[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 
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
2016-06-201695.001695.001600.001629.0034005591500
2016-06-171702.001708.001695.001695.0015002550400
2016-06-161705.001713.001703.001713.007001195500
2016-06-151703.001714.001700.001714.0013002216100
2016-06-141702.001705.001700.001703.0018003062700
2016-06-131714.001714.001701.001703.0013002222100
2016-06-101719.001720.001712.001714.0017002917600
2016-06-091741.001741.001720.001740.0019003283500
2016-06-081738.001743.001738.001741.0014002435900
2016-06-071774.001783.001750.001753.008001408700
2016-06-061775.001775.001725.001774.0015002628200
2016-06-031740.001780.001740.001780.0016002811800
2016-06-021716.001765.001716.001740.0026004511200
2016-06-011802.001811.001736.001750.00800014172500
2016-05-311816.001816.001803.001803.0022003986000
2016-05-301822.001825.001820.001822.0011002005400
2016-05-271819.001821.001813.001816.0011001998700
2016-05-261820.001820.001809.001820.0014002545000
2016-05-251811.001818.001808.001818.0019003445600
2016-05-241803.001810.001801.001808.0025004511100
2016-05-231792.001799.001792.001799.0019003410400
2016-05-201789.001792.001789.001792.007001252900
2016-05-191788.001789.001788.001789.006001073000
2016-05-181789.001789.001775.001789.0010001785300
2016-05-171765.001770.001765.001770.0013002297300
2016-05-161784.001784.001770.001770.0016002849000
2016-05-131780.001797.001779.001783.0012002139000
2016-05-121789.001789.001778.001779.0010001781300
2016-05-111775.001798.001771.001771.0011001953600
2016-05-101776.001780.001774.001774.0018003198500
2016-05-091799.001804.001767.001776.0035006280400
2016-05-061790.001798.001789.001798.0018003228300
2016-05-021790.001790.001760.001789.0028004967600
2016-04-281785.001791.001760.001791.0033005883300
2016-04-271780.001798.001780.001793.0043007679300
2016-04-261768.001774.001756.001774.0024004230500
2016-04-251735.001774.001735.001774.0045007869500
2016-04-221730.001735.001713.001731.0049008471300
2016-04-211715.001715.001701.001713.0010001713000
2016-04-201700.001714.001699.001714.0028004763700
2016-04-191700.001700.001690.001700.0011001865600
2016-04-181690.001690.001687.001687.0014002365500
2016-04-151700.001700.001681.001687.0024004062900
2016-04-141700.001700.001670.001689.0011001850500
2016-04-131686.001713.001680.001700.0039006615100
2016-04-121637.001686.001637.001686.0014002350200
2016-04-111698.001698.001629.001632.0022003635000
2016-04-081665.001665.001625.001663.0012001987300
2016-04-071666.001695.001666.001666.0012002012300
2016-04-061675.001675.001665.001666.0013002169100
2016-04-051671.001680.001670.001670.0012002007400
2016-04-041675.001685.001670.001670.0011001845500
2016-04-011686.001700.001675.001675.0018003043500
2016-03-311720.001738.001662.001675.0026004445200
2016-03-301686.001719.001686.001719.0037006256800
2016-03-291630.001685.001623.001685.0030004927100
2016-03-281616.001623.001614.001623.0027004368000
2016-03-251610.001619.001610.001615.0012001936500
2016-03-241605.001619.001605.001617.0029004680800
2016-03-231585.001605.001585.001605.0019003023200
2016-03-221584.001584.001583.001584.0011001742300
2016-03-181566.001577.001549.001549.0026004072300
2016-03-171587.001587.001570.001570.0016002516900
2016-03-161570.001590.001570.001573.0028004422400
2016-03-151583.001583.001565.001572.0022003475300
2016-03-141559.001579.001540.001575.0031004830900
2016-03-111502.001529.001502.001520.008001211800
2016-03-101487.001530.001487.001500.0020003009700
2016-03-091501.001501.001481.001499.00400598000
2016-03-081490.001495.001489.001495.0011001639400
2016-03-071500.001500.001470.001476.0017002520400
2016-03-041464.001500.001464.001500.0027004022500
2016-03-031490.001490.001463.001463.00500741300
2016-03-021485.001497.001462.001490.0011001631000
2016-03-011498.001498.001485.001485.0010001490800
2016-02-291419.001449.001419.001449.00400570800
2016-02-261412.001415.001412.001415.0013001836600
2016-02-251430.001435.001430.001435.00400572700
2016-02-241429.001480.001429.001480.0016002354800
2016-02-231473.001473.001402.001459.0014002039700
2016-02-221400.001401.001400.001401.0010001400300
2016-02-191415.001435.001399.001399.009001279100
2016-02-181400.001409.001400.001405.0010001402900
2016-02-171398.001400.001398.001398.0015002097400
2016-02-161381.001396.001381.001395.00400555500
2016-02-151380.001400.001380.001400.00300416000
2016-02-121420.001420.001340.001341.0020002762200
2016-02-101473.001493.001431.001433.0015002201500
2016-02-091480.001480.001472.001473.0012001768900
2016-02-081530.001530.001490.001520.00400607000
2016-02-051510.001530.001510.001530.0014002129900
2016-02-041500.001500.001495.001500.00600898500
2016-02-031500.001510.001500.001500.0025003758700
2016-02-021492.001500.001492.001495.0012001794300
2016-02-011468.001479.001468.001478.0017002499500
2016-01-291445.001450.001420.001420.00300431500
2016-01-281440.001446.001401.001446.00500712700
2016-01-271410.001445.001410.001445.007001001700
2016-01-261400.001412.001360.001412.0022003071700
2016-01-251410.001410.001391.001410.0014001968300
2016-01-221375.001399.001374.001399.0015002066900
2016-01-211383.001388.001345.001345.0013001780000
2016-01-201414.001414.001398.001398.0014001966200
2016-01-191410.001457.001392.001457.008001129400
2016-01-181400.001410.001351.001410.0034004687600
2016-01-151443.001443.001407.001407.0015002136900
2016-01-141465.001497.001435.001436.0024003550100
2016-01-131428.001461.001428.001461.0013001879200
2016-01-121465.001465.001430.001430.0028004084200
2016-01-081480.001480.001461.001466.0015002200100
2016-01-071462.001481.001462.001480.0010001472900
2016-01-061506.001506.001494.001500.0027004047800
2016-01-051526.001528.001515.001520.0019002892900
2016-01-041526.001590.001526.001526.0020003083900
2015-12-301518.001528.001518.001528.0013001978300
2015-12-291497.001503.001497.001503.009001350500
2015-12-281456.001488.001451.001488.0015002199500
2015-12-251451.001460.001451.001456.0030004361300
2015-12-241455.001464.001450.001450.0055008012000
2015-12-221457.001460.001455.001457.0019002769200
2015-12-211461.001461.001452.001457.0026003793300
2015-12-181466.001467.001464.001465.0017002492200
2015-12-171466.001486.001465.001467.0016002350200
2015-12-161490.001491.001466.001466.0029004297900
2015-12-151463.001494.001463.001469.0028004122900
2015-12-141470.001494.001430.001463.0046006736900
2015-12-111529.001539.001525.001539.0021003223900
2015-12-101550.001550.001537.001541.0021003249300
2015-12-091555.001555.001550.001550.00600932000
2015-12-081558.001560.001555.001555.0014002180900
2015-12-071573.001576.001557.001558.0022003454900
2015-12-041588.001588.001552.001572.0023003610500
2015-12-031579.001590.001579.001588.0012001900000

   ※ 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