[7462 JQスタンダード] ダイヤ通商 日足 時系列データ

[7462 JQスタンダード] ダイヤ通商 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20808.00808.00808.00808.00200161600
2017-11-17811.00811.00811.00811.00200162200
2017-11-16807.00807.00807.00807.00300242100
2017-11-1500
2017-11-1400
2017-11-13808.00822.00808.00822.001200979400
2017-11-10824.00824.00822.00822.00300247000
2017-11-09826.00826.00824.00824.001200989500
2017-11-08824.00824.00824.00824.00300247200
2017-11-07826.00827.00826.00827.00200165300
2017-11-0600
2017-11-0200
2017-11-01830.00830.00826.00826.00200165600
2017-10-31832.00833.00822.00822.00800664100
2017-10-30825.00826.00824.00826.00700577800
2017-10-27831.00831.00825.00825.00800662900
2017-10-26834.00835.00829.00835.001000834000
2017-10-25830.00834.00823.00834.00600498500
2017-10-24831.00831.00831.00831.00500415500
2017-10-23833.00833.00821.00821.00400329700
2017-10-20833.00833.00833.00833.00800666400
2017-10-19825.00825.00825.00825.00200165000
2017-10-18839.00839.00824.00825.00700581400
2017-10-17825.00825.00825.00825.00200165000
2017-10-16840.00840.00830.00830.00400334500
2017-10-1300
2017-10-12820.00847.00820.00847.00300248700
2017-10-1100
2017-10-1000
2017-10-06825.00825.00825.00825.0010082500
2017-10-05833.00833.00832.00832.00300249800
2017-10-04862.00862.00816.00836.0023001933100
2017-10-03862.00862.00862.00862.0010086200
2017-10-02850.00850.00840.00840.00200169000
2017-09-29830.00830.00830.00830.001200996000
2017-09-28832.00836.00832.00836.00400333600
2017-09-27844.00844.00814.00832.001100903800
2017-09-26859.00859.00844.00844.00600510900
2017-09-2500
2017-09-2200
2017-09-21838.00838.00838.00838.0010083800
2017-09-20835.00868.00835.00868.002190018418800
2017-09-19833.00834.00832.00834.00500416600
2017-09-1500
2017-09-14834.00835.00834.00835.0012001001800
2017-09-13838.00838.00819.00819.00400331400
2017-09-12815.00849.00815.00823.0016001329100
2017-09-11812.00812.00807.00807.00300243100
2017-09-08805.00805.00805.00805.00200161000
2017-09-07810.00810.00795.00795.00200160500
2017-09-0600
2017-09-05799.00799.00799.00799.00200159800
2017-09-04789.00796.00789.00796.001000792300
2017-09-0100
2017-08-31791.00791.00779.00783.00900704400
2017-08-30806.00806.00806.00806.00200161200
2017-08-29791.00799.00791.00798.00400318700
2017-08-28812.00812.00812.00812.00200162400
2017-08-25794.00803.00794.00802.0023001838500
2017-08-2400
2017-08-23799.00803.00788.00795.0015001193100
2017-08-22772.00772.00772.00772.00300231600
2017-08-2100
2017-08-1800
2017-08-17778.00778.00778.00778.0010077800
2017-08-1600
2017-08-1500
2017-08-14778.00778.00778.00778.00800622400
2017-08-10800.00800.00786.00788.00700552600
2017-08-09788.00788.00788.00788.00200157600
2017-08-0800
2017-08-07800.00800.00789.00789.00600474500
2017-08-04786.00800.00786.00800.0021001672900
2017-08-03786.00786.00786.00786.00300235800
2017-08-02786.00788.00786.00787.00600472200
2017-08-01801.00801.00786.00786.001100875900
2017-07-31805.00805.00802.00802.0024001931700
2017-07-28830.00830.00820.00820.0022001809300
2017-07-27839.00839.00820.00821.0044003638400
2017-07-26808.00844.00808.00839.002760022805200
2017-07-25795.00796.00795.00795.00600477100
2017-07-24800.00800.00795.00795.0033002633000
2017-07-21800.00800.00790.00800.0025001989000
2017-07-20796.00800.00796.00800.0036002874400
2017-07-19794.00794.00794.00794.00700555800
2017-07-18784.00785.00784.00785.0021001648400
2017-07-14783.00783.00782.00783.001000782900
2017-07-13789.00789.00783.00783.00800627000
2017-07-12789.00789.00783.00783.00300235700
2017-07-1100
2017-07-10783.00783.00783.00783.00700548100
2017-07-07784.00784.00783.00783.00400313400
2017-07-06787.00787.00784.00784.0017001335600
2017-07-05773.00795.00773.00788.0064005031400
2017-07-04768.00776.00768.00773.0025001931000
2017-07-03772.00780.00764.00764.0033002563900
2017-06-30746.00771.00746.00770.0066005025900
2017-06-29746.00746.00746.00746.0010074600
2017-06-28746.00746.00746.00746.0010074600
2017-06-27752.00752.00752.00752.0010075200
2017-06-26769.00769.00752.00752.00400304700
2017-06-23762.00762.00762.00762.00300228600
2017-06-22752.00775.00752.00775.00800613100
2017-06-21750.00750.00750.00750.0010075000
2017-06-20753.00753.00753.00753.00200150600
2017-06-19752.00752.00752.00752.0010075200
2017-06-16746.00746.00746.00746.00200149200
2017-06-1500
2017-06-14751.00761.00751.00761.00800607100
2017-06-13759.00764.00759.00762.0021001597200
2017-06-1200
2017-06-09762.00762.00761.00761.00400304600
2017-06-08766.00766.00761.00761.0029002217500
2017-06-07756.00757.00736.00757.00500374800
2017-06-06745.00745.00745.00745.00300223500
2017-06-05755.00755.00750.00750.00400301300
2017-06-02760.00770.00755.00770.00800609900
2017-06-01762.00762.00761.00761.00800608900
2017-05-3100
2017-05-30758.00761.00758.00761.00800607900
2017-05-29773.00773.00773.00773.00200154600
2017-05-26774.00774.00774.00774.00300232200
2017-05-2500
2017-05-24752.00753.00750.00750.001100827200
2017-05-23754.00770.00754.00770.00800612800
2017-05-2200
2017-05-19773.00773.00767.00767.00200154000
2017-05-18762.00773.00762.00773.00500383200
2017-05-17769.00772.00769.00772.00700539200
2017-05-16757.00762.00757.00762.00200151900
2017-05-1500
2017-05-12749.00749.00749.00749.0010074900
2017-05-11762.00770.00755.00755.0020001530600
2017-05-10757.00757.00757.00757.0010075700
2017-05-09744.00744.00744.00744.001200892800
2017-05-08740.00740.00740.00740.0010074000
2017-05-02760.00761.00733.00759.0026001971100
2017-05-0100
2017-04-28762.00762.00730.00730.001000752400
2017-04-27721.00721.00706.00706.00800568500
2017-04-26735.00772.00720.00721.0026001913400
2017-04-25700.00700.00700.00700.0010070000
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-14702.00702.00700.00700.00900630600
2017-04-13707.00707.00699.00700.0026001827900
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-07735.00735.00735.00735.00200147000
2017-04-06742.00742.00740.00740.00900667300
2017-04-0500
2017-04-04756.00756.00741.00741.0031002333000
2017-04-03776.00776.00761.00768.00400308100
2017-03-31776.00777.00776.00777.0018001398300
2017-03-30770.00777.00769.00777.0043003313700
2017-03-29741.00741.00741.00741.001000741000
2017-03-28750.00750.00750.00750.0010075000
2017-03-27775.00775.00745.00745.0019001439000
2017-03-24745.00777.00745.00777.00400302200
2017-03-23772.00772.00772.00772.0010077200
2017-03-22740.00774.00740.00774.001200891400
2017-03-21786.00825.00780.00800.0014001112400
2017-03-1700
2017-03-16730.00756.00730.00756.001100813600
2017-03-15748.00748.00733.00733.00300222900
2017-03-1400
2017-03-13754.00754.00752.00753.00800601900
2017-03-10755.00755.00740.00740.00500372000
2017-03-09756.00756.00756.00756.0010075600
2017-03-08762.00762.00762.00762.00300228600
2017-03-07763.00763.00762.00762.001200915200
2017-03-06774.00774.00770.00770.00200154400
2017-03-03760.00774.00760.00774.0014001069600
2017-03-02767.00774.00767.00774.00400307500
2017-03-0100
2017-02-28767.00767.00767.00767.0054004141800
2017-02-27769.00769.00767.00767.0026001998200
2017-02-24782.00782.00777.00777.00200155900
2017-02-23769.00769.00769.00769.0014001076600
2017-02-22765.00765.00765.00765.00200153000
2017-02-21784.00784.00750.00780.0047003622900
2017-02-2000
2017-02-1700
2017-02-16790.00790.00790.00790.0010079000
2017-02-1500
2017-02-14790.00790.00790.00790.0010079000
2017-02-13802.00802.00790.00790.00200159200
2017-02-10797.00797.00797.00797.00600478200
2017-02-09796.00796.00796.00796.00700557200
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03789.00789.00789.00789.00300236700
2017-02-02789.00789.00789.00789.00400315600
2017-02-01783.00783.00776.00781.0016001248700
2017-01-31786.00786.00785.00785.00800628300
2017-01-30787.00787.00787.00787.00500393500
2017-01-27791.00791.00791.00791.00400316400
2017-01-26809.00809.00794.00794.00400322100
2017-01-25800.00800.00785.00785.00500398500
2017-01-24784.00805.00776.00787.0014001105900
2017-01-2300
2017-01-2000
2017-01-19795.00795.00795.00795.0010079500
2017-01-1800
2017-01-17810.00810.00809.00810.0014001133900
2017-01-16788.00811.00788.00810.0014001126900
2017-01-13783.00788.00782.00788.00400313500
2017-01-12801.00801.00785.00785.0028002202500
2017-01-11803.00822.00780.00810.00104008353900
2017-01-10857.00857.00801.00803.0065005351700
2017-01-06872.00872.00845.00848.0067005746600
2017-01-05843.00909.00843.00886.001590014007000
2017-01-04821.00860.00821.00843.002250018881100
2016-12-30760.00857.00758.00809.005380043347600
2016-12-29749.00758.00749.00758.00800605000
2016-12-28740.00749.00740.00748.0029002166500
2016-12-27769.00769.00743.00745.0082006184000
2016-12-26730.00789.00728.00765.003210024338300
2016-12-22710.00718.00709.00718.00125008923400
2016-12-21699.00710.00697.00709.0095006689800
2016-12-20697.00705.00697.00700.0071004973900
2016-12-19693.00697.00693.00697.001000694300
2016-12-16692.00697.00692.00695.0040002776600
2016-12-15700.00700.00694.00695.0025001745800
2016-12-14697.00697.00694.00694.0018001251900
2016-12-13694.00699.00693.00695.0049003403200
2016-12-12690.00695.00688.00692.0083005738500
2016-12-09688.00689.00688.00689.00500344400
2016-12-08684.00686.00683.00686.0037002534000
2016-12-07680.00685.00680.00684.0041002799000
2016-12-06678.00685.00678.00685.00900613300
2016-12-05682.00682.00680.00681.0023001566300
2016-12-02681.00682.00681.00682.00500340900
2016-12-01682.00692.00680.00680.0058003957500
2016-11-30678.00684.00670.00674.0016001080200
2016-11-29690.00690.00680.00680.00900617300
2016-11-28682.00682.00682.00682.00600409200
2016-11-25680.00680.00671.00672.0020001353100
2016-11-24675.00680.00670.00680.0028001891700
2016-11-22670.00671.00670.00671.001000670200
2016-11-21671.00675.00670.00670.001000671300
2016-11-18679.00680.00675.00675.0026001763600
2016-11-17660.00670.00660.00670.0017001123000
2016-11-16670.00670.00660.00660.00200133000

   ※ 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