[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 
2017-05-26122.00122.00116.00118.002156100254039500
2017-05-25136.00139.00123.00123.00106653001409270400
2017-05-24150.00151.00149.00151.002910400437472600
2017-05-2397.00101.0097.00101.0036860036687400
2017-05-2296.0098.0096.0097.0011930011532400
2017-05-1995.0096.0095.0096.0012380011811400
2017-05-1892.0094.0091.0094.0012080011156800
2017-05-1792.0094.0092.0092.00665006178500
2017-05-1694.0094.0091.0093.0014130013006900
2017-05-1592.0094.0092.0094.001063009862400
2017-05-1289.0092.0089.0091.00797007196500
2017-05-1189.0090.0089.0089.00135001214700
2017-05-1089.0090.0089.0089.00393003535200
2017-05-0990.0090.0088.0088.00380003391600
2017-05-0889.0090.0088.0090.00895007964600
2017-05-0286.0088.0086.0087.00296002573400
2017-05-0187.0087.0086.0087.00124001077200
2017-04-2886.0087.0086.0086.00226001955300
2017-04-2786.0087.0086.0086.00366003149000
2017-04-2685.0086.0085.0086.00443003769400
2017-04-2585.0085.0084.0084.00217001832200
2017-04-2486.0086.0084.0084.00355003021500
2017-04-2185.0086.0084.0085.00156001327800
2017-04-2086.0086.0085.0085.00123001047500
2017-04-1984.0086.0084.0086.00360003058300
2017-04-1885.0085.0084.0084.00207001754200
2017-04-1783.0084.0082.0084.00210001745500
2017-04-1483.0083.0082.0083.00130001076200
2017-04-1382.0084.0081.0084.00895007364100
2017-04-1285.0085.0082.0083.0013350011175700
2017-04-1187.0087.0085.0086.00278002393200
2017-04-1085.0088.0085.0087.00424003670900
2017-04-0786.0086.0084.0085.001050008946700
2017-04-0688.0088.0085.0085.0015360013241100
2017-04-0588.0089.0088.0088.00270002384700
2017-04-0488.0090.0087.0088.0013210011636700
2017-04-0389.0090.0088.0089.00536004759400
2017-03-3191.0093.0089.0089.0013070011903100
2017-03-3094.0094.0089.0091.0022930020982200
2017-03-2992.0094.0092.0094.0011140010308500
2017-03-2894.0095.0093.0093.0035090033012100
2017-03-2795.0095.0093.0094.00959009041100
2017-03-2493.0095.0092.0095.0017050015906800
2017-03-2394.0095.0092.0094.0020790019463800
2017-03-2295.0097.0095.0095.0018510017654400
2017-03-2197.0098.0096.0097.0027150026338900
2017-03-17100.00102.0097.0097.0037420037228300
2017-03-16102.00109.0098.00100.003115900319855800
2017-03-1597.0097.0095.0097.00710006827700
2017-03-1495.0098.0095.0097.0011700011340800
2017-03-1397.0097.0095.0095.00214002050300
2017-03-1096.0097.0095.0097.00286002748200
2017-03-0996.0096.0095.0095.00200001910900
2017-03-0896.0097.0095.0096.00858008175000
2017-03-0796.0097.0095.0096.00518004980000
2017-03-0698.0098.0095.0097.0013390012835800
2017-03-0397.0098.0096.0097.00774007529500
2017-03-0296.0098.0096.0097.00640006195800
2017-03-0197.0097.0096.0096.00480004619300
2017-02-2897.0098.0096.0097.00861008381900
2017-02-2798.0098.0096.0098.00775007539700
2017-02-2496.00102.0096.0098.0093720093203700
2017-02-2395.0096.0095.0095.00877008347800
2017-02-2295.0095.0094.0094.00298002820100
2017-02-2196.0096.0094.0095.00449004269700
2017-02-2096.0096.0094.0095.00402003818500
2017-02-1795.0096.0094.0095.00262002490000
2017-02-1696.0096.0093.0095.0016440015526900
2017-02-1596.0097.0095.0096.00669006441300
2017-02-1495.0097.0095.0096.001008009672700
2017-02-1399.0099.0093.0095.0052630050580000
2017-02-1096.0099.0096.0099.0021280020749200
2017-02-0994.0099.0094.0096.001183300114619800
2017-02-0893.0094.0092.0093.00347003226400
2017-02-0794.0094.0092.0093.00739006876200
2017-02-0690.0095.0090.0092.0051510047457800
2017-02-0390.0091.0089.0089.00949008496700
2017-02-0289.0092.0089.0090.0023100020888100
2017-02-0189.0091.0089.0089.00524004700200
2017-01-3190.0091.0088.0090.0015480013877800
2017-01-3091.0091.0089.0091.0019440017512700
2017-01-2790.0091.0089.0091.00509004581200
2017-01-2690.0091.0089.0089.0018860016932100
2017-01-2589.0090.0089.0089.00276002457600
2017-01-2488.0089.0088.0089.00425003755200
2017-01-2389.0089.0088.0088.00429003808000
2017-01-2088.0089.0087.0089.0012810011194700
2017-01-1988.0089.0088.0088.00254002243300
2017-01-1889.0089.0087.0087.0015940014027200
2017-01-1789.0090.0088.0090.00439003908300
2017-01-1690.0091.0089.0089.0017810016060600
2017-01-1389.0090.0088.0090.00426003798000
2017-01-1291.0091.0088.0089.0023800021323300
2017-01-1191.0092.0090.0090.0014920013530100
2017-01-1090.0093.0090.0091.0044510040627700
2017-01-0686.0090.0086.0090.0027460024124000
2017-01-0587.0087.0085.0086.0013100011276200
2017-01-0485.0087.0085.0087.00552004730100
2016-12-3085.0086.0084.0084.001170009940300
2016-12-2986.0087.0085.0086.00561004821500
2016-12-2886.0087.0086.0086.00373003211300
2016-12-2787.0087.0086.0086.00608005252400
2016-12-2687.0087.0085.0086.0014980012897200
2016-12-2287.0087.0085.0087.001146009854700
2016-12-2187.0088.0086.0086.00809007026400
2016-12-2087.0087.0085.0087.0013900011999000
2016-12-1988.0088.0086.0086.0012250010665300
2016-12-1689.0090.0087.0088.0016230014290800
2016-12-1586.0090.0086.0088.0052130045767600
2016-12-1487.0088.0085.0085.0053250045866800
2016-12-1386.0086.0084.0086.0025980022185500
2016-12-1286.0086.0085.0086.0017890015288000
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

   ※ 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