[7452 JQスタンダード] マツヤ 日足 時系列データ

[7452 JQスタンダード] マツヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-25228.00229.00227.00229.0086001957100
2015-12-24227.00229.00227.00228.00138003144100
2015-12-22228.00229.00227.00228.00204004651100
2015-12-21227.00228.00227.00228.00158003594900
2015-12-18228.00229.00227.00227.00192004377000
2015-12-17228.00228.00227.00227.0058001320800
2015-12-16228.00228.00227.00228.0049001116100
2015-12-15227.00228.00227.00228.004000910800
2015-12-14228.00228.00227.00227.0072001638400
2015-12-11228.00228.00227.00228.0078001777400
2015-12-10228.00228.00227.00228.00148003373500
2015-12-09227.00228.00227.00228.00108002455200
2015-12-08228.00229.00227.00229.0049001113700
2015-12-07228.00228.00227.00227.001500341400
2015-12-04228.00228.00227.00228.001300295800
2015-12-03228.00228.00227.00228.003600818900
2015-12-02227.00228.00227.00228.004300979100
2015-12-01227.00227.00227.00227.00900204300
2015-11-30227.00228.00227.00227.00137003110200
2015-11-27227.00227.00226.00227.00161003654100
2015-11-26229.00229.00227.00227.001100250600
2015-11-25229.00229.00229.00229.00150003435000
2015-11-24229.00229.00229.00229.0065001488500
2015-11-20229.00230.00229.00229.0075001717700
2015-11-19229.00229.00229.00229.0067001534300
2015-11-18229.00229.00229.00229.00311007121900
2015-11-17229.00229.00229.00229.004000916000
2015-11-16229.00229.00229.00229.00107002450300
2015-11-13229.00230.00229.00229.004300984800
2015-11-12230.00230.00229.00229.00237005447700
2015-11-11229.00230.00229.00229.0074001694700
2015-11-10229.00230.00229.00229.0072001649000
2015-11-09229.00230.00229.00229.00224005129800
2015-11-06229.00229.00229.00229.00171003915900
2015-11-05229.00230.00229.00229.00204004671800
2015-11-04229.00229.00229.00229.00406009297400
2015-11-02229.00229.00229.00229.00295006755500
2015-10-30229.00230.00229.00229.00158003618800
2015-10-29229.00230.00229.00229.00171003916000
2015-10-28229.00230.00229.00229.00416009526500
2015-10-27229.00229.00229.00229.004640010625600
2015-10-26229.00229.00229.00229.007080016213200
2015-10-23229.00230.00229.00229.008740020014700
2015-10-22229.00229.00229.00229.00344007877600
2015-10-21229.00229.00229.00229.00169003870100
2015-10-20229.00229.00229.00229.005310012159900
2015-10-19229.00230.00229.00229.004420010121900
2015-10-16229.00229.00229.00229.00171003915900
2015-10-15229.00230.00229.00229.007340016809700
2015-10-14229.00230.00228.00229.007840017953300
2015-10-13228.00229.00228.00228.0010170023249900
2015-10-09245.00246.00228.00228.0031950073738300
2015-10-08243.00243.00238.00243.00113002713300
2015-10-07241.00244.00235.00243.00296007067400
2015-10-06241.00241.00233.00235.00128003038200
2015-10-05232.00238.00230.00236.00170003976400
2015-10-02221.00231.00221.00230.00155003493500
2015-10-01217.00221.00215.00221.00169003684300
2015-09-30218.00219.00213.00215.0080001729900
2015-09-29215.00216.00211.00211.00150003202100
2015-09-28215.00220.00211.00220.0093002007000
2015-09-25215.00220.00211.00211.00276005886600
2015-09-24212.00239.00210.00211.009390020404700
2015-09-18209.00235.00208.00208.007480016401600
2015-09-17212.00212.00208.00210.0084001761500
2015-09-16215.00223.00211.00211.0081001737000
2015-09-15206.00246.00206.00215.0011960026767000
2015-09-14219.00219.00203.00203.004700994500
2015-09-11203.00220.00203.00206.00274005684300
2015-09-10202.00203.00202.00203.004000808800
2015-09-09201.00205.00201.00204.0070001416000
2015-09-08200.00203.00197.00197.00146002929000
2015-09-07196.00207.00196.00201.00110002177500
2015-09-04214.00220.00199.00205.00319006560800
2015-09-03216.00220.00212.00214.0084001807900
2015-09-02214.00214.00206.00210.00106002244700
2015-09-01219.00219.00215.00216.0080001737600
2015-08-31220.00225.00218.00225.0061001347300
2015-08-28226.00226.00218.00220.0098002184000
2015-08-27215.00223.00212.00215.00163003525200
2015-08-26208.00225.00203.00206.00352007390500
2015-08-25183.00243.00180.00200.007900016836600
2015-08-24225.00225.00194.00194.008800017878000
2015-08-21233.00234.00226.00226.00401009239600
2015-08-20231.00286.00231.00244.0028640074896300
2015-08-19235.00240.00230.00230.0082001901500
2015-08-18237.00239.00231.00237.0057001330900
2015-08-17241.00243.00238.00238.00104002497700
2015-08-14235.00242.00234.00241.0049001160900
2015-08-13235.00242.00234.00242.0085002005300
2015-08-12241.00243.00236.00237.003600861600
2015-08-11237.00252.00237.00240.0085002071900
2015-08-10246.00248.00235.00236.00103002476500
2015-08-07245.00250.00245.00245.0054001331900
2015-08-06245.00256.00245.00248.0097002427100
2015-08-05236.00245.00235.00241.00103002465600
2015-08-04236.00246.00236.00236.00132003162800
2015-08-03237.00244.00235.00236.00177004217800
2015-07-31243.00245.00238.00245.00151003652900
2015-07-30255.00257.00242.00244.00319007905800
2015-07-29262.00264.00256.00256.00219005664300
2015-07-28264.00275.00254.00266.004550012118600
2015-07-27264.00280.00251.00274.006610017259400
2015-07-24272.00272.00261.00264.005210013797000
2015-07-23281.00285.00270.00273.0016220044602500
2015-07-22300.00344.00281.00297.001370200433829400
2015-07-21280.00287.00261.00264.0020350054942800
2015-07-17281.00366.00271.00285.001263200388238700
2015-07-16303.00303.00303.00303.0013610041238300
2015-07-15217.00223.00211.00223.0012220026491900
2015-07-14202.00207.00202.00205.00167003436200
2015-07-13197.00204.00197.00198.0092001841500
2015-07-10193.00200.00187.00199.00121002339700
2015-07-09194.00195.00184.00195.00296005595100
2015-07-08207.00207.00195.00200.00254005070300
2015-07-07208.00211.00204.00206.00151003132200
2015-07-06204.00210.00200.00206.00170003486800
2015-07-03213.00213.00204.00208.00216004511800
2015-07-02202.00213.00202.00209.00333006945600
2015-07-01198.00203.00197.00202.0052001039500
2015-06-30194.00204.00194.00197.00120002382200
2015-06-29203.00203.00193.00194.00355006984700
2015-06-26196.00223.00192.00204.0020860043790000
2015-06-25191.00199.00191.00195.00134002601900
2015-06-24194.00194.00190.00192.00252004830400
2015-06-23196.00204.00191.00194.006450012540800
2015-06-22200.00214.00193.00193.0014260028642400
2015-06-19187.00234.00186.00193.001013700216820400
2015-06-18188.00188.00186.00186.003900730700
2015-06-17187.00189.00186.00188.001200224700
2015-06-16187.00189.00186.00189.0072001358700
2015-06-15189.00189.00186.00189.0057001071400
2015-06-12190.00190.00185.00189.00117002186900
2015-06-11187.00189.00186.00188.0072001345800
2015-06-10186.00189.00186.00186.005100950800
2015-06-09188.00190.00186.00186.001900355600
2015-06-08189.00189.00185.00187.0089001663900
2015-06-05191.00222.00187.00189.0029410059533000
2015-06-04189.00192.00185.00186.00230004341100
2015-06-03185.00188.00185.00185.003600672200
2015-06-02185.00190.00185.00185.00117002179100
2015-06-01186.00194.00181.00187.008550015866800
2015-05-29195.00196.00194.00196.0092001797300
2015-05-28196.00198.00196.00197.0060001178400
2015-05-27200.00200.00196.00198.0065001280700
2015-05-26198.00201.00197.00198.003900775200
2015-05-25198.00198.00195.00196.0057001118800
2015-05-22200.00203.00198.00198.00141002820200
2015-05-21197.00199.00195.00195.0075001476900
2015-05-20198.00199.00193.00196.00167003275300
2015-05-19197.00199.00197.00197.0052001025600
2015-05-18198.00199.00197.00197.004000790300
2015-05-15198.00201.00198.00200.0066001312900
2015-05-14198.00199.00196.00199.00120002368200
2015-05-13203.00203.00201.00202.003900787200
2015-05-12202.00204.00199.00204.0086001721700
2015-05-11202.00203.00199.00202.0075001512600
2015-05-08197.00202.00197.00199.00126002509800
2015-05-07201.00204.00195.00196.00289005745300
2015-05-01203.00205.00201.00202.00200004037300
2015-04-30206.00206.00202.00203.00326006636400
2015-04-28206.00211.00205.00205.00145003001300
2015-04-27207.00209.00205.00207.00276005701900
2015-04-24210.00243.00207.00207.0042790095003800
2015-04-23204.00207.00203.00203.00162003329600
2015-04-22206.00206.00203.00204.00117002396600
2015-04-21206.00211.00203.00204.00335006893700
2015-04-20209.00211.00204.00206.00173003587300
2015-04-17212.00214.00209.00211.00380008026400
2015-04-16218.00221.00208.00216.0017290037163100
2015-04-15208.00248.00207.00226.00582800131045800
2015-04-14205.00210.00203.00208.00314006517200
2015-04-13203.00208.00203.00206.004600944200
2015-04-10205.00205.00203.00204.003800772700
2015-04-09203.00210.00203.00207.00154003185100
2015-04-08201.00203.00201.00202.003300665700
2015-04-07204.00206.00202.00203.0076001549600
2015-04-06201.00204.00201.00204.003000607700
2015-04-03203.00203.00200.00202.0097001951200
2015-04-02204.00205.00203.00204.0053001078700
2015-04-01203.00206.00203.00204.00246005006000
2015-03-31203.00204.00202.00203.001400284700
2015-03-30203.00203.00202.00202.002700546300
2015-03-27202.00203.00202.00203.00900182100
2015-03-26203.00203.00201.00201.002800565800
2015-03-25203.00204.00203.00203.001700346300
2015-03-24205.00205.00203.00203.002300470700
2015-03-23203.00205.00202.00205.004600934800
2015-03-20203.00204.00201.00204.002000404000
2015-03-19202.00204.00202.00204.003700750100
2015-03-18203.00203.00201.00201.003800766700
2015-03-17205.00205.00201.00203.0057001156500
2015-03-16206.00206.00203.00204.002900593300
2015-03-13205.00207.00204.00206.004700963800
2015-03-12207.00207.00205.00205.001800371200
2015-03-11203.00207.00202.00207.004700958200
2015-03-10210.00210.00203.00205.004100838300
2015-03-09204.00208.00204.00208.002200450100
2015-03-06204.00210.00203.00208.0056001159400
2015-03-05206.00209.00203.00208.0051001048400
2015-03-04208.00208.00201.00203.00138002812100
2015-03-03212.00215.00208.00208.002200466400
2015-03-02212.00213.00208.00211.0065001377800
2015-02-27208.00226.00204.00212.00298006360900
2015-02-26207.00207.00204.00206.003000618300
2015-02-25203.00206.00203.00205.001600326200
2015-02-24205.00206.00203.00204.0061001245100
2015-02-23204.00206.00204.00205.004700967300
2015-02-20205.00206.00203.00204.0062001266000
2015-02-19204.00204.00203.00203.00700142300
2015-02-18203.00205.00202.00205.004400897100
2015-02-17203.00203.00202.00202.00122002465700
2015-02-16205.00205.00203.00203.004700954900
2015-02-13205.00206.00202.00202.0086001755700
2015-02-12207.00207.00204.00205.0050001024800
2015-02-10205.00207.00204.00207.0054001111800
2015-02-09207.00210.00204.00206.0055001134200
2015-02-06208.00214.00205.00207.00159003281100
2015-02-05211.00258.00204.00206.0023530053699200
2015-02-04206.00209.00203.00203.001800370700
2015-02-03207.00207.00203.00204.0072001473300
2015-02-02211.00214.00207.00207.004700990700
2015-01-30207.00213.00205.00209.0063001307600
2015-01-29211.00212.00207.00207.0057001197800
2015-01-28204.00211.00204.00211.004700979000
2015-01-27207.00208.00206.00208.002800581500
2015-01-26210.00214.00204.00206.0073001521300
2015-01-23209.00210.00207.00208.002900605400
2015-01-22207.00210.00207.00209.003400708300
2015-01-21205.00206.00203.00206.001200245500
2015-01-20204.00207.00204.00207.003800781200
2015-01-19205.00206.00203.00204.004700959200
2015-01-16205.00207.00204.00206.0076001557300
2015-01-15208.00210.00205.00207.0092001901000
2015-01-14214.00214.00207.00210.00148003087900
2015-01-13207.00218.00204.00218.00159003330500
2015-01-09208.00210.00208.00210.0061001274200
2015-01-08211.00215.00209.00210.00113002385300
2015-01-07213.00214.00210.00213.0094001997700
2015-01-06217.00218.00213.00215.0056001205700
2015-01-05218.00220.00210.00217.0092001982300
2014-12-30220.00221.00219.00221.0067001474700
2014-12-29230.00230.00220.00223.00124002784200
2014-12-26219.00223.00213.00220.00107002341400
2014-12-25221.00223.00219.00221.00160003536500
2014-12-24225.00233.00223.00224.00220004950800
2014-12-22237.00237.00225.00228.00159003671400
2014-12-19229.00229.00223.00226.00124002782500
2014-12-18235.00235.00222.00229.00210004769700
2014-12-17234.00249.00225.00237.00319007601400

   ※ 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。 

Twitter