[7585 JQスタンダード] かんなん丸 日足 時系列データ

[7585 JQスタンダード] かんなん丸 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-161826.001830.001826.001828.006001097200
2017-08-151846.001846.001824.001824.0015002762400
2017-08-141822.001823.001820.001823.0015002731700
2017-08-101828.001828.001826.001826.009001644500
2017-08-091827.001827.001827.001827.00200365400
2017-08-081816.001842.001816.001842.0013002364100
2017-08-071839.001839.001827.001827.00200366600
2017-08-041820.001840.001817.001840.007001283700
2017-08-031833.001841.001833.001840.00400734700
2017-08-021812.001815.001810.001810.0030005434500
2017-08-011824.001824.001811.001812.0027004908400
2017-07-311820.001820.001820.001820.00200364000
2017-07-281830.001850.001820.001820.0030005476700
2017-07-271839.001842.001829.001829.0022004034500
2017-07-261861.001862.001835.001835.0034006301500
2017-07-251861.001861.001861.001861.00200372200
2017-07-241863.001868.001861.001862.008001490400
2017-07-211869.001869.001868.001868.00300560500
2017-07-201884.001884.001867.001870.0014002617500
2017-07-191882.001883.001882.001883.006001129700
2017-07-181870.001872.001868.001869.009001682600
2017-07-141885.001885.001870.001870.0018003388600
2017-07-131880.001880.001869.001871.009001685400
2017-07-121868.001875.001868.001875.0010001871500
2017-07-111871.001871.001869.001869.0013002430700
2017-07-101866.001873.001866.001869.006001121500
2017-07-071867.001872.001867.001872.00500934300
2017-07-061871.001872.001866.001866.007001307800
2017-07-051864.001871.001864.001871.008001494300
2017-07-041862.001872.001861.001872.0020003726700
2017-07-031867.001867.001859.001861.0025004656800
2017-06-301880.001880.001866.001878.0013002434600
2017-06-291870.001877.001865.001877.0020003738100
2017-06-281862.001882.001860.001871.001100020560500
2017-06-271945.001970.001932.001958.00990019268500
2017-06-261915.001945.001915.001945.00620011945400
2017-06-231918.001925.001918.001918.0040007681300
2017-06-221914.001917.001914.001917.0016003064900
2017-06-211912.001912.001910.001911.0010001911600
2017-06-201910.001914.001910.001912.0023004397200
2017-06-191911.001914.001910.001914.0022004207500
2017-06-161912.001912.001907.001910.006001145500
2017-06-151914.001916.001908.001909.0030005737800
2017-06-141915.001916.001915.001916.0012002298500
2017-06-131916.001916.001912.001916.0011002105700
2017-06-121913.001917.001908.001911.0026004971700
2017-06-091919.001919.001909.001917.0018003447800
2017-06-081915.001919.001915.001918.0018003451300
2017-06-071914.001917.001910.001913.009001722500
2017-06-061908.001915.001907.001914.0011002101100
2017-06-051910.001912.001905.001909.0027005154100
2017-06-021907.001910.001905.001910.0017003242400
2017-06-011920.001923.001907.001907.0031005937100
2017-05-311910.001923.001906.001920.0021004024800
2017-05-301919.001919.001910.001910.0014002679900
2017-05-291918.001920.001913.001917.0028005366900
2017-05-261900.001919.001900.001915.0013002489700
2017-05-251912.001916.001910.001913.0017003251500
2017-05-241900.001919.001900.001900.0019003618100
2017-05-231890.001900.001890.001900.0022004175000
2017-05-221890.001890.001884.001890.0016003021700
2017-05-191890.001890.001890.001890.009001701000
2017-05-181889.001889.001877.001888.0032006029100
2017-05-171885.001889.001884.001889.0010001885900
2017-05-161885.001888.001885.001885.007001320200
2017-05-151884.001884.001880.001881.0013002447600
2017-05-121880.001885.001880.001884.0010001882200
2017-05-111884.001885.001880.001881.0017003202200
2017-05-101890.001890.001877.001885.0030005663200
2017-05-091865.001878.001863.001876.0037006919900
2017-05-081870.001870.001860.001861.0022004106900
2017-05-021868.001870.001847.001856.0039007269100
2017-05-011857.001858.001847.001847.0010001853000
2017-04-281850.001851.001849.001851.0013002404800
2017-04-271849.001849.001845.001845.0010001847700
2017-04-261838.001845.001836.001845.0012002209600
2017-04-251825.001839.001825.001838.00300550200
2017-04-241820.001839.001820.001839.00400731000
2017-04-211840.001840.001840.001840.00200368000
2017-04-201835.001839.001813.001836.0010001831800
2017-04-191816.001837.001816.001824.00300547700
2017-04-181845.001845.001816.001816.00400733500
2017-04-171854.001854.001821.001821.0012002221500
2017-04-141824.001824.001808.001812.0011002002700
2017-04-131821.001825.001819.001825.0012002185300
2017-04-121827.001827.001803.001822.0020003625800
2017-04-111812.001837.001810.001813.0013002363900
2017-04-101810.001820.001810.001812.0018003260300
2017-04-071810.001815.001804.001804.008001448200
2017-04-061835.001835.001805.001805.0023004175100
2017-04-051831.001831.001830.001830.0010001830500
2017-04-041840.001846.001832.001832.0014002571200
2017-04-031841.001851.001840.001841.0018003316500
2017-03-311842.001859.001836.001850.0018003323200
2017-03-301842.001842.001832.001842.0012002204700
2017-03-291834.001847.001834.001842.0022004046300
2017-03-281844.001845.001832.001841.0020003682600
2017-03-271832.001844.001830.001844.0030005505200
2017-03-241830.001832.001830.001832.0011002013200
2017-03-231831.001838.001826.001826.0016002926200
2017-03-221856.001856.001831.001832.0014002579900
2017-03-211849.001849.001841.001841.0021003880500
2017-03-171856.001856.001852.001852.006001112500
2017-03-161846.001857.001846.001856.0011002039600
2017-03-151850.001856.001845.001847.0022004070000
2017-03-141836.001844.001833.001844.0017003124600
2017-03-131839.001840.001833.001835.0011002019400
2017-03-101832.001838.001832.001838.008001467300
2017-03-091834.001834.001832.001832.00300549900
2017-03-081840.001840.001836.001839.0011002022100
2017-03-071839.001839.001834.001839.0017003124900
2017-03-061826.001830.001820.001830.0017003105100
2017-03-031826.001826.001826.001826.00500913000
2017-03-021826.001826.001812.001826.0020003648000
2017-03-011819.001823.001819.001823.00200364200
2017-02-281817.001825.001817.001819.009001637100
2017-02-271799.001817.001794.001816.0014002521200
2017-02-241799.001799.001796.001799.0011001978000
2017-02-231799.001799.001796.001799.0031005575500
2017-02-221800.001800.001799.001799.0011001979800
2017-02-211801.001801.001800.001800.00300540100
2017-02-201800.001802.001800.001801.00500900400
2017-02-171800.001800.001800.001800.00500900000
2017-02-161803.001803.001800.001800.0022003961100
2017-02-151802.001820.001802.001802.0018003249400
2017-02-141821.001821.001811.001811.007001271400
2017-02-131818.001820.001812.001812.0024004354800
2017-02-101820.001820.001815.001818.0010001818700
2017-02-091819.001820.001819.001820.006001091700
2017-02-081815.001819.001813.001813.006001089500
2017-02-071814.001814.001813.001813.0011001994500
2017-02-061815.001816.001814.001814.006001088800
2017-02-031819.001819.001813.001815.0012002179700
2017-02-021820.001820.001819.001819.00400727900
2017-02-011820.001830.001820.001828.0012002185800
2017-01-311807.001819.001807.001819.007001268900
2017-01-301810.001815.001808.001811.009001629800
2017-01-271805.001813.001805.001813.0015002711300
2017-01-261797.001804.001797.001800.00500899500
2017-01-2500
2017-01-241808.001808.001786.001802.009001619800
2017-01-231789.001796.001786.001786.006001074600
2017-01-201782.001782.001781.001781.00400712500
2017-01-191782.001782.001782.001782.007001247400
2017-01-181783.001793.001782.001782.0019003388400
2017-01-171792.001793.001790.001790.009001612200
2017-01-161793.001794.001793.001793.0012002152100
2017-01-131793.001797.001793.001797.0024004305400
2017-01-121796.001799.001793.001796.0032005746700
2017-01-111799.001801.001799.001801.006001079600
2017-01-101799.001802.001798.001798.0011001978800
2017-01-061794.001797.001794.001795.008001436300
2017-01-051798.001801.001793.001794.0017003053400
2017-01-041800.001800.001792.001792.0032005744700
2016-12-301802.001802.001794.001794.0012002155700
2016-12-291790.001804.001790.001800.0018003232400
2016-12-281797.001815.001789.001796.001070019272000
2016-12-271851.001877.001851.001877.00570010594800
2016-12-261850.001855.001850.001853.0045008336600
2016-12-221858.001859.001850.001850.0021003893300
2016-12-211857.001859.001850.001852.0022004080900
2016-12-201849.001857.001849.001857.0015002777800
2016-12-191844.001849.001844.001848.0012002215200
2016-12-161849.001849.001840.001849.0020003691100
2016-12-151848.001849.001845.001849.0024004434200
2016-12-141844.001847.001838.001846.0013002394100
2016-12-131835.001850.001834.001848.0014002579200
2016-12-121815.001825.001812.001825.0019003460200
2016-12-091821.001826.001800.001813.00620011180300
2016-12-081827.001827.001815.001821.0015002735700
2016-12-071830.001830.001818.001828.0029005283900
2016-12-061832.001832.001825.001830.0016002927500
2016-12-051821.001830.001811.001812.0040007279100
2016-12-021840.001847.001821.001821.0040007337200
2016-12-011859.001865.001840.001840.00600011110000
2016-11-301860.001861.001855.001856.0036006690000
2016-11-291856.001860.001856.001860.009001673200
2016-11-281860.001866.001847.001861.0012002230800
2016-11-251839.001860.001839.001860.0013002402500
2016-11-241845.001854.001839.001854.0011002034400
2016-11-221831.001843.001831.001841.0015002758100
2016-11-211835.001837.001830.001830.00500917300
2016-11-181839.001841.001828.001835.0012002198400
2016-11-171814.001817.001814.001817.0011001996500
2016-11-161822.001824.001813.001813.0011002004400
2016-11-151808.001819.001807.001808.0015002712900
2016-11-141824.001830.001808.001808.0012002189300
2016-11-111838.001838.001815.001836.0011002017800
2016-11-101816.001816.001810.001810.0012002176600
2016-11-091830.001830.001767.001775.0042007524500
2016-11-081828.001830.001826.001826.007001279900
2016-11-071834.001834.001811.001828.00400730100
2016-11-041790.001837.001790.001808.0027004853600
2016-11-021828.001834.001828.001829.0013002378600
2016-11-011860.001860.001844.001845.00400739300
2016-10-311859.001865.001841.001864.0012002226400
2016-10-281874.001880.001859.001859.0010001869800
2016-10-271845.001880.001845.001875.008001491700
2016-10-261846.001860.001845.001845.0020003698100
2016-10-251829.001840.001820.001828.0012002199300
2016-10-241839.001840.001830.001830.0025004593600
2016-10-211821.001831.001811.001831.007001276700
2016-10-201788.001814.001788.001810.009001621600
2016-10-191795.001795.001795.001795.00200359000
2016-10-181800.001800.001795.001795.00200359500
2016-10-171798.001815.001798.001800.0011001982700
2016-10-141799.001799.001797.001797.0018003237000
2016-10-131794.001795.001790.001795.00500895900
2016-10-121772.001773.001766.001767.0019003363600
2016-10-111780.001784.001780.001784.0012002137600
2016-10-071790.001790.001778.001780.0011001962300
2016-10-061797.001797.001776.001778.0013002319900
2016-10-051772.001781.001772.001780.00500889300
2016-10-041774.001788.001771.001773.00500887900
2016-10-031777.001797.001777.001786.007001247900
2016-09-301775.001798.001770.001774.0019003382000
2016-09-291770.001775.001770.001775.0012002124500
2016-09-281779.001787.001771.001772.0014002487600
2016-09-271771.001776.001768.001776.0024004251600
2016-09-261769.001770.001750.001758.0023004063400
2016-09-231767.001776.001723.001757.0020003506800
2016-09-211723.001770.001722.001768.0014002461400
2016-09-201760.001768.001721.001730.0022003843900
2016-09-161757.001758.001757.001758.00300527200
2016-09-151773.001773.001760.001760.0014002474200
2016-09-141769.001769.001762.001764.00400706400
2016-09-131756.001760.001756.001760.006001054300
2016-09-121776.001776.001753.001754.00500879300
2016-09-091751.001753.001751.001753.00400701000
2016-09-081746.001746.001746.001746.00100174600
2016-09-071784.001784.001741.001741.0010001770800
2016-09-061733.001733.001733.001733.00200346600
2016-09-051733.001733.001731.001733.007001212600
2016-09-021730.001731.001730.001731.00200346100
2016-09-011759.001759.001759.001759.00100175900
2016-08-311722.001722.001714.001714.0010001720300
2016-08-301724.001724.001724.001724.00300517200
2016-08-291746.001746.001723.001723.006001045200
2016-08-261780.001780.001746.001750.0023004087600
2016-08-251779.001779.001779.001779.006001067400
2016-08-241768.001769.001768.001769.00400707300
2016-08-231765.001766.001744.001765.0021003693200
2016-08-221744.001766.001744.001765.0021003684100
2016-08-191747.001749.001744.001744.00500873800
2016-08-181742.001746.001741.001746.00500871500
2016-08-171727.001750.001727.001750.00400694500
2016-08-161724.001726.001724.001726.006001034900
2016-08-151730.001735.001721.001721.0021003633800
2016-08-121720.001720.001716.001716.00200343600
2016-08-101714.001714.001714.001714.00100171400

   ※ 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