[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 
2017-12-122220.002230.002220.002230.00400890000
2017-12-112220.002220.002219.002219.0021004661800
2017-12-082225.002230.002218.002218.006001334800
2017-12-072220.002220.002220.002220.00200444000
2017-12-062228.002228.002218.002218.005001110600
2017-12-052226.002228.002223.002228.005001113100
2017-12-042220.002220.002220.002220.007001554000
2017-12-012215.002220.002215.002220.00300665500
2017-11-302220.002220.002212.002212.0010002219200
2017-11-292210.002220.002205.002220.008001769100
2017-11-282206.002206.002206.002206.00200441200
2017-11-272206.002207.002206.002206.007001544300
2017-11-242207.002210.002206.002210.00300662300
2017-11-222210.002210.002207.002207.00300662600
2017-11-212210.002219.002208.002219.00300663700
2017-11-202220.002220.002210.002210.00300664000
2017-11-172219.002219.002214.002218.0010002218200
2017-11-162207.002219.002206.002219.008001766400
2017-11-152220.002220.002206.002206.007001548800
2017-11-142226.002226.002210.002215.00400887600
2017-11-132225.002228.002225.002228.00400890600
2017-11-102222.002230.002222.002225.0015003339200
2017-11-092210.002223.002209.002222.0013002876300
2017-11-082210.002210.002209.002209.006001325700
2017-11-072201.002209.002200.002204.0016003524200
2017-11-062209.002209.002200.002200.0045009912300
2017-11-022239.002239.002220.002220.009002000600
2017-11-012228.002238.002222.002238.009002006500
2017-10-312250.002250.002230.002230.0012002685500
2017-10-302281.002282.002202.002260.0041009271900
2017-10-272295.002295.002295.002295.00100229500
2017-10-2600
2017-10-252303.002303.002293.002293.006001379100
2017-10-242306.002306.002303.002303.00200460900
2017-10-232300.002328.002300.002307.007001618800
2017-10-202320.002320.002301.002305.00400923000
2017-10-1900
2017-10-182295.002340.002295.002340.007001622400
2017-10-172291.002295.002291.002295.00300687800
2017-10-162299.002300.002281.002288.0010002288900
2017-10-132292.002292.002292.002292.00400916800
2017-10-122296.002296.002291.002291.0013002983400
2017-10-112300.002300.002300.002300.006001380000
2017-10-102317.002317.002315.002315.005001158000
2017-10-062317.002317.002317.002317.00200463400
2017-10-0500
2017-10-042321.002349.002321.002338.00300700800
2017-10-032330.002330.002320.002320.005001161400
2017-10-022355.002355.002338.002350.00400939400
2017-09-292320.002357.002320.002357.006001395700
2017-09-282320.002320.002320.002320.00200464000
2017-09-272368.002368.002322.002324.0028006568200
2017-09-26236.00237.00234.00237.00260006128000
2017-09-25236.00236.00236.00236.0080001888000
2017-09-22234.00235.00234.00235.0070001643000
2017-09-21235.00235.00235.00235.004000940000
2017-09-20234.00235.00233.00235.0090002110000
2017-09-19233.00234.00233.00234.004000933000
2017-09-15232.00232.00232.00232.0050001160000
2017-09-14234.00235.00233.00233.004000935000
2017-09-13235.00235.00234.00234.003000703000
2017-09-12235.00235.00234.00234.0080001879000
2017-09-11235.00235.00235.00235.001000235000
2017-09-08234.00234.00232.00232.00110002563000
2017-09-07232.00233.00230.00233.00100002318000
2017-09-06233.00233.00229.00231.00350008071000
2017-09-05237.00237.00233.00233.00110002583000
2017-09-04236.00238.00236.00237.0070001659000
2017-09-01235.00236.00234.00235.0070001644000
2017-08-31235.00235.00235.00235.004000940000
2017-08-30234.00235.00234.00235.002000469000
2017-08-29234.00234.00234.00234.003000702000
2017-08-28234.00234.00234.00234.003000702000
2017-08-25233.00234.00233.00234.002000467000
2017-08-24235.00235.00233.00234.003000702000
2017-08-23233.00235.00233.00235.00130003042000
2017-08-22232.00233.00232.00233.0050001162000
2017-08-21233.00233.00232.00232.004000931000
2017-08-18232.00233.00232.00233.004000931000
2017-08-17232.00232.00232.00232.002000464000
2017-08-16231.00232.00231.00232.002000463000
2017-08-15231.00232.00230.00231.0090002082000
2017-08-14230.00231.00230.00231.0080001843000
2017-08-10231.00231.00231.00231.001000231000
2017-08-09230.00231.00230.00231.003000692000
2017-08-08231.00231.00231.00231.001000231000
2017-08-07231.00231.00230.00231.0080001846000
2017-08-04230.00230.00229.00229.00100002295000
2017-08-03230.00231.00230.00231.004000923000
2017-08-02232.00232.00230.00230.00230005312000
2017-08-01231.00232.00231.00231.0070001622000
2017-07-31232.00232.00230.00230.00240005537000
2017-07-28231.00231.00231.00231.003000693000
2017-07-27231.00232.00231.00232.00100002311000
2017-07-26232.00232.00231.00231.00220005089000
2017-07-25232.00232.00231.00231.00190004397000
2017-07-24231.00232.00230.00231.00180004154000
2017-07-21232.00232.00230.00231.00140003230000
2017-07-20230.00233.00230.00232.00150003468000
2017-07-19231.00231.00231.00231.002000462000
2017-07-18231.00232.00230.00230.00100002309000
2017-07-14230.00230.00228.00230.0090002065000
2017-07-13230.00230.00226.00230.00380008661000
2017-07-12231.00231.00230.00230.00290006675000
2017-07-11231.00232.00231.00232.0080001852000
2017-07-10233.00233.00231.00232.00260006033000
2017-07-07233.00233.00232.00233.0080001858000
2017-07-06232.00233.00231.00231.00150003475000
2017-07-05232.00232.00230.00231.0070001617000
2017-07-04231.00231.00231.00231.00100002310000
2017-07-03231.00232.00231.00232.00110002544000
2017-06-30231.00232.00231.00231.00110002542000
2017-06-29231.00233.00231.00231.00150003467000
2017-06-28232.00232.00231.00231.00150003468000
2017-06-27231.00231.00230.00231.0070001612000
2017-06-26230.00230.00230.00230.0060001380000
2017-06-23230.00230.00230.00230.0090002070000
2017-06-22232.00232.00230.00230.0090002077000
2017-06-21231.00232.00230.00230.00130002997000
2017-06-20232.00232.00230.00231.00110002540000
2017-06-19231.00231.00231.00231.00180004158000
2017-06-16230.00231.00230.00231.00140003225000
2017-06-15233.00233.00230.00233.00150003468000
2017-06-14236.00237.00233.00233.00190004465000
2017-06-13233.00236.00233.00233.004000936000
2017-06-12233.00233.00233.00233.004000932000
2017-06-09233.00233.00232.00232.004000931000
2017-06-08235.00235.00234.00234.002000469000
2017-06-0700
2017-06-06234.00235.00234.00235.003000703000
2017-06-05236.00237.00236.00237.004000945000
2017-06-02232.00235.00231.00235.0050001165000
2017-06-01235.00235.00232.00232.002000467000
2017-05-31232.00232.00230.00230.00200004620000
2017-05-30236.00236.00233.00233.00120002818000
2017-05-29237.00237.00236.00236.002000473000
2017-05-26235.00236.00235.00236.004000943000
2017-05-25235.00236.00235.00236.004000942000
2017-05-24234.00234.00233.00233.004000933000
2017-05-23235.00235.00234.00234.0050001172000
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

   ※ 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