[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 
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
2016-11-15670.00670.00669.00670.0022001473600
2016-11-14670.00670.00658.00661.0038002534200
2016-11-11679.00680.00664.00670.0040002688100
2016-11-10693.00695.00676.00680.0035002397500
2016-11-09707.00707.00664.00664.0078005294300
2016-11-08700.00710.00700.00708.0045003165000
2016-11-07715.00715.00700.00704.001300913200
2016-11-04705.00705.00705.00705.00300211500
2016-11-02705.00715.00701.00705.0023001625200
2016-11-01715.00715.00715.00715.00200143000
2016-10-31706.00710.00706.00706.0016001132400
2016-10-28710.00713.00710.00713.001000710300
2016-10-27711.00711.00710.00710.0020001420400
2016-10-26719.00719.00711.00711.001300928400
2016-10-25710.00710.00710.00710.00700497000
2016-10-24712.00712.00712.00712.0016001139200
2016-10-21719.00719.00714.00714.00700502600
2016-10-20716.00730.00714.00714.0015001081300
2016-10-19711.00714.00711.00714.0018001282600
2016-10-18714.00714.00713.00713.00400285300
2016-10-17720.00725.00720.00725.0021001513200
2016-10-14720.00725.00717.00717.0017001225400
2016-10-13703.00713.00703.00710.001790012666600
2016-10-12718.00720.00716.00720.001100790700
2016-10-11722.00722.00722.00722.00300216600
2016-10-07727.00727.00725.00727.001300943700
2016-10-06712.00712.00712.00712.00300213600
2016-10-05712.00734.00712.00722.0025001801000
2016-10-04710.00710.00710.00710.0018001278000
2016-10-03706.00714.00705.00710.0021001489400
2016-09-30715.00715.00705.00707.0027001910000
2016-09-29703.00716.00703.00716.0022001553800
2016-09-28730.00730.00710.00718.0055003939400
2016-09-2774.0075.0074.0074.00280002084000
2016-09-2676.0077.0075.0076.00360002741000
2016-09-2377.0077.0074.0076.001200009024000
2016-09-2179.0079.0078.0078.00380002967000
2016-09-2080.0080.0080.0080.008000640000
2016-09-1681.0081.0081.0081.004000324000
2016-09-1581.0082.0081.0081.00210001705000
2016-09-1483.0083.0083.0083.0011000913000
2016-09-1383.0083.0082.0082.0010000826000
2016-09-1282.0083.0082.0083.005000412000
2016-09-0982.0083.0081.0083.00340002790000
2016-09-0880.0082.0080.0082.00220001793000
2016-09-0781.0081.0080.0080.00150001205000
2016-09-0681.0081.0081.0081.0011000891000
2016-09-0581.0081.0081.0081.00170001377000
2016-09-0280.0080.0080.0080.002000160000
2016-09-0180.0081.0080.0081.0010000801000
2016-08-3181.0081.0078.0079.00640005092000
2016-08-3081.0081.0079.0081.00240001915000
2016-08-2980.0080.0079.0079.003000239000
2016-08-2681.0081.0080.0080.005000403000
2016-08-2580.0080.0080.0080.002000160000
2016-08-2480.0080.0078.0079.007000553000
2016-08-2380.0080.0079.0079.0010000794000
2016-08-2281.0081.0081.0081.00100081000
2016-08-1980.0080.0080.0080.003000240000
2016-08-1879.0080.0079.0079.00240001909000
2016-08-1779.0080.0079.0080.005000397000
2016-08-1680.0081.0079.0079.00330002623000
2016-08-1585.0085.0080.0081.001160009532000
2016-08-1285.0086.0084.0085.00150001272000
2016-08-1084.0087.0084.0087.0011000944000
2016-08-0985.0086.0083.0085.009000759000
2016-08-0887.0087.0084.0086.00340002899000
2016-08-0585.0087.0084.0086.00600005177000
2016-08-0481.0086.0081.0085.001160009717000
2016-08-0380.0080.0080.0080.004000320000
2016-08-0280.0081.0080.0081.004000322000
2016-08-0179.0080.0079.0080.005000398000
2016-07-2983.0083.0079.0081.0012000967000
2016-07-2884.0084.0082.0082.00150001236000
2016-07-2784.0085.0083.0083.00240002004000
2016-07-2685.0085.0083.0083.00260002180000
2016-07-2583.0088.0082.0084.0013400011390000
2016-07-2281.0082.0080.0082.00200001615000
2016-07-2180.0082.0080.0081.00190001543000
2016-07-2082.0082.0080.0080.008000643000
2016-07-1984.0084.0081.0081.00360002949000
2016-07-1586.0086.0083.0084.00350002950000
2016-07-1483.0091.0083.0086.0019200016791000
2016-07-1382.0083.0082.0083.00430003559000
2016-07-1281.0081.0081.0081.00140001134000
2016-07-1180.0080.0080.0080.005000400000
2016-07-0879.0080.0079.0080.002000159000
2016-07-0779.0080.0079.0079.00200001592000
2016-07-0679.0079.0079.0079.00230001817000
2016-07-0581.0081.0079.0079.00310002472000
2016-07-0483.0084.0073.0079.00830006593000
2016-07-0184.0084.0084.0084.008000672000
2016-06-3082.0083.0081.0083.00200001640000
2016-06-2982.0082.0080.0082.0010000809000
2016-06-2878.0081.0078.0080.00200001586000
2016-06-2776.0078.0075.0078.00320002459000
2016-06-2484.0086.0073.0075.00620004777000
2016-06-2384.0086.0084.0086.005000422000
2016-06-2283.0085.0083.0085.0011000920000
2016-06-2184.0085.0083.0084.00240002006000
2016-06-2083.0084.0083.0084.00130001086000
2016-06-1783.0083.0082.0082.00140001157000
2016-06-1686.0086.0081.0081.00320002670000
2016-06-1587.0087.0086.0086.009000782000
2016-06-1490.0090.0085.0085.00720006390000
2016-06-1393.0093.0093.0093.00120001116000
2016-06-1095.0095.0095.0095.00100095000
2016-06-0996.0096.0094.0094.007000661000
2016-06-0895.0095.0093.0095.00290002751000
2016-06-0793.0095.0093.0095.005000471000
2016-06-0693.0095.0093.0095.007000659000
2016-06-0396.0096.0095.0095.006000572000
2016-06-0296.0097.0094.0095.00160001523000
2016-06-0196.0098.0096.0097.00200001938000
2016-05-3197.0098.0096.0096.00900008734000
2016-05-3099.0099.0096.0099.00350003429000
2016-05-2799.00106.0098.00100.0035800036447000
2016-05-2697.0097.0096.0096.006000580000
2016-05-2597.0097.0096.0096.005000482000
2016-05-2498.0098.0095.0096.00230002197000
2016-05-2396.0097.0095.0097.004000385000
2016-05-2096.0098.0096.0097.009000870000
2016-05-1996.00100.0096.0098.00250002448000
2016-05-1898.0099.0097.0097.00450004377000
2016-05-1798.0099.0098.0098.005000491000
2016-05-1697.0098.0095.0097.00330003199000
2016-05-1399.00100.0098.00100.00330003271000
2016-05-12100.00100.00100.00100.006000600000
2016-05-11100.00101.0099.0099.00210002103000
2016-05-10100.00101.00100.00101.00100001005000
2016-05-0998.00101.0098.00101.00490004892000
2016-05-0698.0099.0097.0098.00160001568000
2016-05-0298.0098.0094.0097.00700006681000
2016-04-28101.00102.0098.00100.00290002901000
2016-04-27101.00102.00100.00101.00190001922000
2016-04-26106.00106.00100.00101.00960009711000
2016-04-25105.00106.00102.00105.00410004275000
2016-04-22109.00110.00104.00105.0035200037878000
2016-04-21104.00104.00102.00102.00310003197000
2016-04-20101.00102.00100.00102.00180001821000
2016-04-19101.00102.00100.00100.00190001919000
2016-04-1899.00101.0099.00100.00120001193000
2016-04-15100.00101.00100.00101.00240002417000
2016-04-14103.00103.0099.00100.0010600010740000
2016-04-1397.00116.0097.00103.003080000331644000
2016-04-1295.0099.0095.0096.00670006545000
2016-04-1195.0095.0094.0095.004000378000
2016-04-0891.0094.0091.0094.008000741000
2016-04-0793.0093.0092.0093.00150001385000
2016-04-0693.0095.0091.0091.00910008360000
2016-04-0597.0098.0094.0094.00140001346000
2016-04-0496.0099.0096.0097.00120001158000
2016-04-01101.00103.00100.00100.00110001114000
2016-03-31105.00105.00104.00105.003000314000
2016-03-30106.00106.00104.00104.002000210000
2016-03-2900
2016-03-28105.00106.00105.00105.00110001160000
2016-03-25104.00105.00104.00105.005000521000
2016-03-24105.00106.00105.00106.005000526000
2016-03-23106.00106.00106.00106.004000424000
2016-03-22105.00107.00104.00106.008000845000
2016-03-18105.00105.00103.00105.003000313000
2016-03-17106.00108.00104.00105.00280002961000
2016-03-16107.00108.00105.00105.00140001486000
2016-03-15107.00108.00106.00108.00150001603000
2016-03-14108.00109.00108.00108.00370004007000
2016-03-11106.00108.00105.00108.00310003320000
2016-03-10104.00107.00101.00106.00660006913000
2016-03-09102.00103.00101.00103.00150001528000
2016-03-08104.00105.00102.00103.00420004344000
2016-03-07105.00105.00104.00104.005000521000
2016-03-04101.00105.00100.00105.00470004818000
2016-03-03100.00101.0099.00100.00130001299000
2016-03-0299.00100.0098.0099.00190001882000
2016-03-0100
2016-02-2999.0099.0097.0098.006000590000
2016-02-2698.0099.0097.0098.00380003726000
2016-02-2596.0097.0095.0096.00210002027000
2016-02-2493.0095.0093.0094.00250002344000
2016-02-2397.0097.0094.0095.00540005157000
2016-02-2294.0097.0094.0097.00360003438000
2016-02-1991.0093.0091.0093.007000647000
2016-02-1892.0093.0091.0093.00200001840000
2016-02-1789.0091.0089.0090.00260002331000
2016-02-1689.0091.0089.0091.00300002716000
2016-02-1589.0090.0086.0088.00740006530000
2016-02-1296.0096.0076.0084.0023300020128000
2016-02-10107.00107.0099.00100.00440004513000
2016-02-09108.00108.00104.00104.00270002856000
2016-02-08106.00109.00105.00109.00260002810000
2016-02-05108.00108.00105.00107.00340003613000
2016-02-04108.00110.00108.00110.00140001530000
2016-02-03109.00109.00107.00109.007000757000
2016-02-02111.00113.00110.00111.00510005645000
2016-02-01110.00112.00109.00112.00680007517000
2016-01-29106.00109.00105.00109.00400004290000
2016-01-28106.00108.00106.00108.009000961000
2016-01-27109.00109.00107.00107.00490005259000
2016-01-26105.00108.00104.00107.00520005571000
2016-01-25107.00107.00105.00106.00390004139000
2016-01-22101.00104.00101.00103.00590006051000
2016-01-21101.00105.0097.0098.0010100010311000
2016-01-20110.00113.00100.00101.0011200011809000
2016-01-19110.00112.00108.00109.00420004622000
2016-01-18110.00113.00109.00111.00780008634000
2016-01-15118.00118.00117.00117.00130001527000
2016-01-14117.00117.00114.00116.00450005190000
2016-01-13119.00121.00117.00117.00160001910000
2016-01-12118.00119.00114.00114.00410004712000
2016-01-08120.00121.00115.00119.00250002952000
2016-01-07122.00122.00119.00120.00450005412000
2016-01-06124.00126.00123.00123.00100001241000
2016-01-05121.00125.00121.00125.00120001486000
2016-01-04124.00125.00123.00124.00130001615000
2015-12-30124.00124.00122.00124.00220002710000
2015-12-29123.00124.00118.00123.00380004636000
2015-12-28121.00123.00121.00123.00210002560000
2015-12-25121.00121.00116.00120.00840009948000
2015-12-24124.00125.00119.00120.0011400013962000
2015-12-22130.00130.00124.00124.009300011669000
2015-12-21129.00129.00127.00128.00700009001000
2015-12-18132.00132.00130.00131.006000787000
2015-12-17132.00132.00131.00131.00150001973000
2015-12-16131.00131.00130.00131.00310004050000
2015-12-15132.00132.00130.00130.00440005752000
2015-12-14134.00135.00131.00134.008300010966000
2015-12-11135.00137.00135.00135.00250003386000
2015-12-10136.00137.00135.00136.00120001629000
2015-12-09136.00138.00136.00136.00560007640000
2015-12-08140.00146.00137.00137.0035900050838000
2015-12-07139.00140.00138.00138.00400005559000
2015-12-04139.00140.00137.00138.0013000017989000
2015-12-03137.00143.00136.00141.0036100050560000
2015-12-02136.00138.00136.00138.00530007248000
2015-12-01134.00137.00134.00136.00350004757000
2015-11-30136.00136.00133.00134.00720009673000
2015-11-27135.00136.00134.00136.00620008369000
2015-11-26133.00136.00132.00135.00690009271000

   ※ 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