[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 
2017-10-201733.001738.001733.001734.00500867100
2017-10-191734.001749.001734.001734.0015002603400
2017-10-181736.001736.001731.001731.006001040700
2017-10-171737.001743.001735.001736.006001042400
2017-10-161745.001745.001732.001744.0020003474600
2017-10-131745.001745.001733.001734.0014002433400
2017-10-121779.001779.001720.001748.0026004546600
2017-10-111781.001781.001765.001779.007001240100
2017-10-101775.001781.001761.001781.0017003014800
2017-10-061782.001782.001781.001782.0012002138000
2017-10-051789.001789.001779.001784.0013002317200
2017-10-041785.001790.001766.001772.0038006753600
2017-10-031805.001806.001790.001793.0014002514300
2017-10-021785.001797.001785.001793.0036006447900
2017-09-291771.001775.001764.001768.0020003543400
2017-09-281759.001761.001749.001760.0026004572600
2017-09-271749.001749.001734.001741.0013002266800
2017-09-261732.001735.001720.001723.0031005360600
2017-09-251720.001739.001720.001732.0032005530800
2017-09-221715.001724.001715.001720.0017002919100
2017-09-211705.001715.001705.001708.0014002389400
2017-09-201708.001710.001696.001705.0025004256000
2017-09-191702.001707.001695.001701.0027004593000
2017-09-151699.001709.001695.001695.0045007646200
2017-09-141683.001691.001681.001690.0023003873300
2017-09-131683.001687.001676.001683.0029004878500
2017-09-121671.001684.001671.001675.0029004864200
2017-09-111663.001680.001662.001671.0023003833700
2017-09-081660.001668.001660.001668.0017002830100
2017-09-071660.001665.001660.001660.0019003157100
2017-09-061665.001666.001655.001656.0042006977400
2017-09-051664.001675.001660.001663.0031005162600
2017-09-041683.001683.001655.001664.0032005351600
2017-09-011730.001735.001651.001684.001000016938000
2017-08-311754.001754.001730.001740.00710012366900
2017-08-301766.001772.001760.001760.00860015163100
2017-08-291768.001795.001756.001763.003540062715700
2017-08-281903.001948.001903.001948.001340025671700
2017-08-251896.001905.001893.001904.00750014234700
2017-08-241893.001899.001892.001897.0043008152300
2017-08-231888.001892.001880.001892.00930017548100
2017-08-221880.001885.001877.001883.0031005834300
2017-08-211871.001877.001871.001877.0024004497200
2017-08-181867.001870.001861.001865.0039007281300
2017-08-171868.001870.001866.001870.0021003924100
2017-08-161860.001867.001860.001863.0019003541600
2017-08-151858.001860.001856.001860.0017003158800
2017-08-141857.001859.001855.001857.0029005385800
2017-08-101860.001862.001857.001859.0029005390800
2017-08-091865.001865.001857.001861.00560010427300
2017-08-081857.001866.001856.001865.0034006326100
2017-08-071855.001858.001852.001857.0037006866100
2017-08-041850.001855.001850.001854.0026004815800
2017-08-031855.001860.001851.001852.0034006309200
2017-08-021849.001865.001848.001857.0043007994200
2017-08-011840.001851.001836.001850.0028005163300
2017-07-311831.001869.001831.001847.001190021936600
2017-07-281875.001880.001868.001871.0046008622800
2017-07-271858.001875.001855.001875.00600011190900
2017-07-261850.001858.001850.001858.0018003336800
2017-07-251850.001850.001844.001850.0023004249800
2017-07-241844.001850.001837.001850.0039007198100
2017-07-211825.001832.001824.001832.009001645200
2017-07-201815.001825.001815.001825.0022004005000
2017-07-191815.001822.001815.001822.0026004725200
2017-07-181815.001820.001815.001815.0019003451200
2017-07-141820.001820.001815.001819.0017003090200
2017-07-131817.001818.001814.001816.0011001998400
2017-07-121818.001818.001811.001817.0035006351100
2017-07-111813.001820.001812.001818.0033005993100
2017-07-101814.001814.001800.001813.0027004889100
2017-07-071811.001814.001808.001814.0022003987700
2017-07-061809.001813.001802.001813.0017003077200
2017-07-051802.001809.001799.001807.0019003428000
2017-07-041797.001805.001792.001798.0020003595000
2017-07-031810.001810.001794.001794.0017003072800
2017-06-301810.001810.001771.001792.00720012872500
2017-06-291800.001810.001798.001809.0027004869700
2017-06-281784.001800.001784.001795.0039006997300
2017-06-271791.001798.001784.001784.0010001790900
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

   ※ 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