[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 
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
2016-11-143090.003090.003085.003090.007002162000
2016-11-113100.003100.003060.003085.0017005248500
2016-11-103100.003125.003100.003105.0011003418500
2016-11-093105.003110.003070.003090.0014004333000
2016-11-083100.003135.003095.003135.005001559000
2016-11-073100.003100.003100.003100.005001550000
2016-11-043115.003140.003100.003100.0018005610000
2016-11-023150.003150.003110.003150.0013004072500
2016-11-013155.003190.003150.003150.009002852500
2016-10-313120.003150.003120.003150.008002503000
2016-10-283165.003165.003130.003140.0014004409000
2016-10-273155.003185.003155.003185.006001899500
2016-10-263145.003190.003145.003190.0010003150000
2016-10-253185.003185.003185.003185.00100318500
2016-10-243170.003185.003170.003185.00300952500
2016-10-213180.003200.003150.003200.009002855500
2016-10-203195.003200.003175.003200.0020006388500
2016-10-193170.003195.003170.003195.004001270500
2016-10-183195.003195.003170.003170.008002548500
2016-10-173250.003250.003150.003195.0023007306500
2016-10-143145.003200.003145.003195.004001273500
2016-10-133160.003160.003160.003160.00100316000
2016-10-123165.003165.003160.003160.00300949000
2016-10-113150.003200.003115.003200.005001578000
2016-10-073200.003200.003165.003165.0013004137000
2016-10-063205.003205.003120.003200.0016005101000
2016-10-053180.003230.003170.003220.00340010929500
2016-10-043160.003170.003125.003170.0029009144000
2016-10-033120.003130.003115.003120.0014004369500
2016-09-303100.003100.003100.003100.006001860000
2016-09-293075.003095.003075.003095.009002773500
2016-09-283045.003060.003045.003060.005001525000
2016-09-273010.003045.003010.003015.00300907000
2016-09-263040.003040.003005.003005.0016004857500
2016-09-233040.003040.003040.003040.00100304000
2016-09-2100
2016-09-203050.003050.003050.003050.0019005795000
2016-09-163055.003055.003030.003050.005001521500
2016-09-153055.003060.003045.003045.00300916000
2016-09-143015.003060.003015.003035.008002432000
2016-09-133005.003015.003000.003015.008002406500
2016-09-123000.003005.002996.002996.007002100100
2016-09-092980.003000.002980.003000.0010002992000
2016-09-082979.002979.002979.002979.00300893700
2016-09-072961.002962.002961.002962.00300888400
2016-09-062962.002962.002962.002962.00100296200
2016-09-052954.002954.002951.002951.00200590500
2016-09-0200
2016-09-012921.002954.002921.002954.00200587500
2016-08-312970.002970.002910.002930.0014004089000
2016-08-303005.003005.002980.002980.00200598500
2016-08-292957.002999.002950.002999.0015004437400
2016-08-2600
2016-08-252972.002972.002956.002956.00200592800
2016-08-242952.002972.002952.002972.00200592400
2016-08-232962.002971.002953.002953.007002071800
2016-08-222960.002961.002960.002960.00490014504200
2016-08-192960.002960.002960.002960.00200592000
2016-08-182919.002920.002919.002920.00200583900
2016-08-172910.002915.002906.002906.0010002909000
2016-08-162905.002909.002905.002909.009002615100
2016-08-152910.002910.002910.002910.00100291000
2016-08-122910.002910.002905.002905.007002035500
2016-08-102885.002889.002885.002885.0011003175200
2016-08-092887.002892.002885.002892.0020005776000
2016-08-082900.002900.002887.002887.005001445800
2016-08-052876.002900.002876.002900.00200577600
2016-08-0400
2016-08-032873.002873.002871.002871.004001148800
2016-08-022881.002887.002880.002881.008002305600
2016-08-012891.002891.002890.002891.005001445400
2016-07-292910.002910.002865.002910.004001155000
2016-07-282900.002900.002833.002890.00440012565800
2016-07-272863.002912.002863.002900.005001449900
2016-07-262988.002988.002860.002862.0025007242600
2016-07-252975.002989.002900.002950.00360010557100
2016-07-222920.002960.002920.002960.00510014933000
2016-07-213040.003040.003040.003040.00200608000
2016-07-203020.003020.003000.003000.0025007546000
2016-07-192978.003020.002978.003020.0026007796300
2016-07-152970.002976.002970.002976.007002081800
2016-07-142974.002974.002967.002970.005001485000
2016-07-132975.002975.002975.002975.00300892500
2016-07-122977.002994.002975.002975.0011003275500
2016-07-112967.002975.002967.002975.00200594200
2016-07-082920.002954.002915.002954.00300878900
2016-07-0700
2016-07-062937.002940.002924.002930.009002639400
2016-07-0500
2016-07-042937.002987.002901.002987.005001469800
2016-07-012937.002937.002937.002937.00100293700
2016-06-302977.002977.002977.002977.005001488500
2016-06-292945.002977.002945.002977.005001481200
2016-06-282894.002945.002894.002945.009002620300
2016-06-272828.002900.002828.002891.0020005706600
2016-06-242980.002980.002827.002827.0029008329300
2016-06-233000.003040.003000.003030.005001507500
2016-06-223000.003050.003000.003020.004001209500
2016-06-213040.003040.003040.003040.0012003648000
2016-06-203010.003040.003010.003040.0025007531000
2016-06-172960.003010.002960.003010.0011003285700
2016-06-163030.003030.002961.002968.008002385300
2016-06-152989.003010.002988.003010.004001197600
2016-06-143005.003030.002988.002988.0016004796500
2016-06-133040.003065.003005.003005.0011003344500
2016-06-1000
2016-06-093045.003045.003045.003045.00100304500
2016-06-083045.003045.003045.003045.00100304500
2016-06-073065.003065.003060.003060.00300918500
2016-06-063070.003070.003065.003065.009002762000
2016-06-033060.003065.003060.003060.005001530500
2016-06-023035.003060.003035.003060.0013003954500
2016-06-013035.003035.003035.003035.00100303500
2016-05-313020.003030.003020.003030.00300907000
2016-05-303010.003010.003005.003010.007002106000
2016-05-272998.003010.002998.003010.00200600800
2016-05-263010.003010.003000.003000.00300901000
2016-05-252987.003010.002987.003010.00200599700
2016-05-243005.003005.002988.002988.0015004505300
2016-05-232995.003005.002995.003005.007002099100
2016-05-202982.002998.002982.002995.0014004178100
2016-05-192997.002997.002982.002982.00300896300
2016-05-182991.002998.002990.002998.005001496100
2016-05-172997.002997.002997.002997.00200599400
2016-05-162996.002996.002972.002995.006001788400
2016-05-132966.002996.002963.002996.005001488500
2016-05-122980.002995.002964.002978.007002085700
2016-05-112996.002996.002980.002980.004001195000
2016-05-102939.002995.002939.002988.008002377200
2016-05-092942.002992.002942.002942.008002364000
2016-05-062990.002990.002926.002938.006001777200
2016-05-022990.002990.002990.002990.00100299000
2016-04-283000.003010.002959.002998.007002089800
2016-04-273015.003015.002958.002964.0012003582400
2016-04-263000.003015.002996.003015.009002700800
2016-04-252996.002996.002993.002996.00300898500
2016-04-222958.002996.002955.002996.0011003257800
2016-04-212956.002959.002956.002958.007002070800
2016-04-202957.002957.002946.002956.0022006503100
2016-04-192928.002958.002928.002957.007002061400
2016-04-182911.002925.002900.002925.006001748700
2016-04-152917.002917.002900.002911.009002617100
2016-04-142903.002917.002885.002917.0011003196100
2016-04-132820.002858.002820.002858.004001139200
2016-04-122802.002857.002801.002807.0014003940500
2016-04-112791.002860.002791.002860.005001411500
2016-04-082786.002834.002786.002834.00200562000
2016-04-072808.002813.002786.002786.005001402200
2016-04-062777.002811.002775.002808.00360010009700
2016-04-052855.002860.002801.002801.0011003111300
2016-04-042854.002855.002805.002855.006001703300
2016-04-012904.002904.002800.002839.0031008823600
2016-03-312955.002955.002905.002911.006001750400
2016-03-302995.002995.002945.002955.007002075000
2016-03-292995.002995.002970.002973.00300893800
2016-03-282977.002977.002976.002976.009002679200
2016-03-252959.002996.002946.002977.0022006553300
2016-03-242959.002967.002959.002959.0026007694600
2016-03-232906.002959.002906.002959.0016004687000
2016-03-222870.002910.002870.002905.0024006926200
2016-03-182870.002870.002861.002870.004001147100
2016-03-172850.002875.002847.002850.0014003997400
2016-03-162820.002821.002820.002820.007001974200
2016-03-152801.002830.002801.002820.0023006489700
2016-03-142850.002850.002845.002845.004001139500
2016-03-112755.002765.002755.002765.004001104500
2016-03-102750.002760.002750.002755.008002204800
2016-03-092756.002756.002750.002750.0010002752600
2016-03-082759.002759.002758.002758.008002206700
2016-03-072760.002764.002756.002758.009002482700
2016-03-042755.002765.002755.002756.007001929900
2016-03-032755.002755.002754.002754.009002479100
2016-03-022758.002790.002755.002755.0025006912800
2016-03-012800.002818.002754.002770.0013003611400
2016-02-292831.002845.002800.002800.0018005067100
2016-02-262826.002832.002807.002807.0021005924600
2016-02-252850.002863.002807.002826.00820023222000
2016-02-243020.003060.002980.003000.00800024102300
2016-02-233060.003065.003050.003060.00390011926500
2016-02-223055.003085.003055.003060.0023007039000
2016-02-193055.003055.003050.003055.007002137000
2016-02-183070.003080.003040.003055.0016004892000
2016-02-173060.003065.003015.003015.0015004580500
2016-02-163060.003060.003020.003060.005001525000
2016-02-153060.003060.003000.003000.0027008155000
2016-02-123000.003045.002980.003020.0027008097600
2016-02-103100.003100.003055.003095.0010003086000
2016-02-093120.003150.003060.003105.0026008067000
2016-02-083200.003200.003180.003180.0010003193500
2016-02-053200.003210.003190.003200.0013004160500
2016-02-043225.003225.003205.003205.007002252500
2016-02-033275.003275.003210.003235.0016005178500
2016-02-023340.003340.003260.003300.0012003975500
2016-02-013205.003270.003205.003270.0029009388000
2016-01-293130.003135.003115.003135.0018005633500
2016-01-283100.003130.003090.003115.008002490500
2016-01-273025.003120.003025.003120.0019005845000
2016-01-263010.003030.002990.003020.0025007525100
2016-01-252975.003005.002975.003005.0018005380800
2016-01-222932.003050.002926.002966.00490014462500
2016-01-213000.003050.002960.002960.00510015261300
2016-01-203130.003175.003100.003100.00440013765500
2016-01-193165.003165.003125.003125.0017005356000
2016-01-183170.003215.003125.003190.0028008817500
2016-01-153185.003245.003180.003190.0025008005500
2016-01-143205.003220.003100.003180.00370011736000
2016-01-133175.003270.003150.003215.00390012517500
2016-01-123460.003460.003015.003145.00920029894000
2016-01-083450.003495.003445.003460.0016005538500
2016-01-073495.003495.003450.003475.0013004526000
2016-01-063515.003515.003470.003470.0021007323500
2016-01-053480.003510.003480.003500.0018006281000
2016-01-043565.003570.003510.003510.00320011320500
2015-12-303550.003580.003520.003565.0011003907500
2015-12-293550.003555.003525.003550.0012004257500
2015-12-283520.003560.003520.003550.00400014156500
2015-12-253495.003510.003480.003505.0020006999000
2015-12-243445.003490.003445.003490.0028009668000
2015-12-223440.003440.003415.003415.005001714500
2015-12-213430.003450.003430.003430.00360012356500
2015-12-183420.003430.003420.003430.0011003767000
2015-12-173420.003420.003400.003420.0026008883500
2015-12-163395.003400.003385.003400.0017005773000
2015-12-153380.003400.003370.003395.0019006444500
2015-12-143380.003410.003305.003395.00330011054000
2015-12-113390.003415.003380.003405.0019006453000
2015-12-103380.003390.003375.003390.0015005076000
2015-12-093400.003410.003390.003405.009003058500
2015-12-083440.003440.003375.003390.00300010193500
2015-12-073455.003470.003435.003440.0018006218500
2015-12-043455.003455.003420.003430.0029009963000
2015-12-033470.003475.003455.003465.0015005199500
2015-12-023430.003450.003430.003450.0014004825000
2015-12-013400.003425.003400.003425.009003073000
2015-11-303405.003435.003400.003405.0027009210500
2015-11-273385.003415.003330.003415.00460015470000
2015-11-263405.003445.003325.003420.00380012924500

   ※ 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