[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 
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
2016-05-16227.00227.00225.00225.003000677000
2016-05-13224.00225.00223.00225.0050001120000
2016-05-1200
2016-05-11227.00227.00225.00225.0060001355000
2016-05-10225.00225.00225.00225.0050001125000
2016-05-09233.00235.00228.00228.004500010463000
2016-05-06231.00231.00224.00228.00410009356000
2016-05-02224.00224.00220.00220.00230005093000
2016-04-28223.00223.00223.00223.002000446000
2016-04-27222.00222.00222.00222.001000222000
2016-04-26221.00221.00221.00221.001000221000
2016-04-25223.00223.00222.00222.00100002222000
2016-04-22222.00222.00221.00222.00120002656000
2016-04-21223.00223.00223.00223.001000223000
2016-04-20224.00224.00223.00223.002000447000
2016-04-19221.00221.00221.00221.001000221000
2016-04-18226.00226.00220.00223.00100002218000
2016-04-15226.00226.00226.00226.001000226000
2016-04-14223.00223.00222.00223.003000668000
2016-04-13223.00223.00223.00223.002000446000
2016-04-12221.00221.00220.00220.00150003310000
2016-04-11223.00223.00222.00222.004000889000
2016-04-08223.00223.00222.00223.00140003120000
2016-04-0700
2016-04-06223.00224.00223.00223.0090002010000
2016-04-05224.00224.00220.00223.00150003330000
2016-04-04224.00224.00224.00224.002000448000
2016-04-01227.00232.00224.00224.0080001824000
2016-03-31229.00229.00229.00229.001000229000
2016-03-30230.00230.00230.00230.0080001840000
2016-03-29223.00227.00223.00226.0070001571000
2016-03-28234.00235.00232.00233.00230005361000
2016-03-25236.00236.00235.00235.00140003294000
2016-03-24234.00234.00234.00234.004000936000
2016-03-23234.00234.00233.00233.0050001167000
2016-03-22234.00235.00234.00235.0060001405000
2016-03-18232.00233.00232.00233.003000697000
2016-03-17232.00233.00232.00233.004000931000
2016-03-16234.00235.00233.00234.00100002341000
2016-03-15234.00234.00233.00234.0060001402000
2016-03-1400
2016-03-11231.00232.00231.00232.003000694000
2016-03-10228.00230.00228.00230.0050001146000
2016-03-09229.00229.00229.00229.001000229000
2016-03-08231.00231.00230.00230.0090002076000
2016-03-07230.00230.00230.00230.001000230000
2016-03-04230.00231.00230.00231.002000461000
2016-03-03228.00229.00228.00229.00160003663000
2016-03-02225.00226.00225.00226.0060001351000
2016-03-01226.00226.00226.00226.002000452000
2016-02-29228.00229.00221.00226.0090002029000
2016-02-26225.00228.00225.00227.0060001355000
2016-02-25228.00228.00228.00228.002000456000
2016-02-2400
2016-02-23224.00224.00224.00224.002000448000
2016-02-22229.00229.00229.00229.001000229000
2016-02-19225.00227.00225.00227.002000452000
2016-02-18227.00228.00225.00225.0050001131000
2016-02-17227.00227.00226.00226.003000679000
2016-02-16226.00226.00226.00226.003000678000
2016-02-15225.00225.00220.00223.00100002218000
2016-02-12222.00227.00219.00220.00310006839000
2016-02-10225.00225.00224.00224.0050001122000
2016-02-09227.00227.00225.00225.00150003388000
2016-02-08228.00229.00228.00229.003000686000
2016-02-05228.00228.00225.00225.00190004299000
2016-02-04231.00231.00229.00229.00190004354000
2016-02-03230.00230.00230.00230.00320007360000
2016-02-02234.00234.00232.00232.0090002097000
2016-02-01232.00233.00232.00232.0090002090000
2016-01-29230.00232.00230.00232.00100002303000
2016-01-28230.00230.00229.00230.00130002986000
2016-01-27231.00237.00231.00231.0080001863000
2016-01-26231.00231.00231.00231.00120002772000
2016-01-25235.00235.00230.00233.00130003004000
2016-01-22232.00232.00229.00230.00160003684000
2016-01-21235.00235.00230.00230.00210004839000
2016-01-20235.00235.00233.00233.00130003040000
2016-01-19235.00235.00235.00235.002000470000
2016-01-18236.00241.00233.00240.00300007076000
2016-01-15237.00242.00237.00242.003000719000
2016-01-14238.00238.00236.00237.0080001895000
2016-01-13238.00241.00238.00240.00100002392000
2016-01-12242.00242.00238.00238.00190004548000
2016-01-08239.00241.00235.00241.00330007820000
2016-01-07240.00242.00239.00239.00170004082000
2016-01-06243.00243.00240.00240.00110002652000
2016-01-05239.00239.00238.00239.00190004536000
2016-01-04238.00238.00236.00236.0060001424000
2015-12-30232.00238.00232.00238.0060001418000
2015-12-2900
2015-12-28232.00232.00232.00232.001000232000
2015-12-25237.00237.00234.00234.004000945000
2015-12-24236.00236.00234.00236.0070001646000
2015-12-22236.00236.00234.00234.0050001177000
2015-12-21234.00235.00233.00235.0070001639000
2015-12-18232.00234.00232.00234.0080001866000
2015-12-17233.00235.00230.00232.00110002555000
2015-12-16233.00233.00230.00230.0080001844000
2015-12-15230.00230.00230.00230.004000920000
2015-12-14234.00234.00230.00230.00170003917000
2015-12-11233.00233.00233.00233.0060001398000
2015-12-10233.00233.00229.00233.00130002994000
2015-12-09232.00233.00232.00233.003000698000
2015-12-08234.00234.00230.00230.00130003004000
2015-12-07234.00234.00231.00231.0060001395000
2015-12-04230.00230.00229.00230.0090002066000
2015-12-03232.00232.00232.00232.004000928000

   ※ 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