[7509 JQスタンダード] アイエーグループ 日足 時系列データ

[7509 JQスタンダード] アイエーグループ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29686.00694.00686.00694.0050003445000
2017-05-26683.00683.00683.00683.0030002049000
2017-05-25683.00683.00682.00682.0060004094000
2017-05-24682.00687.00682.00682.0070004780000
2017-05-23676.00683.00676.00682.0030002041000
2017-05-22675.00675.00675.00675.0090006075000
2017-05-19667.00676.00667.00675.00110007412000
2017-05-18670.00670.00665.00665.00100006672000
2017-05-17671.00675.00667.00670.001600010759000
2017-05-16664.00670.00664.00670.0090006018000
2017-05-15656.00676.00656.00662.001600010670000
2017-05-12650.00650.00650.00650.001000650000
2017-05-11654.00654.00650.00650.0030001954000
2017-05-1000
2017-05-0900
2017-05-08654.00654.00654.00654.001000654000
2017-05-0200
2017-05-01651.00651.00651.00651.0050003255000
2017-04-28653.00653.00650.00650.0020001303000
2017-04-27655.00655.00655.00655.0040002620000
2017-04-26656.00656.00656.00656.001000656000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-19645.00645.00645.00645.001000645000
2017-04-1800
2017-04-1700
2017-04-14641.00641.00641.00641.0040002564000
2017-04-1300
2017-04-12638.00638.00638.00638.0030001914000
2017-04-1100
2017-04-10644.00644.00644.00644.001000644000
2017-04-07648.00648.00648.00648.001000648000
2017-04-0600
2017-04-05648.00648.00648.00648.001000648000
2017-04-04651.00651.00651.00651.0020001302000
2017-04-03666.00666.00656.00656.0040002644000
2017-03-31656.00660.00656.00660.0060003951000
2017-03-3000
2017-03-29657.00657.00657.00657.001000657000
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-22665.00665.00665.00665.001000665000
2017-03-2100
2017-03-17666.00666.00660.00660.0020001326000
2017-03-1600
2017-03-15660.00660.00660.00660.001000660000
2017-03-14660.00660.00660.00660.0030001980000
2017-03-13658.00658.00658.00658.0020001316000
2017-03-10664.00664.00664.00664.001000664000
2017-03-0900
2017-03-08661.00661.00661.00661.001000661000
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-02661.00661.00661.00661.001000661000
2017-03-01663.00665.00663.00665.0030001991000
2017-02-28658.00658.00658.00658.001000658000
2017-02-27658.00658.00658.00658.001000658000
2017-02-2400
2017-02-2300
2017-02-22655.00655.00655.00655.0030001965000
2017-02-21654.00654.00654.00654.00130008502000
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15654.00654.00654.00654.0020001308000
2017-02-14654.00654.00654.00654.0050003270000
2017-02-13647.00647.00647.00647.001000647000
2017-02-1000
2017-02-0900
2017-02-08650.00650.00650.00650.001000650000
2017-02-0700
2017-02-06654.00654.00647.00648.0030001949000
2017-02-0300
2017-02-0200
2017-02-01649.00654.00645.00654.0050003247000
2017-01-31652.00652.00650.00650.0050003254000
2017-01-30650.00659.00650.00659.0030001968000
2017-01-2700
2017-01-26645.00645.00645.00645.001000645000
2017-01-2500
2017-01-24645.00645.00645.00645.001000645000
2017-01-23648.00648.00648.00648.001000648000
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-17641.00642.00640.00640.0060003845000
2017-01-16655.00655.00655.00655.001000655000
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-10641.00673.00641.00663.0090005869000
2017-01-06633.00639.00633.00639.0030001911000
2017-01-0500
2017-01-04633.00636.00631.00636.00120007597000
2016-12-30633.00633.00633.00633.001000633000
2016-12-2900
2016-12-2800
2016-12-27635.00635.00629.00629.0080005054000
2016-12-26637.00637.00637.00637.001000637000
2016-12-22634.00639.00625.00639.0060003799000
2016-12-21640.00640.00640.00640.001000640000
2016-12-20633.00633.00633.00633.001000633000
2016-12-19633.00633.00633.00633.001000633000
2016-12-16633.00633.00633.00633.001000633000
2016-12-15640.00640.00640.00640.001000640000
2016-12-14637.00645.00637.00644.0030001926000
2016-12-13626.00630.00626.00630.0020001256000
2016-12-12625.00635.00625.00627.0080005035000
2016-12-09625.00625.00625.00625.001000625000
2016-12-08622.00622.00622.00622.001000622000
2016-12-07624.00624.00622.00622.0030001870000
2016-12-06621.00621.00621.00621.0030001863000
2016-12-05621.00622.00620.00620.002600016147000
2016-12-02616.00616.00615.00616.0040002462000
2016-12-01619.00620.00616.00616.00110006804000
2016-11-30619.00621.00617.00617.004300026653000
2016-11-29620.00620.00619.00619.002500015499000
2016-11-28624.00624.00620.00620.00100006236000
2016-11-25624.00625.00621.00624.006700041807000
2016-11-24626.00627.00624.00624.001900011875000
2016-11-22628.00628.00627.00627.0040002509000
2016-11-21619.00619.00619.00619.0040002476000
2016-11-18619.00619.00619.00619.0080004952000
2016-11-17628.00628.00622.00622.0050003128000
2016-11-16628.00628.00628.00628.001000628000
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09626.00626.00617.00617.0060003743000
2016-11-0800
2016-11-07630.00633.00630.00633.00100006307000
2016-11-04625.00629.00623.00628.00120007509000
2016-11-02633.00633.00633.00633.001000633000
2016-11-01628.00628.00625.00625.0020001253000
2016-10-31621.00628.00621.00628.0030001876000
2016-10-28623.00624.00622.00622.0060003739000
2016-10-27626.00626.00623.00623.0020001249000
2016-10-2600
2016-10-25626.00626.00626.00626.001000626000
2016-10-24625.00626.00625.00626.0020001251000
2016-10-2100
2016-10-20621.00628.00621.00628.0040002498000
2016-10-19621.00621.00621.00621.001000621000
2016-10-18623.00625.00623.00623.0040002494000
2016-10-17626.00626.00626.00626.0040002504000
2016-10-14629.00629.00622.00622.0020001251000
2016-10-1300
2016-10-12625.00625.00622.00622.002100013122000
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03649.00649.00639.00639.0030001937000
2016-09-30630.00630.00630.00630.001000630000
2016-09-29635.00635.00635.00635.001000635000
2016-09-28621.00626.00621.00626.0020001247000
2016-09-2700
2016-09-26628.00629.00628.00629.0020001257000
2016-09-2300
2016-09-21628.00628.00628.00628.001000628000
2016-09-20627.00634.00627.00634.0020001261000
2016-09-16629.00629.00629.00629.001000629000
2016-09-15629.00629.00629.00629.0020001258000
2016-09-14631.00633.00631.00633.0020001264000
2016-09-13631.00639.00631.00639.0020001270000
2016-09-1200
2016-09-09639.00639.00633.00634.0050003178000
2016-09-08640.00641.00640.00640.001600010241000
2016-09-07642.00642.00642.00642.001000642000
2016-09-06641.00641.00641.00641.001000641000
2016-09-0500
2016-09-02648.00648.00648.00648.001000648000
2016-09-01651.00651.00651.00651.0020001302000
2016-08-31652.00656.00650.00651.002700017591000
2016-08-3000
2016-08-29665.00665.00652.00652.0030001970000
2016-08-26652.00652.00645.00645.0030001943000
2016-08-2500
2016-08-24650.00659.00650.00652.0040002613000
2016-08-23656.00656.00656.00656.001000656000
2016-08-22659.00676.00659.00676.0030002001000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10679.00679.00679.00679.001000679000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03670.00670.00670.00670.001000670000
2016-08-02670.00671.00670.00670.0060004022000
2016-08-01690.00690.00667.00667.0080005417000
2016-07-29684.00690.00684.00690.0060004129000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19694.00694.00694.00694.0030002082000
2016-07-15684.00695.00684.00694.00130008978000
2016-07-14684.00684.00684.00684.0040002736000
2016-07-13684.00684.00674.00674.0040002726000
2016-07-12684.00684.00684.00684.0040002736000
2016-07-1100
2016-07-0800
2016-07-07671.00674.00671.00674.0050003364000
2016-07-06680.00680.00670.00670.0060004070000
2016-07-0500
2016-07-0400
2016-07-01680.00680.00680.00680.0030002040000
2016-06-30680.00680.00680.00680.0020001360000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24699.00699.00699.00699.001000699000
2016-06-2300
2016-06-2200
2016-06-21685.00685.00685.00685.001700011645000
2016-06-20677.00677.00677.00677.0030002031000
2016-06-17660.00680.00660.00677.00100006734000
2016-06-16649.00654.00649.00654.0030001955000
2016-06-1500
2016-06-14689.00689.00689.00689.0040002756000
2016-06-13699.00699.00675.00689.00140009603000
2016-06-10692.00701.00692.00700.0070004893000
2016-06-09701.00701.00691.00691.0050003492000
2016-06-08703.00705.00700.00700.0060004216000
2016-06-0700
2016-06-06700.00704.00700.00700.0070004913000
2016-06-03693.00700.00693.00699.0050003490000
2016-06-02704.00704.00691.00691.0060004187000
2016-06-01704.00705.00704.00704.0040002817000
2016-05-31705.00708.00696.00696.00110007734000
2016-05-30707.00710.00700.00704.00100007065000
2016-05-27692.00702.00692.00698.0090006292000
2016-05-2600
2016-05-2500
2016-05-2400

   ※ 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