[7571 JQスタンダード] ヤマノホールディングス 日足 時系列データ

[7571 JQスタンダード] ヤマノホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0985.0087.0085.0085.001020008715400
2016-12-0886.0087.0084.0085.0019270016452300
2016-12-0785.0087.0085.0086.0024020020623000
2016-12-0686.0086.0084.0084.0014780012576800
2016-12-0583.0085.0083.0085.0012020010140700
2016-12-0285.0085.0083.0083.001058008885900
2016-12-0186.0086.0084.0084.0020820017739700
2016-11-3084.0084.0083.0083.00647005414600
2016-11-2984.0084.0083.0083.0012340010359400
2016-11-2882.0084.0082.0084.0012810010646900
2016-11-2584.0085.0082.0082.0023390019520100
2016-11-2485.0085.0083.0084.00828006955900
2016-11-2284.0085.0083.0084.0013540011372600
2016-11-2182.0084.0082.0083.00930007746600
2016-11-1882.0083.0081.0082.0012470010239800
2016-11-1782.0082.0081.0081.0027670022529900
2016-11-1682.0084.0082.0082.0016290013436900
2016-11-1582.0082.0081.0082.0015170012372900
2016-11-1482.0083.0080.0081.0049360040205500
2016-11-1180.0093.0079.0081.005298000457580400
2016-11-1078.0079.0077.0077.0022470017463100
2016-11-0980.0082.0074.0074.0050180038963000
2016-11-0882.0082.0080.0080.00517004174600
2016-11-0782.0082.0080.0082.00487003951300
2016-11-0481.0082.0081.0081.00825006689700
2016-11-0282.0084.0081.0081.0013400011056200
2016-11-0185.0085.0082.0082.001175009781800
2016-10-3185.0085.0084.0084.00235001985300
2016-10-2884.0085.0083.0085.0012980010975500
2016-10-2783.0085.0083.0084.0024360020475800
2016-10-2683.0083.0082.0082.00188001543300
2016-10-2584.0084.0082.0082.00960007959000
2016-10-2484.0084.0083.0083.00465003892800
2016-10-2183.0084.0082.0083.001043008701000
2016-10-2083.0084.0082.0082.0025300020998400
2016-10-1982.0084.0081.0084.0047270039008600
2016-10-1882.0082.0080.0081.00673005463400
2016-10-1781.0081.0080.0081.00371003000100
2016-10-1480.0081.0079.0081.0023560018838700
2016-10-1381.0081.0080.0080.00885007144600
2016-10-1281.0082.0080.0081.001199009714800
2016-10-1181.0082.0081.0081.00706005769500
2016-10-0782.0082.0081.0081.00373003029300
2016-10-0683.0083.0081.0081.0015910013020700
2016-10-0583.0083.0082.0082.00493004062600
2016-10-0481.0083.0081.0083.0021010017107200
2016-10-0382.0082.0081.0081.001091008861800
2016-09-3081.0084.0081.0082.0033790027660900
2016-09-2983.0084.0081.0081.0053020043744800
2016-09-2887.0088.0082.0085.002060900175398500
2016-09-2784.0094.0083.0090.007473900666707500
2016-09-2682.0092.0080.0081.001904600161287800
2016-09-2380.0080.0079.0079.00221001763700
2016-09-2180.0080.0079.0079.00321002543600
2016-09-2081.0081.0080.0080.00144001162200
2016-09-1681.0081.0080.0081.0011600938100
2016-09-1580.0081.0080.0080.00870006996000
2016-09-1481.0081.0079.0079.00467003738400
2016-09-1380.0082.0080.0081.00177001427800
2016-09-1281.0082.0080.0081.00289002327900
2016-09-0980.0082.0080.0082.00341002759800
2016-09-0881.0081.0080.0081.009100732600
2016-09-0780.0081.0080.0081.0010400836700
2016-09-0680.0081.0080.0081.0010300825200
2016-09-0580.0081.0080.0080.00243001946800
2016-09-0280.0081.0079.0079.0012300984300
2016-09-0180.0081.0080.0080.00213001704700
2016-08-3181.0081.0080.0080.00396003179700
2016-08-3081.0081.0080.0080.00210001688500
2016-08-2980.0081.0080.0080.00331002648900
2016-08-2683.0083.0079.0079.0014550011782900
2016-08-2582.0083.0081.0082.00275002253600
2016-08-2482.0082.0081.0082.00334002723200
2016-08-2383.0083.0082.0082.00660005440800
2016-08-2283.0083.0081.0082.001008008261900
2016-08-1983.0084.0081.0083.0013520011149600
2016-08-1882.0092.0082.0084.001485600129524900
2016-08-1782.0082.0082.0082.00126001033200
2016-08-1682.0082.0081.0081.008100663600
2016-08-1581.0082.0081.0081.006600539400
2016-08-1281.0082.0081.0081.0012200991800
2016-08-1083.0083.0081.0081.00460003740100
2016-08-0980.0083.0080.0082.00633005169600
2016-08-0883.0083.0081.0081.00737005986600
2016-08-0583.0084.0082.0083.00303002520000
2016-08-0482.0084.0081.0083.00988008122800
2016-08-0381.0085.0080.0080.0015460012786900
2016-08-0281.0082.0081.0081.00172001396500
2016-08-0182.0082.0081.0081.0010900886000
2016-07-2981.0083.0080.0082.00452003655300
2016-07-2883.0083.0080.0081.00771006306400
2016-07-2781.0084.0081.0082.001156009477200
2016-07-2682.0082.0080.0080.00524004252900
2016-07-2581.0082.0079.0081.00240001939700
2016-07-2281.0081.0080.0081.00415003325000
2016-07-2182.0082.0080.0080.00726005820300
2016-07-2082.0082.0081.0081.0012000980400
2016-07-1981.0082.0081.0081.00325002634200
2016-07-1581.0083.0081.0081.00382003108500
2016-07-1482.0083.0080.0083.00428003501400
2016-07-1382.0082.0080.0081.00280002269000
2016-07-1280.0082.0080.0081.00905007290200
2016-07-1180.0081.0079.0080.0011900952000
2016-07-0879.0082.0078.0079.00829006653000
2016-07-0778.0081.0077.0081.00690005485200
2016-07-0678.0078.0075.0077.00814006227500
2016-07-0579.0079.0079.0079.00158001248200
2016-07-0477.0080.0077.0079.00633004946700
2016-07-0178.0079.0077.0079.00166001295800
2016-06-3079.0079.0077.0078.00321002508200
2016-06-2977.0080.0077.0078.00209001636000
2016-06-2876.0077.0076.0077.00303002311000
2016-06-2775.0076.0073.0076.00260001942100
2016-06-2481.0081.0072.0073.001103008413300
2016-06-2379.0080.0079.0080.008400670900
2016-06-2282.0082.0080.0081.00280002267200
2016-06-2181.0081.0080.0081.00333002671700
2016-06-2081.0082.0080.0080.00520004191300
2016-06-1781.0081.0077.0079.00874006930100
2016-06-1684.0084.0080.0080.00456003715100
2016-06-1582.0085.0082.0084.00448003709100
2016-06-1485.0086.0081.0083.00924007654900
2016-06-1386.0086.0085.0085.00588005022000
2016-06-1086.0087.0086.0087.008700750500
2016-06-0986.0087.0086.0087.00613005283700
2016-06-0887.0087.0086.0086.00582005048100
2016-06-0786.0087.0086.0086.00277002386700
2016-06-0687.0088.0086.0087.0012120010512000
2016-06-0387.0088.0087.0088.00316002757700
2016-06-0288.0089.0087.0087.00340002989200
2016-06-0189.0089.0088.0088.00194001716600
2016-05-3189.0089.0088.0089.00282002503300
2016-05-3088.0089.0088.0089.00499004402500
2016-05-2788.0089.0087.0089.00630005547400
2016-05-2688.0089.0088.0088.0011870010455900
2016-05-2590.0090.0088.0088.00258002301400
2016-05-2490.0090.0088.0090.00301002683200
2016-05-2388.0090.0088.0088.00304002711900
2016-05-2090.0090.0089.0090.00283002520700
2016-05-1989.0089.0088.0088.00387003424400
2016-05-1890.0090.0089.0090.00431003852300
2016-05-1789.0091.0087.0090.001066009496200
2016-05-1689.0089.0087.0089.00852007535100
2016-05-1387.0088.0086.0087.00278002412900
2016-05-1288.0088.0085.0087.00479004137700
2016-05-1188.0089.0087.0088.00568004979700
2016-05-1088.0088.0087.0088.00205001797600
2016-05-0988.0088.0087.0088.00318002777200
2016-05-0688.0088.0086.0087.00323002821000
2016-05-0286.0087.0085.0087.00448003852800
2016-04-2889.0089.0086.0087.00693006060900
2016-04-2788.0090.0087.0088.00656005767100
2016-04-2689.0091.0088.0088.0011800010549200
2016-04-2588.0088.0087.0088.00568004982400
2016-04-2287.0087.0085.0087.00562004830900
2016-04-2186.0087.0085.0086.00808006957400
2016-04-2088.0088.0086.0086.001047009092500
2016-04-1986.0088.0086.0088.00588005109400
2016-04-1887.0087.0083.0085.00921007807300
2016-04-1587.0088.0086.0088.00360003125400
2016-04-1488.0089.0087.0087.00609005349500
2016-04-1387.0089.0087.0088.00490004302700
2016-04-1288.0090.0087.0087.00466004091600
2016-04-1186.0091.0084.0088.0022960020097100
2016-04-0884.0086.0083.0085.00244002058700
2016-04-0783.0086.0083.0085.00548004638300
2016-04-0680.0083.0080.0083.00610004935800
2016-04-0585.0086.0082.0082.00932007756900
2016-04-0487.0088.0085.0085.00398003440800
2016-04-0191.0092.0087.0087.0022560020098700
2016-03-3192.0093.0091.0091.00673006158600
2016-03-3092.0093.0092.0092.00143001317100
2016-03-2992.0093.0092.0092.00575005319200
2016-03-2893.0095.0092.0094.0013020012136300
2016-03-2594.0094.0092.0092.001001009334600
2016-03-2495.0095.0093.0094.00815007659300
2016-03-2396.0096.0095.0096.00620005915500
2016-03-2294.0096.0094.0096.00436004139200
2016-03-1894.0095.0092.0095.0011210010428300
2016-03-1795.0096.0092.0093.0020190018992100
2016-03-1693.0096.0092.0094.0034080032207400
2016-03-1591.0093.0091.0093.0017490016065500
2016-03-1490.0091.0090.0090.00811007306900
2016-03-1190.0090.0088.0090.0011900010561500
2016-03-1089.0091.0088.0090.00821007343400
2016-03-0989.0090.0087.0088.00504004450100
2016-03-0891.0091.0088.0089.00540004821700
2016-03-0791.0092.0090.0091.0014370013016500
2016-03-0489.0091.0089.0089.00578005183100
2016-03-0389.0090.0089.0089.001039009299700
2016-03-0288.0090.0088.0089.00508004515800
2016-03-0188.0088.0086.0087.00287002508300
2016-02-2989.0089.0086.0088.00882007695000
2016-02-2690.0091.0087.0088.0017150015219900
2016-02-2585.0090.0084.0088.0023600020581400
2016-02-2485.0086.0083.0083.001086009146200
2016-02-2384.0096.0083.0085.001893100167477500
2016-02-2279.0081.0077.0080.001203009475400
2016-02-1979.0080.0078.0080.00383003000500
2016-02-1879.0080.0077.0078.00939007366100
2016-02-1778.0080.0076.0076.001015007878600
2016-02-1677.0081.0077.0079.00471003733300
2016-02-1574.0078.0074.0077.0013720010383400
2016-02-1280.0080.0072.0072.0025940019626900
2016-02-1085.0085.0081.0081.00947007787100
2016-02-0986.0086.0082.0085.00929007748400
2016-02-0885.0088.0084.0087.00901007719900
2016-02-0590.0090.0086.0088.0011850010349800
2016-02-0490.0090.0089.0090.00650005817400
2016-02-0392.0092.0088.0089.0015670014018000
2016-02-0293.0096.0091.0094.0013910013031600
2016-02-0191.0093.0089.0093.0012310011299500
2016-01-2988.0089.0086.0088.00998008734900
2016-01-2887.0089.0087.0087.00229002006400
2016-01-2788.0088.0086.0087.00325002835900
2016-01-2687.0088.0086.0087.00405003503900
2016-01-2587.0088.0086.0088.00871007575200
2016-01-2285.0086.0083.0086.00813006867400
2016-01-2183.0086.0081.0081.0012620010542700
2016-01-2089.0089.0083.0083.0024180020626800
2016-01-1987.0089.0086.0089.00475004135300
2016-01-1886.0088.0084.0088.0014270012241400
2016-01-1593.0093.0089.0089.0016910015404000
2016-01-1490.0092.0090.0092.0011700010573500
2016-01-1394.0094.0092.0094.00745006952100
2016-01-1297.0097.0090.0090.0030760028467500
2016-01-0898.0099.0096.0099.00791007678800
2016-01-0799.00100.0098.0098.00782007710100
2016-01-06100.00102.0098.00100.0055350055545800
2016-01-0599.00100.0097.00100.00822008103400
2016-01-04100.00101.0098.00100.0012150012078600
2015-12-3099.0099.0098.0099.00460004519100
2015-12-2999.0099.0097.0098.00787007679200
2015-12-2893.0098.0093.0098.001032009833900
2015-12-2592.0093.0090.0091.0016230014834600
2015-12-2496.0098.0091.0091.0032420030624400
2015-12-2296.0098.0095.0096.0019040018293000
2015-12-21100.00100.0096.0096.0035800035000300
2015-12-18102.00103.00100.00101.0027490027904400
2015-12-17105.00106.00103.00104.0010960011393400
2015-12-16104.00105.00103.00105.00467004857100
2015-12-15105.00107.00102.00103.0015600016266100
2015-12-14105.00106.00101.00106.0021280022042500
2015-12-11106.00108.00105.00108.0013630014509400
2015-12-10110.00112.00105.00107.0046390050443100
2015-12-09115.00116.00112.00112.0024700028091100
2015-12-08118.00119.00115.00115.0027970032727500
2015-12-07118.00122.00117.00120.0053790064278600
2015-12-04115.00119.00115.00117.0046800054678700
2015-12-03116.00116.00114.00116.0022990026438000

   ※ 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