[7523 JQスタンダード] アールビバン 日足 時系列データ

[7523 JQスタンダード] アールビバン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07503.00507.00502.00505.003350016898800
2016-12-06502.00504.00501.00503.00151007585000
2016-12-05503.00503.00499.00502.00140007020500
2016-12-02507.00507.00501.00503.002730013748800
2016-12-01500.00510.00497.00500.005810029183700
2016-11-30496.00502.00496.00500.003320016546900
2016-11-29496.00497.00495.00496.00140006945200
2016-11-28497.00497.00495.00497.00127006304700
2016-11-25497.00497.00492.00496.003110015415200
2016-11-24493.00497.00493.00497.003120015413900
2016-11-22493.00494.00491.00493.00182008966900
2016-11-21492.00494.00490.00492.002660013096000
2016-11-18491.00492.00490.00490.00193009471200
2016-11-17489.00490.00489.00490.00189009250000
2016-11-16490.00491.00488.00489.00140006857100
2016-11-15489.00490.00488.00488.00141006892900
2016-11-14489.00491.00488.00489.002150010523500
2016-11-11491.00492.00489.00490.002620012852400
2016-11-10494.00494.00488.00491.00169008295400
2016-11-09494.00494.00482.00485.004320021042300
2016-11-08493.00495.00491.00491.00174008580100
2016-11-07490.00493.00490.00492.00166008147100
2016-11-04492.00494.00491.00493.00167008227500
2016-11-02495.00496.00492.00494.003250016074800
2016-11-01499.00499.00496.00497.00181008999400
2016-10-31498.00499.00496.00497.00173008610700
2016-10-28499.00499.00496.00497.00138006869000
2016-10-27500.00500.00496.00498.00139006913600
2016-10-26497.00498.00496.00498.00105005221500
2016-10-25496.00498.00495.00497.00135006698700
2016-10-24493.00498.00493.00495.00173008581900
2016-10-21491.00496.00490.00493.00144007095300
2016-10-20490.00492.00490.00491.00156007653000
2016-10-19490.00490.00488.00490.0079003867100
2016-10-18488.00489.00487.00489.00133006489300
2016-10-17486.00490.00486.00488.002300011200100
2016-10-14490.00492.00488.00491.00126006165200
2016-10-13490.00491.00489.00490.00113005535000
2016-10-12490.00492.00489.00490.0075003677000
2016-10-11490.00492.00488.00490.00101004955900
2016-10-07491.00492.00488.00491.00156007637500
2016-10-06490.00492.00489.00489.00114005591600
2016-10-05489.00490.00487.00490.002430011867200
2016-10-04492.00492.00489.00490.00193009465600
2016-10-03494.00494.00490.00491.002050010079600
2016-09-30496.00497.00491.00494.002390011803800
2016-09-29495.00498.00494.00497.002220011004400
2016-09-28484.00504.00483.00498.0014880073275300
2016-09-27522.00529.00521.00527.008430044236600
2016-09-26523.00525.00522.00524.007780040736000
2016-09-23523.00525.00522.00524.007230037862900
2016-09-21520.00522.00517.00522.003900020278700
2016-09-20518.00523.00518.00522.003970020668200
2016-09-16520.00521.00517.00519.00187009711600
2016-09-15519.00521.00518.00520.002950015309100
2016-09-14516.00521.00516.00521.00129006689300
2016-09-13518.00520.00517.00520.002060010686400
2016-09-12519.00521.00516.00517.004110021316100
2016-09-09521.00523.00520.00520.003000015636600
2016-09-08515.00522.00515.00522.003550018420200
2016-09-07512.00517.00512.00516.003730019195300
2016-09-06514.00516.00512.00514.002240011502200
2016-09-05512.00517.00511.00512.004930025300800
2016-09-02513.00513.00509.00511.002880014707000
2016-09-01513.00514.00510.00511.002500012801900
2016-08-31512.00513.00511.00512.00134006858200
2016-08-30514.00515.00510.00510.002820014430800
2016-08-29517.00518.00509.00510.005580028601800
2016-08-26517.00517.00504.00515.007090036291900
2016-08-25521.00530.00503.00510.00349400179720900
2016-08-24484.00486.00484.00485.0071003442900
2016-08-23485.00485.00483.00484.0049002371100
2016-08-22485.00485.00482.00482.0046002224500
2016-08-19481.00485.00481.00482.0085004098700
2016-08-18480.00488.00480.00485.00143006920900
2016-08-17478.00483.00477.00480.00169008101400
2016-08-16482.00484.00479.00479.00111005342600
2016-08-15486.00486.00480.00482.003330016056500
2016-08-12484.00490.00484.00489.004900023831500
2016-08-10500.00501.00493.00499.002440012164100
2016-08-09499.00500.00496.00500.0042002093400
2016-08-08497.00500.00494.00497.00117005820200
2016-08-05494.00495.00490.00495.0057002805800
2016-08-04492.00495.00490.00495.00102005017600
2016-08-03493.00493.00487.00490.00155007597200
2016-08-02492.00494.00490.00493.00110005408000
2016-08-01486.00494.00485.00492.0063003088900
2016-07-29488.00490.00485.00490.002100010228400
2016-07-28486.00489.00485.00488.0069003361200
2016-07-27483.00489.00483.00486.0087004222500
2016-07-26489.00489.00483.00483.00202009798000
2016-07-25485.00493.00484.00489.00197009621300
2016-07-22482.00487.00481.00482.00114005518900
2016-07-21479.00483.00479.00482.0081003901700
2016-07-20480.00483.00477.00478.003470016664900
2016-07-19483.00483.00480.00482.00146007027000
2016-07-15480.00482.00474.00479.002130010189200
2016-07-14477.00480.00474.00479.00129006153600
2016-07-13481.00482.00474.00477.003160015096200
2016-07-12483.00483.00478.00480.00132006345100
2016-07-11475.00478.00475.00475.00166007899200
2016-07-08477.00478.00473.00473.00110005222600
2016-07-07480.00484.00477.00477.0084004032200
2016-07-06477.00483.00474.00477.002450011716600
2016-07-05477.00480.00477.00477.0078003725700
2016-07-04476.00482.00476.00479.00115005505200
2016-07-01478.00479.00475.00477.00135006431300
2016-06-30477.00478.00474.00476.0095004524100
2016-06-29470.00476.00467.00473.00133006282000
2016-06-28468.00474.00462.00472.00136006355300
2016-06-27461.00472.00459.00469.002870013327000
2016-06-24480.00481.00455.00458.008130037851700
2016-06-23476.00480.00475.00480.00114005441800
2016-06-22479.00481.00477.00477.00161007707900
2016-06-21481.00481.00479.00479.0068003263500
2016-06-20474.00483.00474.00479.00174008311500
2016-06-17470.00481.00470.00474.002840013473000
2016-06-16480.00482.00461.00475.004090019368900
2016-06-15480.00485.00479.00480.002110010168700
2016-06-14488.00489.00480.00480.002420011725000
2016-06-13489.00489.00487.00489.002490012155700
2016-06-10489.00492.00489.00489.00178008729500
2016-06-09489.00492.00488.00492.0099004847400
2016-06-08489.00490.00487.00489.00110005372700
2016-06-07490.00490.00487.00487.00158007710700
2016-06-06488.00489.00487.00488.0084004101700
2016-06-03490.00491.00487.00491.00190009286200
2016-06-02492.00492.00489.00489.00102004996100
2016-06-01489.00492.00489.00491.00168008234200
2016-05-31490.00492.00488.00492.00183008970600
2016-05-30491.00494.00488.00490.00203009958700
2016-05-27490.00490.00486.00490.002950014400600
2016-05-26496.00496.00483.00490.006990034181400
2016-05-25500.00501.00495.00496.002560012738100
2016-05-24500.00505.00498.00499.004870024391900
2016-05-23504.00505.00500.00502.002780013983100
2016-05-20491.00504.00491.00500.003400016956500
2016-05-19490.00497.00490.00497.002150010621100
2016-05-18492.00495.00488.00493.004630022794100
2016-05-17495.00497.00492.00494.002550012615000
2016-05-16500.00505.00497.00498.006210031106900
2016-05-13506.00508.00495.00499.006010030135200
2016-05-12482.00487.00482.00484.00172008325000
2016-05-11482.00484.00481.00483.002830013642400
2016-05-10480.00485.00478.00481.003110014968900
2016-05-09479.00480.00474.00478.003070014662200
2016-05-06495.00498.00475.00478.0011440055372300
2016-05-02490.00496.00488.00496.003190015673500
2016-04-28507.00507.00490.00493.004690023253800
2016-04-27503.00504.00498.00504.0099004953900
2016-04-26507.00507.00498.00499.002510012574800
2016-04-25515.00515.00507.00509.00178009104900
2016-04-22506.00510.00501.00505.00110005564400
2016-04-21503.00507.00502.00503.002010010124100
2016-04-20498.00502.00498.00500.00190009510500
2016-04-19496.00501.00495.00497.003520017531500
2016-04-18503.00503.00494.00497.002580012861200
2016-04-15503.00506.00500.00503.00150007542400
2016-04-14502.00507.00499.00503.002440012288300
2016-04-13499.00503.00495.00501.003070015313000
2016-04-12490.00498.00487.00496.002200010853800
2016-04-11478.00497.00477.00494.007310035198100
2016-04-08488.00490.00463.00490.008410040450300
2016-04-07492.00502.00492.00493.002280011319500
2016-04-06495.00495.00489.00492.002900014262800
2016-04-05500.00502.00491.00495.003590017816300
2016-04-04503.00504.00497.00499.004030020144500
2016-04-01513.00513.00502.00504.006120030926500
2016-03-31513.00516.00510.00510.005080026032200
2016-03-30530.00530.00514.00518.004860025342200
2016-03-29518.00535.00516.00530.008280043304400
2016-03-28549.00551.00545.00546.0011280061902100
2016-03-25549.00551.00546.00546.006000032909000
2016-03-24549.00555.00542.00551.009420051890000
2016-03-23545.00550.00541.00547.006420035047400
2016-03-22540.00543.00537.00541.003810020592000
2016-03-18530.00534.00527.00533.003280017365500
2016-03-17537.00543.00533.00534.003780020279600
2016-03-16542.00545.00537.00537.005830031464300
2016-03-15546.00550.00540.00541.004390023899700
2016-03-14545.00548.00538.00546.004800026112200
2016-03-11535.00541.00533.00540.002660014282000
2016-03-10539.00544.00534.00535.002970016029700
2016-03-09528.00538.00528.00531.002900015399500
2016-03-08543.00545.00528.00534.004450023864000
2016-03-07543.00550.00540.00543.003950021555200
2016-03-04529.00538.00523.00533.003190016970700
2016-03-03527.00530.00523.00526.003080016248900
2016-03-02513.00529.00513.00525.002700014094900
2016-03-01504.00514.00504.00511.00114005799000
2016-02-29503.00509.00503.00505.002190011070800
2016-02-26505.00510.00503.00506.00182009217700
2016-02-25500.00507.00500.00505.002170010928200
2016-02-24505.00505.00498.00500.002430012168600
2016-02-23515.00515.00503.00505.00136006888600
2016-02-22498.00515.00497.00510.002750013904000
2016-02-19500.00501.00496.00499.00141007039900
2016-02-18503.00503.00493.00502.003240016184300
2016-02-17497.00505.00489.00491.005400026892400
2016-02-16488.00499.00482.00493.003570017542900
2016-02-15470.00480.00468.00480.004460021069400
2016-02-12480.00482.00460.00460.0010170047946700
2016-02-10510.00514.00488.00496.008380041683900
2016-02-09510.00514.00507.00508.003290016767500
2016-02-08510.00524.00509.00524.00146007485500
2016-02-05519.00524.00504.00510.004560023379600
2016-02-04517.00522.00516.00519.003090016015100
2016-02-03533.00534.00522.00527.002250011869000
2016-02-02540.00545.00532.00534.003250017505100
2016-02-01538.00540.00531.00540.002480013317200
2016-01-29521.00527.00517.00525.001930010080600
2016-01-28515.00523.00515.00521.00109005665900
2016-01-27512.00519.00512.00516.00126006486000
2016-01-26517.00517.00512.00515.00149007665400
2016-01-25513.00520.00509.00519.003280016897600
2016-01-22510.00512.00497.00512.003460017484600
2016-01-21498.00522.00477.00488.009550047600800
2016-01-20525.00525.00504.00508.006130031552500
2016-01-19522.00530.00521.00523.00172009034100
2016-01-18516.00529.00514.00525.006760035220900
2016-01-15544.00546.00532.00536.002970015958300
2016-01-14536.00565.00532.00539.004980026919200
2016-01-13540.00546.00536.00542.002250012177300
2016-01-12555.00558.00530.00533.007180038945300
2016-01-08551.00565.00550.00558.005790032286200
2016-01-07554.00562.00554.00555.003360018736700
2016-01-06556.00562.00550.00556.003710020609700
2016-01-05555.00557.00552.00556.002280012647900
2016-01-04555.00558.00551.00555.005160028625000
2015-12-30544.00552.00543.00551.004170022862400
2015-12-29540.00543.00539.00543.003510018997800
2015-12-28544.00544.00536.00540.003740020206100
2015-12-25534.00536.00531.00534.006900036821000
2015-12-24538.00542.00533.00534.005690030494900
2015-12-22539.00541.00536.00536.004080021957400
2015-12-21535.00543.00535.00541.004790025728400
2015-12-18550.00552.00535.00539.008770047453800
2015-12-17551.00555.00544.00553.006560036041100
2015-12-16550.00554.00547.00550.004560025129800
2015-12-15552.00558.00542.00543.007330040326200
2015-12-14549.00553.00545.00552.006620036320200
2015-12-11556.00559.00547.00553.0011050061074300
2015-12-10562.00564.00557.00559.005620031465800
2015-12-09569.00572.00562.00564.005440030801300
2015-12-08570.00575.00564.00568.007460042485500
2015-12-07570.00585.00569.00571.009230053087600
2015-12-04561.00568.00560.00561.004080022968800
2015-12-03570.00573.00566.00569.004830027502500
2015-12-02555.00569.00555.00569.003550020016300
2015-12-01564.00566.00554.00556.008400046960800

   ※ 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