[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 
2017-05-24583.00585.00581.00585.00149008694900
2017-05-23581.00585.00578.00584.002420014072000
2017-05-22567.00587.00567.00581.004070023604400
2017-05-19567.00571.00566.00568.00162009203200
2017-05-18569.00569.00561.00568.003950022301800
2017-05-17570.00571.00568.00569.003360019139000
2017-05-16571.00576.00567.00568.005050028869100
2017-05-15563.00567.00561.00563.002920016453800
2017-05-12563.00566.00562.00562.002340013192400
2017-05-11560.00567.00560.00564.001790010087400
2017-05-10560.00567.00560.00561.00170009562400
2017-05-09555.00570.00555.00563.002700015155300
2017-05-08554.00564.00554.00554.005040028121300
2017-05-02547.00552.00547.00552.002330012780900
2017-05-01545.00549.00545.00545.00168009172500
2017-04-28545.00552.00545.00547.002080011404700
2017-04-27542.00546.00541.00543.00112006085200
2017-04-26544.00550.00544.00544.002370012949100
2017-04-25547.00550.00545.00545.00125006827000
2017-04-24550.00550.00544.00547.00168009198600
2017-04-21543.00547.00541.00547.00149008092700
2017-04-20540.00548.00535.00541.002560013837600
2017-04-19535.00539.00534.00537.002250012069800
2017-04-18536.00538.00530.00535.001920010241800
2017-04-17528.00534.00528.00533.0081004298400
2017-04-14534.00534.00528.00531.00187009928800
2017-04-13530.00534.00529.00533.00179009500900
2017-04-12532.00538.00531.00532.002880015342900
2017-04-11538.00538.00534.00538.00126006758100
2017-04-10533.00539.00532.00538.00168009002900
2017-04-07533.00543.00531.00534.00186009955200
2017-04-06536.00536.00531.00533.002680014290100
2017-04-05540.00542.00533.00536.003160016986300
2017-04-04551.00552.00540.00543.004230023133400
2017-04-03555.00560.00546.00551.003560019658500
2017-03-31554.00564.00553.00553.005380029924200
2017-03-30560.00561.00548.00553.007710042731200
2017-03-29560.00575.00559.00564.008980050706900
2017-03-28598.00598.00585.00585.0011570068440600
2017-03-27602.00602.00586.00598.00207900123652200
2017-03-24620.00628.00620.00622.004270026609900
2017-03-23624.00625.00621.00622.002390014888700
2017-03-22625.00627.00623.00625.003370021084300
2017-03-21626.00636.00621.00628.006220039045700
2017-03-17630.00631.00626.00627.001750010992700
2017-03-16622.00629.00622.00629.001990012427500
2017-03-15620.00620.00617.00620.004350026886600
2017-03-14630.00634.00615.00621.0010790067206000
2017-03-13640.00641.00635.00635.004630029535900
2017-03-10644.00644.00640.00641.001580010149400
2017-03-09642.00644.00639.00639.004080026153800
2017-03-08645.00645.00642.00644.002660017123300
2017-03-07642.00647.00639.00647.004250027339800
2017-03-06630.00642.00630.00640.005480034882800
2017-03-03628.00630.00624.00630.003490021912100
2017-03-02624.00626.00621.00626.003570022258500
2017-03-01623.00624.00620.00620.002310014364000
2017-02-28622.00625.00622.00623.00129008041300
2017-02-27620.00624.00619.00622.003590022300300
2017-02-24615.00624.00611.00624.005420033475500
2017-02-23605.00609.00600.00608.004360026371700
2017-02-22607.00610.00606.00608.002460014941800
2017-02-21605.00610.00602.00607.004820029240100
2017-02-20600.00604.00595.00604.004290025771900
2017-02-17588.00599.00586.00595.004170024779400
2017-02-16583.00586.00581.00586.001880010962300
2017-02-15579.00583.00579.00583.002790016193400
2017-02-14579.00579.00576.00578.00163009417400
2017-02-13570.00578.00570.00576.002980017119300
2017-02-10570.00573.00568.00570.002140012215800
2017-02-09569.00570.00567.00569.0094005343000
2017-02-08570.00570.00566.00568.001780010108900
2017-02-07571.00571.00567.00568.0085004835500
2017-02-06568.00571.00568.00571.00158008999200
2017-02-03568.00570.00564.00568.002070011745500
2017-02-02564.00567.00562.00566.00145008192400
2017-02-01563.00565.00562.00564.00157008841000
2017-01-31567.00567.00562.00565.001970011138500
2017-01-30565.00569.00563.00569.002740015495100
2017-01-27562.00565.00562.00565.00146008224100
2017-01-26566.00569.00550.00562.003930022072600
2017-01-25556.00565.00556.00563.002310012991100
2017-01-24560.00560.00556.00557.0087004852900
2017-01-23564.00564.00557.00560.00178009973100
2017-01-20552.00562.00552.00561.00171009533700
2017-01-19555.00560.00554.00560.001840010241300
2017-01-18553.00557.00549.00553.004050022342300
2017-01-17558.00564.00554.00559.004330024175900
2017-01-16570.00572.00564.00564.004190023840900
2017-01-13558.00566.00557.00566.003310018602200
2017-01-12559.00560.00556.00558.003950022069300
2017-01-11554.00558.00551.00558.003850021377600
2017-01-10549.00552.00547.00550.003840021091500
2017-01-06548.00550.00544.00549.004480024553900
2017-01-05540.00545.00540.00544.002100011411300
2017-01-04533.00543.00532.00539.003540019064600
2016-12-30530.00535.00520.00534.004170022018400
2016-12-29537.00537.00530.00531.003150016835200
2016-12-28530.00540.00529.00536.005570029820400
2016-12-27525.00530.00521.00530.003520018531500
2016-12-26520.00532.00520.00525.004590024066000
2016-12-22520.00522.00520.00520.002010010459600
2016-12-21523.00523.00519.00520.003090016102700
2016-12-20524.00525.00522.00523.00190009951400
2016-12-19530.00530.00522.00524.005600029486000
2016-12-16520.00520.00515.00518.002840014716400
2016-12-15515.00520.00512.00516.004640023938500
2016-12-14509.00515.00508.00513.004540023223700
2016-12-13508.00509.00506.00508.003560018082800
2016-12-12507.00511.00506.00509.003530017951600
2016-12-09507.00508.00503.00505.003570018048200
2016-12-08506.00509.00503.00504.004140020938300
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

   ※ 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