660.0013002157100
2017-03-101656.001656.001650.001650.0020003302800
2017-03-091671.001674.001651.001654.0018002989600
2017-03-081662.001670.001662.001670.0013002168200
2017-03-071656.001662.001656.001660.0020003316800
2017-03-061660.001668.001660.001661.0016002664300
2017-03-031665.001665.001654.001654.0021003491500
2017-03-021645.001660.001632.001660.0031005109100
2017-03-011648.001648.001645.001645.0012001976000
2017-02-281640.001646.001640.001646.008001313800
2017-02-271630.001642.001627.001640.0017002780000
2017-02-241650.001650.001624.001635.0033005400800
2017-02-231674.001674.001650.001650.0047007803600
2017-02-221690.001717.001675.001675.0045007629300
2017-02-211674.001684.001674.001684.0020003359300
2017-02-201665.001670.001663.001670.0014002333800
2017-02-171659.001669.001656.001662.0016002660300
2017-02-161642.001652.001642.001652.007001153200
2017-02-151640.001658.001640.001647.0028004619200
2017-02-141640.001642.001640.001640.0010001640600
2017-02-131624.001640.001624.001633.0024003920700
2017-02-101620.001630.001620.001630.0022003571100
2017-02-091620.001628.001620.001622.0020003246200
2017-02-081620.001620.001603.001618.009001453500
2017-02-071614.001614.001602.001611.0011001767200
2017-02-061600.001615.001595.001615.0018002886800
2017-02-031577.001595.001577.001595.0022003492400
2017-02-021576.001578.001575.001577.0012001890800
2017-02-011580.001588.001573.001573.008001264200
2017-01-311580.001581.001573.001573.009001420200
2017-01-301575.001575.001567.001569.0014002203500
2017-01-271566.001580.001566.001580.0014002203700
2017-01-261568.001568.001562.001565.00600938900
2017-01-251558.001584.001558.001572.0024003772300
2017-01-241570.001570.001558.001558.0013002034700
2017-01-231550.001569.001550.001560.0010001559400
2017-01-201550.001550.001545.001545.00400619500
2017-01-191553.001557.001533.001550.0039006039100
2017-01-181575.001575.001558.001558.0020003141400
2017-01-171592.001594.001575.001575.0024003799300
2017-01-161591.001595.001591.001592.0020003183900
2017-01-131578.001589.001573.001589.0013002057400
2017-01-121578.001600.001570.001577.0056008883700
2017-01-111560.001571.001560.001569.0012001880700
2017-01-101562.001568.001558.001568.0020003126500
2017-01-061541.001556.001541.001547.0018002784900
2017-01-051536.001549.001536.001542.0014002157400
2017-01-041541.001553.001533.001536.0025003857200
2016-12-301528.001545.001526.001526.0016002447200
2016-12-291516.001534.001516.001528.008001221800
2016-12-281504.001535.001504.001524.0014002131400
2016-12-271524.001525.001495.001505.0064009654800
2016-12-261550.001550.001522.001524.0053008138500
2016-12-221540.001540.001525.001532.0016002453600
2016-12-211531.001540.001531.001532.0013001995300
2016-12-201530.001530.001525.001530.0014002139200
2016-12-191520.001530.001516.001530.0025003801100
2016-12-161520.001520.001516.001516.0014002125900
2016-12-151509.001517.001509.001512.0012001813800
2016-12-141512.001515.001509.001509.0010001510900
2016-12-131530.001530.001508.001512.008001220000
2016-12-121501.001520.001500.001519.0022003318500
2016-12-091510.001520.001509.001509.0023003479000
2016-12-081506.001506.001501.001502.0011001654100
2016-12-071504.001506.001504.001506.00600903200
2016-12-061508.001508.001505.001506.00400602700
2016-12-051496.001520.001496.001509.0013001963300
2016-12-021499.001505.001495.001495.0017002551300
2016-12-011500.001500.001495.001495.0012001799000
2016-11-301488.001499.001488.001499.0016002392800
2016-11-291475.001486.001475.001485.0014002075700
2016-11-281473.001477.001472.001472.00600883900
2016-11-251480.001480.001472.001472.0013001919000
2016-11-241478.001480.001475.001480.00400591300
2016-11-221488.001488.001470.001480.0021003103600
2016-11-211479.001480.001474.001479.0018002658100
2016-11-181479.001479.001475.001479.008001182400
2016-11-171476.001476.001476.001476.00200295200
2016-11-161476.001476.001471.001476.009001327400
2016-11-151477.001480.001476.001476.0030004431200
2016-11-141475.001479.001463.001475.0015002211600
2016-11-111469.001475.001469.001475.0011001617800
2016-11-101453.001469.001453.001469.0012001754100
2016-11-091481.001481.001430.001439.0038005526200
2016-11-081483.001484.001464.001464.00400591100
2016-11-071470.001471.001464.001464.0010001469100
2016-11-041471.001473.001470.001470.0014002059300
2016-11-021478.001480.001478.001478.009001331300
2016-11-011475.001478.001475.001478.00200295300
2016-10-311460.001470.001460.001465.0014002050700
2016-10-281460.001460.001460.001460.00200292000
2016-10-271460.001460.001460.001460.00400584000
2016-10-261461.001468.001460.001461.0010001462500
2016-10-251464.001464.001460.001461.0011001608000
2016-10-241465.001465.001456.001464.0016002342900
2016-10-211464.001464.001460.001460.009001316200
2016-10-201465.001465.001460.001464.009001317000
2016-10-191452.001464.001452.001464.0025003647300
2016-10-181452.001453.001452.001452.0011001597400
2016-10-171450.001451.001447.001447.0010001449200
2016-10-141441.001450.001441.001449.0011001591700
2016-10-131445.001447.001440.001441.0020002885700
2016-10-121428.001430.001428.001430.00300428700
2016-10-111436.001440.001426.001426.0013001863000
2016-10-071424.001436.001424.001436.0013001861900
2016-10-061452.001452.001421.001421.0025003603000
2016-10-051418.001449.001418.001449.0010001435500
2016-10-041413.001420.001413.001417.008001132100
2016-10-031410.001439.001410.001411.0020002842500
2016-09-301413.001413.001407.001407.008001126800
2016-09-291405.001415.001405.001414.0016002257500
2016-09-281406.001406.001405.001405.00600843200
2016-09-271415.001420.001404.001404.0026003675800
2016-09-261420.001420.001400.001402.0021002949900
2016-09-231429.001429.001408.001420.0028003986300
2016-09-211402.001403.001400.001403.0021002943600
2016-09-201410.001410.001401.001402.0027003795300
2016-09-161423.001423.001416.001416.00700993800
2016-09-151441.001441.001419.001423.0028004009400
2016-09-141453.001453.001440.001445.0012001730300
2016-09-131440.001442.001440.001442.0030004321000
2016-09-121441.001445.001441.001441.0019002739900
2016-09-091441.001441.001441.001441.00500720500
2016-09-081445.001445.001441.001442.009001298700
2016-09-071442.001445.001442.001445.0015002164900
2016-09-061441.001442.001440.001442.0011001584900
2016-09-051443.001443.001440.001441.0019002739200
2016-09-021441.001450.001440.001444.0010001442500
2016-09-011445.001445.001441.001441.0026003753100
2016-08-311470.001470.001431.001431.0053007677900
2016-08-301480.001494.001470.001475.0040005922300
2016-08-291462.001504.001451.001481.002080030653200
2016-08-261633.001662.001633.001662.001160019039300
2016-08-251640.001644.001634.001644.0047007697100
2016-08-241640.001648.001628.001633.0026004261100
2016-08-231625.001633.001625.001628.0023003742600
2016-08-221610.001625.001610.001625.0024003880800
2016-08-191599.001610.001595.001605.0014002243900
2016-08-181600.001600.001586.001599.0032005107400
2016-08-171602.001609.001598.001601.0021003368800
2016-08-161587.001628.001587.001619.0039006277900
2016-08-151588.001588.001586.001588.0019003016000
2016-08-121579.001588.001578.001588.0030004746600
2016-08-101580.001580.001577.001579.0020003157900
2016-08-091577.001580.001577.001577.0017002682500
2016-08-081577.001579.001577.001577.0023003628600
2016-08-051579.001579.001575.001575.0024003783000
2016-08-041575.001579.001575.001575.0024003782200
2016-08-031588.001589.001577.001585.0018002850100
2016-08-021579.001592.001578.001592.0024003793900
2016-08-011565.001584.001565.001576.0029004564600
2016-07-291639.001639.001548.001590.00860013598400
2016-07-281665.001665.001640.001640.0035005791300
2016-07-271689.001690.001669.001669.0032005391000
2016-07-261708.001708.001690.001692.0034005771000
2016-07-251705.001713.001705.001713.0010001708600
2016-07-221694.001703.001693.001703.0018003055400
2016-07-211704.001718.001703.001704.0010001706100
2016-07-201700.001702.001693.001700.0023003904300
2016-07-191719.001721.001699.001714.0039006674900
2016-07-151720.001730.001720.001725.008001380000
2016-07-141710.001720.001710.001720.00400686000
2016-07-131735.001742.001711.001714.0026004489100
2016-07-121718.001739.001718.001735.0018003109700
2016-07-111735.001735.001703.001703.0016002765800
2016-07-081687.001729.001685.001729.0016002714000
2016-07-071693.001693.001683.001685.0013002194800
2016-07-061693.001705.001692.001694.0019003227700
2016-07-051700.001700.001678.001693.0029004910400
2016-07-041645.001693.001645.001674.0024003999500
2016-07-011628.001644.001625.001637.0011001792900
2016-06-301605.001627.001605.001626.0017002750300
2016-06-291594.001600.001594.001600.0011001755300
2016-06-281552.001588.001550.001588.0024003772100
2016-06-271518.001562.001518.001552.0032004912000
2016-06-241594.001594.001517.001517.0031004798400
2016-06-231556.001594.001549.001573.0023003586700
2016-06-221630.001630.001554.001554.0027004328500
2016-06-211589.001589.001550.001551.0054008444200

   ※ 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