[7578 JQスタンダード] ニチリョク 日足 時系列データ

[7578 JQスタンダード] ニチリョク (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22238.00238.00235.00235.0070001653000
2017-05-19235.00235.00235.00235.0050001175000
2017-05-18234.00236.00231.00236.0060001400000
2017-05-1700
2017-05-16235.00235.00234.00234.00120002819000
2017-05-15242.00242.00229.00235.007100016712000
2017-05-12246.00247.00246.00246.00120002956000
2017-05-11246.00246.00246.00246.001000246000
2017-05-10245.00245.00243.00243.004000978000
2017-05-09244.00244.00244.00244.0050001220000
2017-05-08245.00250.00245.00245.00180004432000
2017-05-02242.00243.00242.00243.002000485000
2017-05-01245.00245.00242.00242.002000487000
2017-04-2800
2017-04-27246.00246.00245.00245.0050001227000
2017-04-26245.00246.00245.00246.002000491000
2017-04-2500
2017-04-24245.00245.00241.00242.00100002437000
2017-04-21242.00245.00242.00245.002000487000
2017-04-20245.00245.00244.00244.0050001224000
2017-04-19240.00240.00240.00240.001000240000
2017-04-18243.00243.00238.00238.00100002397000
2017-04-17244.00245.00243.00244.00130003173000
2017-04-14244.00244.00244.00244.001000244000
2017-04-13247.00248.00247.00247.00140003467000
2017-04-12249.00249.00240.00244.00250006134000
2017-04-11248.00250.00239.00239.00130003208000
2017-04-10239.00239.00234.00239.0080001901000
2017-04-07235.00235.00232.00233.0090002099000
2017-04-06231.00232.00229.00232.00110002531000
2017-04-05228.00231.00228.00231.004000919000
2017-04-04229.00232.00226.00229.00300006868000
2017-04-03239.00239.00237.00237.002000476000
2017-03-31239.00241.00238.00239.0070001674000
2017-03-30249.00249.00239.00239.00340008333000
2017-03-29243.00243.00225.00243.0015600036420000
2017-03-28258.00259.00249.00250.009300023637000
2017-03-27261.00262.00255.00258.006700017345000
2017-03-24269.00269.00269.00269.0090002421000
2017-03-23268.00268.00268.00268.0090002412000
2017-03-22269.00270.00269.00269.00130003499000
2017-03-21268.00270.00268.00269.00120003226000
2017-03-17267.00268.00267.00268.0050001336000
2017-03-16268.00268.00267.00267.0050001338000
2017-03-15266.00266.00266.00266.001000266000
2017-03-14266.00266.00266.00266.002000532000
2017-03-13269.00269.00265.00265.0090002395000
2017-03-10267.00269.00267.00269.003000805000
2017-03-09266.00269.00266.00269.00130003485000
2017-03-08267.00267.00266.00266.0080002135000
2017-03-07267.00267.00266.00266.002000533000
2017-03-06265.00266.00264.00265.0080002118000
2017-03-03265.00265.00265.00265.001000265000
2017-03-02264.00264.00263.00264.0040001055000
2017-03-01265.00265.00263.00263.002000528000
2017-02-28263.00265.00263.00265.003000791000
2017-02-27265.00266.00263.00263.0080002116000
2017-02-24263.00264.00263.00264.0040001053000
2017-02-23265.00265.00261.00263.00120003152000
2017-02-22263.00266.00263.00265.0090002384000
2017-02-21264.00264.00258.00264.0070001832000
2017-02-20262.00264.00262.00264.00110002900000
2017-02-17258.00262.00258.00262.00130003383000
2017-02-16258.00260.00258.00260.0070001812000
2017-02-15259.00261.00259.00259.0080002080000
2017-02-14257.00260.00257.00259.0070001811000
2017-02-13256.00259.00256.00257.00110002828000
2017-02-10253.00257.00253.00256.00100002551000
2017-02-0900
2017-02-08258.00258.00254.00254.0090002318000
2017-02-07260.00260.00254.00260.00100002570000
2017-02-06252.00270.00252.00260.004800012507000
2017-02-03250.00251.00250.00251.0040001001000
2017-02-02250.00250.00249.00250.0080001998000
2017-02-01250.00250.00250.00250.002000500000
2017-01-31249.00250.00248.00249.0060001493000
2017-01-30248.00248.00247.00247.002000495000
2017-01-27246.00250.00246.00250.0080001979000
2017-01-26247.00247.00247.00247.002000494000
2017-01-25248.00250.00247.00247.00110002737000
2017-01-24247.00248.00247.00248.003000742000
2017-01-23247.00247.00246.00247.004000986000
2017-01-20246.00247.00246.00247.0070001723000
2017-01-19247.00247.00247.00247.001000247000
2017-01-18246.00248.00245.00248.0060001480000
2017-01-17246.00247.00246.00247.003000740000
2017-01-16246.00246.00246.00246.002000492000
2017-01-13246.00246.00246.00246.001000246000
2017-01-12246.00246.00246.00246.0060001476000
2017-01-11248.00248.00248.00248.001000248000
2017-01-10247.00249.00247.00248.0060001488000
2017-01-06245.00246.00245.00246.002000491000
2017-01-05247.00247.00244.00247.0080001958000
2017-01-04243.00247.00243.00246.0070001717000
2016-12-30243.00243.00243.00243.001000243000
2016-12-29244.00245.00243.00245.003000732000
2016-12-28246.00247.00245.00245.0050001229000
2016-12-27245.00249.00243.00245.00240005876000
2016-12-26243.00245.00243.00244.0070001708000
2016-12-22240.00248.00239.00239.00120002884000
2016-12-21245.00246.00240.00240.00320007760000
2016-12-20249.00249.00245.00245.00190004696000
2016-12-19250.00250.00249.00249.003000748000
2016-12-16247.00250.00243.00250.00380009403000
2016-12-15247.00247.00247.00247.001000247000
2016-12-14247.00247.00242.00246.0070001711000
2016-12-13247.00247.00241.00242.00290007066000
2016-12-12245.00252.00245.00246.004300010721000
2016-12-09238.00249.00233.00244.005700013848000
2016-12-08232.00235.00232.00235.00110002572000
2016-12-07231.00231.00231.00231.004000924000
2016-12-06231.00232.00231.00231.0090002082000
2016-12-05230.00230.00230.00230.001000230000
2016-12-02229.00232.00229.00232.0060001380000
2016-12-01229.00229.00229.00229.0050001145000
2016-11-30230.00230.00229.00229.00110002521000
2016-11-29230.00232.00227.00231.00340007805000
2016-11-28223.00229.00223.00225.00210004764000
2016-11-25222.00222.00222.00222.002000444000
2016-11-24222.00222.00222.00222.004000888000
2016-11-22222.00222.00222.00222.001000222000
2016-11-21222.00223.00222.00223.00120002667000
2016-11-18219.00222.00219.00222.004000882000
2016-11-17221.00222.00221.00222.003000665000
2016-11-16221.00222.00221.00222.002000443000
2016-11-15219.00220.00219.00220.002000439000
2016-11-14217.00219.00217.00219.0060001304000
2016-11-11218.00218.00218.00218.002000436000
2016-11-10217.00218.00217.00218.002000435000
2016-11-09219.00219.00217.00217.0090001962000
2016-11-0800
2016-11-07219.00219.00219.00219.004000876000
2016-11-04220.00221.00219.00220.00100002197000
2016-11-02221.00221.00220.00220.0060001324000
2016-11-0100
2016-10-31221.00221.00221.00221.002000442000
2016-10-28221.00221.00221.00221.0090001989000
2016-10-27222.00223.00222.00222.004000889000
2016-10-26221.00222.00221.00222.003000665000
2016-10-25221.00221.00221.00221.001000221000
2016-10-24220.00220.00220.00220.001000220000
2016-10-2100
2016-10-20221.00221.00220.00220.0050001104000
2016-10-19221.00221.00221.00221.003000663000
2016-10-18220.00221.00220.00220.0080001763000
2016-10-17219.00220.00219.00220.003000658000
2016-10-1400
2016-10-1300
2016-10-12220.00220.00219.00219.002000439000
2016-10-1100
2016-10-0700
2016-10-06218.00218.00218.00218.002000436000
2016-10-0500
2016-10-04221.00221.00221.00221.0050001105000
2016-10-03218.00218.00218.00218.001000218000
2016-09-30218.00218.00218.00218.0050001090000
2016-09-29218.00219.00218.00219.004000873000
2016-09-28220.00220.00218.00218.00140003072000
2016-09-27224.00224.00223.00224.00110002458000
2016-09-26222.00223.00221.00221.00120002664000
2016-09-23224.00224.00222.00222.00120002679000
2016-09-21223.00223.00222.00222.004000890000
2016-09-20223.00223.00222.00223.0050001114000
2016-09-16222.00222.00222.00222.001000222000
2016-09-15222.00222.00222.00222.003000666000
2016-09-1400
2016-09-13222.00222.00222.00222.002000444000
2016-09-12223.00223.00221.00221.003000666000
2016-09-09222.00222.00222.00222.003000666000
2016-09-08221.00221.00221.00221.001000221000
2016-09-07221.00221.00221.00221.001000221000
2016-09-06221.00221.00219.00219.003000659000
2016-09-05219.00221.00219.00221.0050001102000
2016-09-02218.00219.00218.00219.002000437000
2016-09-01219.00220.00219.00219.0050001097000
2016-08-3100
2016-08-3000
2016-08-29219.00219.00219.00219.001000219000
2016-08-26216.00216.00216.00216.001000216000
2016-08-25218.00218.00216.00216.004000868000
2016-08-24216.00216.00216.00216.002000432000
2016-08-23216.00216.00215.00215.0050001079000
2016-08-22218.00218.00216.00216.004000866000
2016-08-19218.00218.00218.00218.001000218000
2016-08-18215.00215.00215.00215.003000645000
2016-08-1700
2016-08-16217.00217.00216.00216.003000650000
2016-08-15217.00217.00216.00216.0090001945000
2016-08-12216.00217.00216.00217.004000865000
2016-08-10217.00217.00216.00216.00270005850000
2016-08-09218.00218.00215.00216.00310006706000
2016-08-08218.00219.00217.00219.00160003487000
2016-08-05219.00219.00218.00218.002000437000
2016-08-04222.00222.00219.00219.0070001542000
2016-08-0300
2016-08-02221.00221.00221.00221.0060001326000
2016-08-0100
2016-07-29220.00220.00219.00219.004000877000
2016-07-28220.00220.00219.00219.0070001539000
2016-07-27220.00220.00219.00219.0080001758000
2016-07-26220.00220.00219.00219.00200004387000
2016-07-25222.00222.00220.00220.0070001548000
2016-07-22220.00220.00220.00220.003000660000
2016-07-21221.00221.00220.00220.00100002209000
2016-07-20220.00220.00218.00220.00200004377000
2016-07-19222.00222.00219.00219.00280006164000
2016-07-15220.00221.00220.00221.004000882000
2016-07-14222.00222.00219.00220.00160003513000
2016-07-13220.00222.00219.00220.00240005282000
2016-07-12221.00221.00221.00221.001000221000
2016-07-11223.00223.00223.00223.001000223000
2016-07-08222.00222.00219.00221.00210004616000
2016-07-07221.00222.00221.00222.00130002881000
2016-07-06222.00222.00220.00222.00190004189000
2016-07-05224.00224.00221.00222.00160003555000
2016-07-04223.00223.00220.00223.00360007943000
2016-07-01225.00225.00223.00224.0050001122000
2016-06-30224.00224.00224.00224.0070001568000
2016-06-29221.00224.00221.00222.004000891000
2016-06-28220.00220.00220.00220.001000220000
2016-06-27220.00220.00220.00220.0060001320000
2016-06-24225.00225.00220.00220.0060001325000
2016-06-23220.00220.00220.00220.002000440000
2016-06-22221.00221.00220.00221.0050001103000
2016-06-2100
2016-06-20222.00225.00222.00225.003000670000
2016-06-17220.00222.00220.00222.0050001105000
2016-06-16221.00221.00220.00220.0050001102000
2016-06-15223.00223.00221.00221.003000665000
2016-06-14224.00224.00220.00220.0070001544000
2016-06-13223.00225.00221.00221.00140003108000
2016-06-10223.00223.00223.00223.003000669000
2016-06-09223.00223.00223.00223.002000446000
2016-06-08223.00223.00222.00223.0080001783000
2016-06-07224.00224.00223.00223.003000670000
2016-06-06224.00224.00224.00224.001000224000
2016-06-0300
2016-06-02224.00224.00224.00224.003000672000
2016-06-01228.00228.00224.00224.004000905000
2016-05-31227.00227.00226.00226.003000680000
2016-05-30227.00227.00225.00225.004000906000
2016-05-2700
2016-05-26224.00225.00224.00225.002000449000
2016-05-25224.00225.00224.00225.002000449000
2016-05-24223.00223.00223.00223.001000223000
2016-05-23221.00223.00221.00223.0080001770000
2016-05-20225.00225.00221.00222.00160003557000
2016-05-19222.00222.00222.00222.0070001554000
2016-05-18224.00224.00221.00221.00110002447000
2016-05-17225.00225.00225.00225.001000225000

   ※ 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