[7465 JQスタンダード] マックスバリュ北海道 日足 時系列データ

[7465 JQスタンダード] マックスバリュ北海道 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173325.003335.003325.003335.004001331000
2017-11-163305.003325.003305.003325.007002315500
2017-11-153320.003345.003300.003310.0016005301000
2017-11-143320.003320.003320.003320.00300996000
2017-11-133310.003330.003310.003320.005001659000
2017-11-103325.003330.003305.003330.004001326500
2017-11-093345.003345.003340.003340.00200668500
2017-11-083350.003350.003340.003340.004001338000
2017-11-073350.003350.003350.003350.003001005000
2017-11-063355.003355.003335.003335.008002679000
2017-11-023350.003350.003350.003350.00100335000
2017-11-013350.003350.003275.003335.00380012671500
2017-10-313315.003345.003315.003345.004001330000
2017-10-303330.003350.003325.003350.0012004002000
2017-10-273305.003325.003305.003325.005001660500
2017-10-263320.003325.003310.003310.005001659500
2017-10-253315.003320.003315.003320.004001327500
2017-10-243330.003330.003320.003320.005001663500
2017-10-233330.003330.003330.003330.00200666000
2017-10-203375.003375.003320.003330.0022007405500
2017-10-193375.003380.003335.003375.009003021500
2017-10-183350.003395.003350.003375.007002356500
2017-10-173320.003340.003315.003340.007002326000
2017-10-163340.003340.003310.003310.0027008959500
2017-10-133285.003305.003285.003300.0015004948500
2017-10-123265.003265.003265.003265.00300979500
2017-10-113260.003275.003260.003265.004001307000
2017-10-103265.003265.003260.003260.00300979000
2017-10-063275.003275.003275.003275.005001637500
2017-10-053250.003275.003250.003275.009002938500
2017-10-043255.003255.003255.003255.005001627500
2017-10-033240.003240.003240.003240.006001944000
2017-10-023215.003240.003215.003240.005001613000
2017-09-293210.003255.003210.003215.007002260000
2017-09-283210.003210.003210.003210.00100321000
2017-09-273240.003250.003210.003220.0019006144500
2017-09-263235.003240.003235.003240.005001618500
2017-09-253240.003240.003215.003235.005001617000
2017-09-223220.003230.003220.003230.004001289000
2017-09-213240.003240.003240.003240.004001296000
2017-09-203230.003240.003230.003240.0016005169000
2017-09-193230.003235.003230.003230.008002586500
2017-09-153225.003225.003220.003225.006001934500
2017-09-143220.003220.003220.003220.00200644000
2017-09-133210.003215.003210.003215.004001284500
2017-09-123185.003205.003185.003205.0013004151500
2017-09-113200.003205.003200.003205.00200640500
2017-09-083200.003200.003185.003185.004001277000
2017-09-073200.003210.003200.003205.00300961500
2017-09-063195.003220.003190.003190.004001280500
2017-09-053200.003200.003200.003200.00300960000
2017-09-043210.003215.003210.003215.005001605500
2017-09-013215.003215.003210.003210.00200642500
2017-08-313215.003220.003210.003220.0015004825000
2017-08-303220.003220.003205.003205.006001928500
2017-08-293200.003215.003195.003200.0010003204500
2017-08-283170.003200.003170.003200.0024007657500
2017-08-253185.003185.003170.003170.004001270500
2017-08-243170.003170.003170.003170.00100317000
2017-08-233170.003185.003170.003185.00200635500
2017-08-223170.003170.003170.003170.00300951000
2017-08-213170.003170.003170.003170.0015004755000
2017-08-183180.003185.003160.003170.009002855500
2017-08-173190.003190.003180.003180.00200637000
2017-08-163180.003190.003175.003190.008002547500
2017-08-153170.003175.003170.003175.00300951500
2017-08-143165.003165.003155.003165.004001264000
2017-08-103155.003170.003150.003170.009002843500
2017-08-093155.003155.003155.003155.00200631000
2017-08-083160.003160.003160.003160.00100316000
2017-08-073170.003170.003155.003155.004001265000
2017-08-0400
2017-08-0300
2017-08-023175.003175.003170.003170.00200634500
2017-08-013155.003155.003150.003150.005001576000
2017-07-313160.003170.003150.003150.004001264000
2017-07-283160.003160.003160.003160.00100316000
2017-07-273140.003140.003140.003140.00200628000
2017-07-2600
2017-07-253180.003180.003140.003140.00200632000
2017-07-2400
2017-07-213170.003180.003140.003180.004001267000
2017-07-203170.003180.003140.003140.0024007609500
2017-07-193170.003170.003165.003170.007002216500
2017-07-183145.003165.003145.003165.006001896000
2017-07-143150.003150.003140.003140.005001571500
2017-07-133150.003150.003130.003130.00300943000
2017-07-123120.003125.003120.003125.00200624500
2017-07-113110.003145.003110.003120.004001250500
2017-07-103130.003130.003110.003110.007002185000
2017-07-073120.003130.003105.003130.00300935500
2017-07-063125.003125.003120.003120.00200624500
2017-07-053125.003125.003095.003095.007002176500
2017-07-043115.003120.003115.003115.004001246500
2017-07-033140.003140.003115.003115.005001560500
2017-06-303150.003150.003140.003140.00200629000
2017-06-293130.003150.003110.003110.0012003763500
2017-06-283110.003130.003100.003130.006001867000
2017-06-273100.003100.003080.003100.005001546000
2017-06-263100.003100.003075.003075.00200617500
2017-06-233090.003090.003075.003075.004001232000
2017-06-223100.003100.003090.003090.007002167000
2017-06-213080.003095.003080.003095.0020006165000
2017-06-203070.003080.003070.003080.0021006449000
2017-06-193055.003070.003055.003070.006001835000
2017-06-163060.003065.003055.003055.007002141500
2017-06-153060.003060.003060.003060.00300918000
2017-06-143055.003060.003055.003060.009002750500
2017-06-133040.003050.003040.003050.00300914000
2017-06-123050.003050.003050.003050.00100305000
2017-06-093035.003035.003030.003035.009002729500
2017-06-083040.003040.003040.003040.00300912000
2017-06-073050.003050.003050.003050.00100305000
2017-06-063040.003040.003035.003035.00300911000
2017-06-053050.003050.003050.003050.005001525000
2017-06-023055.003055.003030.003045.007002134000
2017-06-013050.003050.003030.003030.00300911000
2017-05-313040.003040.003040.003040.00200608000
2017-05-303030.003045.003030.003045.007002124000
2017-05-293020.003045.003020.003030.005001513500
2017-05-263020.003020.003020.003020.00100302000
2017-05-2500
2017-05-243020.003020.003015.003015.00300905000
2017-05-233030.003030.003010.003010.004001208000
2017-05-223020.003020.003010.003020.0024007247000
2017-05-193030.003030.003020.003020.006001815500
2017-05-183030.003030.003025.003030.007002120500
2017-05-173030.003030.003030.003030.00200606000
2017-05-163030.003035.003030.003030.007002121500
2017-05-153025.003030.003025.003030.00200605500
2017-05-123015.003025.003015.003025.00300905500
2017-05-113015.003020.003015.003020.006001810500
2017-05-103015.003015.003015.003015.00200603000
2017-05-093010.003010.003010.003010.00100301000
2017-05-083000.003020.003000.003010.0010003005000
2017-05-0200
2017-05-013020.003020.003020.003020.006001812000
2017-04-283020.003020.003020.003020.00100302000
2017-04-273010.003010.003010.003010.00300903000
2017-04-263005.003010.003005.003010.006001804500
2017-04-2500
2017-04-243010.003010.002998.002998.00200600800
2017-04-2100
2017-04-203010.003010.002995.002995.0024007218500
2017-04-193020.003020.003010.003010.00300905000
2017-04-182999.003000.002999.003000.006001799900
2017-04-173020.003020.002990.002991.004001201100
2017-04-142985.003000.002985.003000.0016004777600
2017-04-132986.002992.002986.002992.004001195100
2017-04-122995.003005.002986.003000.0016004793400
2017-04-113000.003015.002999.002999.007002102200
2017-04-103000.003000.003000.003000.0010003000000
2017-04-073005.003005.003000.003000.007002102000
2017-04-063010.003010.003000.003000.009002706000
2017-04-053015.003020.003015.003015.00300905000
2017-04-043025.003035.003015.003015.0010003019000
2017-04-033015.003045.003015.003040.0011003338500
2017-03-313010.003010.003010.003010.0015004515000
2017-03-303010.003015.003010.003015.00200602500
2017-03-293015.003025.003010.003025.006001808000
2017-03-283020.003020.003010.003010.0011003318000
2017-03-273010.003020.003010.003020.006001809500
2017-03-243015.003015.003010.003010.006001808000
2017-03-233050.003050.003005.003005.0019005745500
2017-03-223060.003060.003050.003050.004001223000
2017-03-213060.003070.003060.003060.0021006427000
2017-03-173055.003060.003055.003060.007002139000
2017-03-163055.003055.003040.003040.0010003050500
2017-03-153040.003050.003035.003050.007002129500
2017-03-143050.003055.003030.003040.0010003043500
2017-03-133040.003040.003030.003030.007002126000
2017-03-103010.003030.003010.003030.007002115500
2017-03-093015.003020.003010.003010.0012003618500
2017-03-083015.003015.003015.003015.00300904500
2017-03-073020.003020.003015.003015.0013003922000
2017-03-063030.003030.003020.003020.005001511000
2017-03-033025.003030.003025.003030.00300908500
2017-03-023030.003040.003030.003035.0011003336000
2017-03-013030.003035.003030.003030.0012003637500
2017-02-283065.003065.003030.003030.0013003957000
2017-02-273055.003070.003020.003060.0027008235500
2017-02-243020.003090.003020.003055.001620049368000
2017-02-233205.003275.003200.003275.00640020702000
2017-02-223220.003220.003210.003220.0019006113500
2017-02-213190.003220.003190.003220.00350011197500
2017-02-203200.003215.003195.003215.00510016330000
2017-02-173190.003200.003190.003200.0018005755000
2017-02-163195.003195.003185.003190.0020006379500
2017-02-153195.003195.003190.003190.009002875000
2017-02-143195.003195.003195.003195.0012003834000
2017-02-133190.003195.003190.003195.0012003832000
2017-02-103175.003185.003170.003185.0010003177000
2017-02-093170.003175.003165.003170.0013004119000
2017-02-083180.003185.003160.003165.0014004442000
2017-02-073180.003180.003170.003180.0023007300000
2017-02-063180.003185.003180.003185.0010003182000
2017-02-033195.003195.003190.003190.009002874000
2017-02-023200.003200.003190.003200.0023007350000
2017-02-013190.003195.003170.003195.005001590500
2017-01-313190.003190.003175.003190.0018005730000
2017-01-303200.003200.003185.003195.0019006073500
2017-01-273205.003210.003200.003205.0011003525500
2017-01-263200.003205.003200.003200.0013004161500
2017-01-253200.003200.003195.003200.008002559500
2017-01-243185.003185.003185.003185.004001274000
2017-01-233195.003195.003190.003190.005001596000
2017-01-203190.003200.003190.003195.0024007657500
2017-01-193190.003195.003185.003190.005001595000
2017-01-183190.003190.003170.003185.0016005092500
2017-01-173205.003210.003195.003195.007002242500
2017-01-163200.003200.003190.003195.0012003834500
2017-01-133185.003190.003185.003190.004001275500
2017-01-123185.003185.003170.003185.0012003818000
2017-01-113160.003190.003160.003190.0012003814000
2017-01-103120.003150.003120.003140.0015004717500
2017-01-063100.003135.003100.003110.0023007168500
2017-01-053070.003090.003070.003085.0010003080000
2017-01-043055.003085.003055.003070.0013003996000
2016-12-303050.003050.003045.003050.0021006403500
2016-12-293045.003065.003045.003055.0011003359500
2016-12-283085.003095.003050.003050.00360011017500
2016-12-273080.003080.003045.003070.0024007345500
2016-12-263090.003090.003050.003060.00420012892000
2016-12-223090.003100.003085.003085.009002781000
2016-12-213095.003100.003090.003090.0026008046500
2016-12-203100.003100.003095.003095.00520016118000
2016-12-193120.003120.003115.003120.0019005926000
2016-12-163155.003155.003100.003120.0021006547000
2016-12-153145.003145.003105.003110.0020006244000
2016-12-143100.003105.003090.003105.0024007439000
2016-12-133100.003100.003095.003100.0027008366500
2016-12-123110.003120.003075.003100.0027008385500
2016-12-093110.003110.003105.003105.006001865000
2016-12-083110.003110.003110.003110.00100311000
2016-12-073125.003125.003125.003125.00100312500
2016-12-063100.003125.003100.003125.007002176000
2016-12-053110.003110.003105.003105.006001864000
2016-12-023125.003125.003115.003120.006001872000
2016-12-013135.003135.003120.003125.0010003122500
2016-11-303130.003135.003100.003130.0014004368500
2016-11-293110.003120.003110.003120.007002178500
2016-11-283130.003130.003110.003110.007002187000
2016-11-253140.003140.003130.003130.006001881500
2016-11-243140.003150.003140.003145.004001257500
2016-11-223150.003150.003150.003150.00100315000
2016-11-213135.003135.003100.003130.0027008445000
2016-11-183115.003135.003115.003135.007002185500
2016-11-173130.003130.003130.003130.00300939000
2016-11-163090.003100.003085.003100.008002474500
2016-11-153090.003100.003090.003100.007002167500

   ※ 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