[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 
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
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18709.00709.00691.00691.0090006323000
2016-05-1700
2016-05-16693.00700.00693.00700.0080005552000
2016-05-1300
2016-05-12665.00665.00665.00665.001000665000
2016-05-11665.00665.00665.00665.001000665000
2016-05-10667.00667.00665.00665.0070004665000
2016-05-09673.00673.00673.00673.001000673000
2016-05-06670.00673.00670.00673.0060004023000
2016-05-02703.00703.00678.00684.0040002743000
2016-04-28700.00700.00685.00695.0030002080000
2016-04-2700
2016-04-26700.00700.00700.00700.001000700000
2016-04-25706.00708.00703.00703.0050003533000
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-18734.00734.00734.00734.0040002936000
2016-04-1500
2016-04-14733.00735.00733.00735.0030002202000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07701.00701.00700.00700.0020001401000
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01737.00737.00737.00737.0020001474000
2016-03-31722.00722.00722.00722.001000722000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-24738.00738.00738.00738.001000738000
2016-03-2300
2016-03-22713.00713.00713.00713.001000713000
2016-03-18721.00721.00721.00721.001000721000
2016-03-17711.00711.00711.00711.001000711000
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01736.00736.00736.00736.001000736000
2016-02-2900
2016-02-26699.00706.00699.00706.0020001405000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15699.00699.00699.00699.0030002097000
2016-02-12699.00699.00699.00699.0060004194000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-05750.00750.00738.00738.0030002226000
2016-02-04750.00750.00750.00750.001000750000
2016-02-03780.00780.00780.00780.0030002340000
2016-02-02790.00790.00779.00780.0050003929000
2016-02-01790.00790.00790.00790.0020001580000
2016-01-2900
2016-01-2800
2016-01-27760.00760.00760.00760.001000760000
2016-01-2600
2016-01-25750.00750.00750.00750.001000750000
2016-01-2200
2016-01-21748.00750.00748.00750.0030002246000
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05805.00805.00805.00805.0040003220000
2016-01-04805.00805.00805.00805.0050004025000
2015-12-3000
2015-12-29781.00781.00781.00781.001000781000
2015-12-2800
2015-12-25765.00765.00765.00765.001000765000
2015-12-24765.00765.00765.00765.001000765000
2015-12-22795.00795.00795.00795.0050003975000
2015-12-21795.00795.00795.00795.0060004770000
2015-12-18792.00795.00792.00795.0060004767000
2015-12-17799.00800.00786.00791.0080006372000
2015-12-16804.00804.00790.00799.0060004805000
2015-12-15804.00804.00804.00804.0060004824000
2015-12-14788.00805.00788.00805.0030002383000
2015-12-11807.00807.00792.00807.00100008031000
2015-12-10807.00807.00792.00807.0070005629000
2015-12-09800.00807.00800.00807.0030002412000
2015-12-08808.00808.00798.00798.0070005637000
2015-12-07795.00797.00795.00797.0050003977000
2015-12-04795.00795.00795.00795.0040003180000
2015-12-03794.00796.00794.00795.0070005565000
2015-12-02792.00792.00792.00792.001000792000
2015-12-01787.00787.00786.00787.0050003934000
2015-11-30788.00789.00788.00789.0040003153000
2015-11-27788.00788.00787.00788.0030002363000
2015-11-26786.00787.00786.00787.0030002359000

   ※ 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