[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 
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
2016-11-14277.00278.00275.00278.0098002718600
2016-11-11275.00279.00275.00276.002800774200
2016-11-10279.00280.00276.00276.0090002504400
2016-11-09277.00279.00268.00275.00213005812500
2016-11-08281.00281.00279.00279.003500978500
2016-11-07283.00283.00278.00280.0077002157900
2016-11-04279.00282.00278.00280.002800781500
2016-11-02279.00282.00276.00279.0093002598700
2016-11-01280.00284.00277.00283.00119003325100
2016-10-31281.00283.00279.00279.0044001233400
2016-10-28283.00283.00281.00281.0045001268500
2016-10-27286.00287.00283.00284.0057001626200
2016-10-26284.00286.00283.00285.0040001139200
2016-10-25283.00286.00283.00284.0036001021000
2016-10-24283.00290.00283.00283.0052001477400
2016-10-21282.00287.00282.00282.0072002039500
2016-10-20295.00295.00282.00282.0076002197500
2016-10-19292.00300.00289.00293.00133003905300
2016-10-18285.00295.00283.00289.00139004018400
2016-10-17290.00292.00286.00289.0048001388900
2016-10-14289.00293.00282.00282.00240006873900
2016-10-13289.00290.00286.00289.0099002846800
2016-10-12281.00291.00273.00291.00339009522400
2016-10-11280.00290.00280.00289.00238006805000
2016-10-07279.00285.00278.00279.0072002021900
2016-10-06275.00283.00274.00276.0098002720400
2016-10-05275.00276.00269.00275.0095002587200
2016-10-04272.00275.00272.00274.003000820500
2016-10-03272.00274.00270.00274.0045001222700
2016-09-30274.00274.00271.00272.002800761900
2016-09-29272.00274.00271.00274.0037001007900
2016-09-28272.00273.00271.00272.001800489200
2016-09-27269.00271.00268.00269.0041001103000
2016-09-26271.00271.00270.00271.0097002626800
2016-09-23271.00272.00270.00272.00103002787300
2016-09-21273.00275.00270.00273.00105002854400
2016-09-20273.00276.00273.00274.0048001312800
2016-09-16274.00275.00274.00275.002200602900
2016-09-15275.00276.00275.00275.001600440900
2016-09-14275.00279.00275.00276.001900525900
2016-09-13275.00276.00273.00275.002700742200
2016-09-12273.00277.00273.00273.0065001785900
2016-09-09279.00279.00274.00276.0052001433900
2016-09-08280.00280.00276.00277.003000833300
2016-09-07282.00283.00274.00278.00128003563700
2016-09-06281.00285.00281.00282.002500705400
2016-09-05280.00284.00280.00284.0039001097500
2016-09-02282.00284.00280.00281.0071001995700
2016-09-01282.00283.00281.00283.002500705300
2016-08-31283.00283.00281.00282.003500987800
2016-08-30282.00282.00280.00281.0036001011400
2016-08-29281.00283.00280.00280.0047001320700
2016-08-26280.00282.00278.00282.0095002660900
2016-08-25285.00285.00282.00282.0048001360800
2016-08-24282.00290.00282.00282.00122003471900
2016-08-23284.00285.00280.00280.0066001861400
2016-08-22282.00286.00282.00284.0044001247200
2016-08-19280.00284.00280.00282.0081002278200
2016-08-18285.00285.00280.00282.00299008447800
2016-08-17287.00291.00281.00285.0010420029723700
2016-08-16286.00366.00286.00303.00803800273750600
2016-08-15275.00286.00275.00286.0093002599900
2016-08-12273.00275.00273.00275.002200602200
2016-08-10273.00275.00273.00274.001000274000
2016-08-09274.00274.00273.00273.0020054700
2016-08-08276.00277.00274.00274.002800769900
2016-08-05277.00287.00275.00275.0051001429000
2016-08-04273.00277.00272.00272.002800764800
2016-08-03275.00279.00272.00274.0061001674500
2016-08-02272.00282.00272.00275.002000549900
2016-08-01277.00277.00273.00273.0039001074900
2016-07-29274.00279.00274.00278.003200878300
2016-07-28276.00288.00275.00276.0059001641400
2016-07-27283.00283.00277.00277.0040001116800
2016-07-26285.00285.00279.00280.00104002918400
2016-07-25287.00288.00282.00282.0055001565400
2016-07-22282.00285.00282.00284.003200907100
2016-07-21283.00288.00281.00281.00127003597500
2016-07-20294.00294.00280.00288.00119003393300
2016-07-19296.00296.00290.00294.0036001052600
2016-07-15285.00300.00281.00292.00176005099000
2016-07-14292.00296.00281.00286.00201005793300
2016-07-13306.00307.00294.00296.00203006109200
2016-07-12305.00311.00303.00306.00285008728300
2016-07-11310.00320.00310.00320.00175005540400
2016-07-08308.00315.00308.00309.00167005165600
2016-07-07309.00316.00309.00309.0069002144200
2016-07-06309.00315.00309.00309.00205006369400
2016-07-05318.00321.00309.00315.00301009529500
2016-07-04300.00328.00300.00313.004960015621400
2016-07-01305.00305.00294.00299.0065001945200
2016-06-30296.00307.00296.00297.00160004822600
2016-06-29283.00300.00283.00295.00198005753200
2016-06-28271.00287.00255.00277.00332009121300
2016-06-27270.00278.00269.00271.00133003614000
2016-06-24291.00291.00250.00271.00272007431300
2016-06-23289.00291.00285.00289.003400980300
2016-06-22291.00292.00276.00285.00133003817200
2016-06-21296.00296.00287.00291.00120003484500
2016-06-20291.00297.00288.00288.00121003521200
2016-06-17292.00297.00290.00290.00131003833200
2016-06-16305.00307.00286.00295.00188005593600
2016-06-15305.00309.00300.00305.00143004339900
2016-06-14316.00320.00305.00305.003750011713000
2016-06-13324.00324.00315.00316.00228007267300
2016-06-10328.00328.00320.00323.00138004449100
2016-06-09322.00328.00320.00322.00153004946100
2016-06-08320.00356.00317.00326.0010680035365000
2016-06-07316.00318.00313.00315.00123003879600
2016-06-06314.00315.00312.00315.00120003767400
2016-06-03316.00322.00315.00316.00135004292800
2016-06-02322.00327.00315.00315.00237007554000
2016-06-01323.00329.00319.00327.00203006585200
2016-05-31327.00327.00318.00321.00269008642200
2016-05-30327.00335.00314.00325.007470024194400
2016-05-27326.00330.00325.00327.00116003801200
2016-05-26331.00336.00324.00329.00203006670800
2016-05-25329.00332.00326.00332.00148004882200
2016-05-24333.00334.00324.00329.00156005109800
2016-05-23337.00340.00332.00333.00160005375700
2016-05-20324.00339.00323.00330.00214007068200
2016-05-19325.00335.00321.00326.003090010038100
2016-05-18345.00365.00330.00338.007040024218700
2016-05-17340.00382.00325.00342.00362100127058600
2016-05-16348.00353.00315.00317.005310017631700
2016-05-13354.00357.00343.00345.003440012000600
2016-05-12376.00380.00356.00357.005600020654400
2016-05-11376.00395.00376.00376.003960015198100
2016-05-10378.00383.00374.00376.003060011577300
2016-05-09392.00392.00374.00375.007140027240300
2016-05-06410.00419.00386.00386.0024840098788200
2016-05-02369.00456.00369.00410.001447900627395700
2016-04-28383.00387.00370.00376.0010160038280000
2016-04-27404.00408.00373.00391.0015990061904400
2016-04-26436.00487.00391.00408.00397600173221400
2016-04-25427.00537.00415.00420.001174100542571000
2016-04-22483.00483.00483.00483.0014070067958100
2016-04-21463.00479.00391.00403.001086600467508600
2016-04-20431.00431.00431.00431.0010300044393000
2016-04-19351.00351.00351.00351.006010021095100
2016-04-18270.00271.00269.00271.001300350800
2016-04-15270.00273.00270.00271.003100840700
2016-04-14271.00275.00269.00270.0038001030400
2016-04-13269.00272.00268.00272.003600971700
2016-04-12279.00286.00268.00268.005070014028600
2016-04-11268.00270.00267.00269.002700723200
2016-04-08266.00266.00265.00265.001800477700
2016-04-07265.00270.00265.00266.003200853900
2016-04-06265.00266.00265.00265.001000265400
2016-04-05268.00268.00266.00268.0045001200600
2016-04-04269.00270.00268.00269.002000538000
2016-04-01269.00269.00269.00269.001600430400
2016-03-31269.00272.00269.00270.001500404900
2016-03-30269.00270.00268.00269.003600967500
2016-03-29268.00271.00268.00270.001900511200
2016-03-28270.00272.00269.00270.002700727500
2016-03-25270.00273.00269.00270.0049001320900
2016-03-24275.00275.00269.00269.0048001306100
2016-03-23270.00274.00269.00269.00100002700600
2016-03-22273.00274.00271.00272.001800489400
2016-03-18271.00274.00270.00272.0073001979600
2016-03-17272.00273.00271.00271.003300895900
2016-03-16274.00274.00272.00273.003500957500
2016-03-15272.00274.00272.00272.0046001252100
2016-03-14274.00274.00272.00272.0062001696100
2016-03-11273.00274.00273.00273.0069001889000
2016-03-10275.00275.00273.00273.001900521900
2016-03-09276.00276.00271.00271.0047001285600
2016-03-08276.00276.00274.00276.0054001487900
2016-03-07274.00276.00273.00276.002100576700
2016-03-04272.00275.00272.00274.003500954700
2016-03-03274.00274.00272.00272.0057001554600
2016-03-02276.00276.00272.00274.0072001972400
2016-03-01275.00279.00273.00275.002300635900
2016-02-29281.00281.00275.00275.0079002191900
2016-02-26281.00285.00278.00282.0082002306600
2016-02-25275.00283.00273.00281.00341009439800
2016-02-24296.00302.00296.00299.00189005651800
2016-02-23296.00301.00295.00301.00119003544200
2016-02-22296.00298.00295.00296.0090002668000
2016-02-19298.00300.00297.00297.0054001612000
2016-02-18300.00300.00300.00300.002700810000
2016-02-17302.00302.00297.00300.003200958000
2016-02-16300.00303.00298.00303.0036001081900
2016-02-15299.00302.00298.00302.0047001407500
2016-02-12293.00299.00290.00298.00115003376000
2016-02-10298.00300.00298.00298.0043001283600
2016-02-09300.00300.00298.00299.00173005172300
2016-02-08299.00304.00299.00302.0071002129500
2016-02-05306.00306.00300.00301.00125003770900
2016-02-04306.00307.00306.00306.001900581600
2016-02-03307.00307.00305.00307.0046001409200
2016-02-02302.00307.00302.00307.0058001768100
2016-02-01303.00305.00301.00305.00127003853400
2016-01-29302.00303.00302.00303.0040001209200
2016-01-28303.00304.00302.00304.002500757600
2016-01-27304.00305.00301.00305.0094002845900
2016-01-26291.00305.00291.00304.00213006274400
2016-01-25301.00316.00301.00306.0051001555300
2016-01-22295.00305.00295.00300.0075002231000
2016-01-21307.00312.00295.00295.00286008596400
2016-01-20314.00314.00304.00304.0083002553100
2016-01-19308.00310.00305.00309.0046001416800
2016-01-18308.00308.00302.00307.00125003824000
2016-01-15313.00314.00313.00313.001300407200
2016-01-14317.00317.00309.00311.00123003851200
2016-01-13313.00318.00313.00318.0054001700100
2016-01-12319.00319.00313.00314.00120003794900
2016-01-08320.00320.00315.00320.0098003105200
2016-01-07320.00322.00320.00320.002700864800
2016-01-06322.00323.00321.00321.0035001127900
2016-01-05323.00323.00319.00321.002500804300
2016-01-04323.00323.00317.00319.00103003288400
2015-12-30319.00323.00319.00321.00104003326200
2015-12-29320.00320.00319.00320.0045001439800
2015-12-28320.00322.00319.00321.0064002052200
2015-12-25322.00322.00316.00320.0066002105400
2015-12-24323.00323.00318.00322.00101003234200
2015-12-22323.00323.00320.00322.0065002086600
2015-12-21323.00324.00321.00323.0074002386300
2015-12-18325.00325.00322.00325.0061001969900
2015-12-17325.00326.00324.00326.001600520000
2015-12-16324.00324.00323.00323.0062002007600
2015-12-15324.00325.00324.00324.0040001296600
2015-12-14327.00327.00322.00325.0082002659400
2015-12-11329.00329.00325.00328.002700881200
2015-12-10327.00328.00325.00326.0061001986700
2015-12-09327.00329.00327.00327.0058001904200
2015-12-08327.00329.00325.00328.0038001243400
2015-12-07326.00329.00325.00327.0052001697900
2015-12-04329.00329.00325.00325.0089002900500
2015-12-03330.00330.00329.00329.0054001780000
2015-12-02329.00329.00327.00327.0081002658400
2015-12-01329.00331.00328.00331.0085002796800

   ※ 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