[7577 JQスタンダード] パスポート 日足 時系列データ

[7577 JQスタンダード] パスポート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17490.00496.00490.00493.0083004090700
2017-11-16475.00496.00475.00490.00117005699500
2017-11-15500.00500.00473.00478.005220025196300
2017-11-14505.00520.00495.00499.006160031143300
2017-11-13520.00525.00513.00525.003230016735200
2017-11-10509.00517.00506.00514.002810014300700
2017-11-09519.00532.00517.00518.005040026417700
2017-11-08517.00521.00511.00519.004150021458500
2017-11-07511.00517.00506.00511.002680013694200
2017-11-06506.00516.00505.00505.002770014127900
2017-11-02502.00505.00500.00505.00151007582500
2017-11-01500.00504.00496.00501.00133006659100
2017-10-31499.00500.00490.00500.00110005435600
2017-10-30498.00500.00490.00498.00196009707300
2017-10-27497.00499.00489.00494.002320011429400
2017-10-26504.00504.00497.00500.0083004155900
2017-10-25510.00510.00499.00501.00137006899600
2017-10-24497.00509.00497.00509.002260011390000
2017-10-23495.00498.00494.00496.00130006441000
2017-10-20495.00497.00490.00494.0078003851200
2017-10-19486.00495.00486.00490.00122005982600
2017-10-18491.00497.00485.00485.00100004911500
2017-10-17498.00500.00490.00490.00189009329000
2017-10-16503.00505.00490.00493.004030020086300
2017-10-13505.00507.00500.00503.002900014586200
2017-10-12516.00516.00507.00508.0091004650400
2017-10-11509.00518.00502.00516.002250011474700
2017-10-10504.00511.00502.00509.001990010086400
2017-10-06510.00514.00504.00507.00176008939500
2017-10-05519.00520.00510.00510.002050010580800
2017-10-04517.00517.00511.00512.009450048784700
2017-10-03518.00520.00510.00517.002640013601200
2017-10-02516.00521.00513.00515.00179009226400
2017-09-29523.00529.00513.00513.003260016850200
2017-09-28517.00533.00517.00528.004590024085600
2017-09-27520.00525.00506.00517.004570023523500
2017-09-26531.00531.00512.00520.002050010646200
2017-09-25520.00539.00513.00522.003560018634600
2017-09-22537.00575.00502.00516.0016880091712400
2017-09-21535.00549.00530.00538.0010540057070100
2017-09-20515.00539.00514.00535.006420033798600
2017-09-19503.00517.00503.00514.004240021594000
2017-09-15494.00507.00493.00502.00118005913500
2017-09-14508.00510.00495.00495.002040010240300
2017-09-13509.00517.00507.00512.00146007457500
2017-09-12498.00514.00498.00513.002280011561200
2017-09-11488.00507.00488.00498.002170010810100
2017-09-08481.00494.00477.00483.009230044442500
2017-09-07490.00500.00479.00480.002370011559700
2017-09-06464.00494.00451.00493.003610017155600
2017-09-05499.00503.00460.00472.007250034654900
2017-09-04517.00521.00490.00501.009790048988500
2017-09-01547.00547.00522.00527.00153008132300
2017-08-31555.00555.00540.00543.003590019663600
2017-08-30565.00566.00543.00546.005280029213100
2017-08-29530.00553.00530.00547.006300033991800
2017-08-28517.00570.00517.00542.00223100121691300
2017-08-25515.00515.00506.00515.003680018858300
2017-08-24520.00546.00503.00510.0016880087901900
2017-08-23505.00567.00501.00528.00391700209648000
2017-08-22492.00499.00489.00499.00156007701300
2017-08-21500.00510.00490.00498.00163008161300
2017-08-18507.00507.00495.00500.002220011130900
2017-08-17499.00510.00499.00507.002110010659600
2017-08-16492.00509.00481.00509.003280016211000
2017-08-15485.00515.00476.00492.004680023431100
2017-08-14482.00487.00465.00486.004970023826800
2017-08-10518.00528.00487.00495.008870044549100
2017-08-09555.00558.00515.00515.0018450097349500
2017-08-08537.00595.00531.00581.00218500125187200
2017-08-07525.00540.00518.00534.005320028228200
2017-08-04521.00533.00509.00515.005330027595600
2017-08-03543.00544.00507.00531.006740035186400
2017-08-02532.00568.00528.00548.008500046674700
2017-08-01551.00551.00520.00522.006930036827000
2017-07-31555.00562.00546.00557.006200034238300
2017-07-28590.00595.00561.00570.007530043216900
2017-07-27619.00619.00587.00595.0010830064903600
2017-07-26638.00640.00624.00626.005720035935400
2017-07-25665.00665.00640.00640.003950025733600
2017-07-24650.00666.00636.00655.0013310086829100
2017-07-21638.00668.00635.00666.00218200142180900
2017-07-20624.00639.00615.00625.005540034752900
2017-07-19608.00636.00601.00626.0012080074232800
2017-07-18633.00633.00604.00614.008450051749400
2017-07-14647.00652.00617.00634.0014030088572000
2017-07-13675.00707.00641.00649.00328000219385900
2017-07-12670.00715.00658.00669.00682300468653100
2017-07-11656.00671.00611.00630.00488200311188900
2017-07-10679.00695.00656.00681.00256200172500700
2017-07-07770.00770.00683.00704.00816400587758500
2017-07-06636.00740.00624.00740.00883000628229400
2017-07-05730.00820.00640.00640.00806400579773200
2017-07-04985.00985.00712.00790.0015233001273154400
2017-07-03850.00850.00835.00850.00598600508073900
2017-06-30601.00700.00601.00700.0016776001128425200
2017-06-29520.00600.00520.00600.00872600505223800
2017-06-28499.00552.00492.00500.00537800277952000
2017-06-27562.00567.00469.00491.00793700413189500
2017-06-26445.00502.00443.00502.00838600410465600
2017-06-23392.00471.00392.00422.00608400266711500
2017-06-22385.00391.00380.00391.004230016276400
2017-06-21389.00394.00382.00386.003400013149900
2017-06-20407.00407.00385.00390.008830035074300
2017-06-19374.00418.00374.00400.0011840047750800
2017-06-16387.00394.00375.00378.005400020586300
2017-06-15402.00431.00380.00389.00317400130155300
2017-06-14367.00405.00363.00404.00291500112309900
2017-06-13363.00371.00356.00359.004530016381900
2017-06-12358.00395.00353.00367.0026640098889800
2017-06-09348.00364.00347.00363.007880028101700
2017-06-08344.00348.00340.00345.00204007042800
2017-06-07347.00352.00337.00341.005720019591200
2017-06-06364.00364.00347.00347.006760023853000
2017-06-05360.00367.00349.00360.0013950050104600
2017-06-02356.00359.00348.00355.007210025433000
2017-06-01367.00373.00360.00360.007480027427300
2017-05-31357.00363.00351.00358.005580019865000
2017-05-30364.00365.00350.00358.0010480037388700
2017-05-29387.00395.00366.00370.0016580063305900
2017-05-26375.00384.00361.00383.00356700132695800
2017-05-25465.00472.00383.00393.001046800444223800
2017-05-24346.00420.00342.00420.00619700248526500
2017-05-23332.00351.00326.00340.008880030292000
2017-05-22322.00345.00320.00338.009860033050600
2017-05-19320.00322.00315.00322.007000022283400
2017-05-18320.00327.00309.00315.0011610036918900
2017-05-17314.00319.00290.00319.0016240050184000
2017-05-16311.00345.00296.00306.00781000252055000
2017-05-15282.00284.00280.00280.0059001659500
2017-05-12283.00284.00283.00283.001400396500
2017-05-11285.00285.00283.00283.002900824300
2017-05-10285.00288.00285.00285.002000572200
2017-05-09289.00289.00283.00285.0053001517100
2017-05-08281.00289.00280.00289.00215006135400
2017-05-02280.00280.00279.00280.001800503300
2017-05-01278.00280.00278.00280.002200612200
2017-04-28278.00278.00278.00278.003000834000
2017-04-27279.00281.00277.00279.00800223900
2017-04-26279.00279.00278.00278.00400111500
2017-04-25281.00281.00275.00278.0037001029200
2017-04-24279.00279.00278.00278.001400390000
2017-04-21279.00281.00279.00279.002600725800
2017-04-20276.00279.00276.00279.002400666600
2017-04-19275.00280.00275.00280.00900250300
2017-04-18275.00279.00275.00275.00600165500
2017-04-17271.00274.00271.00274.001500408600
2017-04-14271.00275.00271.00271.001200326000
2017-04-13273.00275.00271.00272.0039001061600
2017-04-12274.00274.00273.00273.0044001203600
2017-04-11277.00282.00276.00276.0074002056700
2017-04-10280.00280.00279.00279.001200335900
2017-04-07282.00283.00279.00281.0050001402600
2017-04-06284.00284.00277.00280.00104002908900
2017-04-05281.00285.00281.00284.002200622800
2017-04-04283.00284.00280.00281.003300928200
2017-04-03285.00285.00281.00283.0068001925000
2017-03-31285.00286.00282.00286.0059001680400
2017-03-30283.00287.00282.00283.00145004120100
2017-03-29278.00284.00278.00283.00248006941400
2017-03-28292.00299.00292.00299.00183005395800
2017-03-27296.00296.00290.00293.0095002786800
2017-03-24291.00292.00289.00290.00132003837600
2017-03-23290.00290.00289.00290.0038001101700
2017-03-22293.00293.00288.00289.00199005782000
2017-03-21291.00292.00288.00292.0053001535400
2017-03-17288.00298.00287.00289.00155004501100
2017-03-16290.00298.00286.00289.006310018369700
2017-03-15295.00359.00289.00293.0029680093882100
2017-03-14293.00296.00293.00295.0060001767400
2017-03-13290.00295.00290.00293.00104003047900
2017-03-10289.00290.00288.00288.0043001242200
2017-03-09289.00289.00288.00289.0050001444400
2017-03-08288.00289.00287.00289.0059001701600
2017-03-07286.00289.00286.00288.0093002665300
2017-03-06288.00289.00287.00289.0062001785900
2017-03-03289.00289.00288.00289.0051001472600
2017-03-02288.00290.00288.00289.002400695200
2017-03-01290.00290.00288.00288.001800519800
2017-02-28288.00290.00288.00290.0035001010200
2017-02-27286.00288.00286.00288.001400401600
2017-02-24290.00290.00285.00285.00253007263200
2017-02-23293.00294.00290.00290.00141004119700
2017-02-22290.00294.00290.00294.003400993100
2017-02-21290.00291.00289.00290.0071002057900
2017-02-20288.00289.00288.00289.003200922000
2017-02-17286.00288.00286.00288.002400687500
2017-02-16289.00289.00287.00289.0043001240100
2017-02-15290.00290.00287.00289.0057001646800
2017-02-14290.00290.00288.00290.0057001649700
2017-02-13290.00291.00285.00291.00160004606400
2017-02-10291.00293.00290.00293.0037001077500
2017-02-09293.00293.00290.00290.002100611300
2017-02-08294.00295.00290.00291.00117003409000
2017-02-07296.00296.00293.00293.0075002207100
2017-02-06296.00297.00295.00296.0036001066700
2017-02-03296.00298.00295.00297.002700799700
2017-02-02297.00299.00297.00298.001700507400
2017-02-01299.00299.00296.00296.002300684900
2017-01-31298.00299.00296.00298.001700505900
2017-01-30297.00299.00294.00298.0069002044300
2017-01-27300.00300.00296.00297.0064001915200
2017-01-26295.00299.00295.00299.003000890200
2017-01-25295.00296.00295.00295.002000590600
2017-01-24295.00298.00294.00294.001600471900
2017-01-23295.00301.00291.00296.00104003097500
2017-01-20291.00293.00291.00292.002100613600
2017-01-19294.00295.00291.00291.0035001028600
2017-01-18292.00293.00289.00290.0063001828400
2017-01-17298.00304.00291.00292.00205006071600
2017-01-16292.00294.00292.00293.001800526700
2017-01-13290.00293.00289.00291.0036001044000
2017-01-12292.00292.00290.00290.0053001541600
2017-01-11290.00295.00285.00291.00223006445400
2017-01-10296.00296.00291.00294.00134003938300
2017-01-06285.00293.00285.00292.00112003230300
2017-01-05286.00290.00286.00288.0048001378500
2017-01-04289.00290.00288.00288.00137003959100
2016-12-30287.00288.00286.00287.002000574500
2016-12-29285.00288.00285.00286.0041001170500
2016-12-28285.00287.00285.00287.002800801100
2016-12-27285.00288.00285.00286.00143004087100
2016-12-26285.00287.00284.00287.00151004303300
2016-12-22285.00286.00284.00285.0052001481500
2016-12-21283.00285.00282.00284.0040001134300
2016-12-20283.00286.00282.00284.002200623200
2016-12-19281.00290.00281.00283.00146004174100
2016-12-16283.00285.00283.00284.002200623800
2016-12-15285.00286.00285.00285.001700484900
2016-12-14284.00284.00281.00283.002400679300
2016-12-13283.00284.00280.00284.0073002051400
2016-12-12285.00286.00282.00282.0044001245400
2016-12-09285.00285.00285.00285.001300370500
2016-12-08283.00286.00283.00284.0046001307500
2016-12-07286.00286.00283.00284.003500994000
2016-12-06285.00286.00284.00285.001400398700
2016-12-05285.00285.00282.00284.002700767200
2016-12-02288.00288.00284.00284.001500429200
2016-12-01287.00291.00285.00288.0059001689500
2016-11-30287.00291.00286.00286.0044001267900
2016-11-29288.00290.00288.00289.0040001157300
2016-11-28287.00289.00286.00287.003200919100
2016-11-25285.00292.00284.00285.00145004162700
2016-11-24282.00283.00281.00282.002400677000
2016-11-22281.00282.00279.00281.002300644800
2016-11-21280.00281.00279.00281.0047001317200
2016-11-18278.00280.00277.00280.0039001084900
2016-11-17280.00280.00278.00278.00400111600
2016-11-16276.00279.00276.00278.0045001248000
2016-11-15278.00278.00276.00276.0048001328400

   ※ 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。 

Twitter