[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 
2017-11-221907.001907.001900.001900.006001143300
2017-11-211905.001905.001901.001905.00500952100
2017-11-201904.001908.001900.001905.00500951700
2017-11-171899.001901.001892.001899.0011002088500
2017-11-161893.001903.001889.001889.0012002274100
2017-11-151899.001900.001890.001898.0027005116600
2017-11-141886.001898.001886.001897.007001323700
2017-11-131895.001895.001883.001893.0010001889300
2017-11-101894.001898.001893.001898.00500947700
2017-11-091914.001915.001899.001899.009001718300
2017-11-081898.001914.001898.001914.007001335300
2017-11-071901.001903.001898.001898.006001140500
2017-11-061898.001902.001891.001891.0015002847700
2017-11-021898.001898.001884.001897.0010001892200
2017-11-011881.001899.001881.001899.0017003214900
2017-10-311885.001893.001881.001881.006001132200
2017-10-301881.001885.001881.001885.00500941600
2017-10-271887.001896.001880.001880.0028005287300
2017-10-261887.001887.001887.001887.00100188700
2017-10-251892.001892.001855.001880.0050009383400
2017-10-241876.001894.001876.001885.0011002070400
2017-10-231876.001877.001876.001876.007001313400
2017-10-201876.001888.001876.001876.007001315500
2017-10-191876.001888.001876.001876.008001502300
2017-10-181881.001889.001876.001876.0013002444500
2017-10-171878.001890.001877.001888.0036006768800
2017-10-161898.001900.001894.001894.0015002846600
2017-10-131898.001898.001896.001898.0016003036300
2017-10-121890.001904.001890.001900.009001710100
2017-10-111886.001890.001881.001890.009001697100
2017-10-101884.001885.001880.001885.0013002449000
2017-10-061875.001884.001875.001884.0012002251000
2017-10-051878.001892.001878.001881.006001129100
2017-10-041893.001896.001876.001876.0027005095100
2017-10-031893.001897.001885.001892.0017003216400
2017-10-021900.001900.001878.001890.0027005099000
2017-09-291879.001888.001879.001888.0019003581000
2017-09-281890.001890.001875.001878.0010001879200
2017-09-271890.001890.001875.001890.0024004520000
2017-09-261875.001878.001870.001878.0043008061000
2017-09-251857.001870.001857.001869.0024004460300
2017-09-221860.001860.001858.001858.007001301400
2017-09-211863.001870.001859.001859.0017003169300
2017-09-201865.001865.001855.001855.006001117000
2017-09-191864.001864.001851.001855.0011002044200
2017-09-151845.001851.001845.001850.0015002770600
2017-09-141839.001850.001839.001845.009001658700
2017-09-131850.001850.001830.001830.0045008260200
2017-09-121871.001871.001845.001845.0032005943900
2017-09-111873.001873.001872.001872.00400749000
2017-09-081860.001873.001859.001873.00500932400
2017-09-071876.001876.001860.001860.00400748800
2017-09-061860.001882.001859.001877.0020003743600
2017-09-051870.001870.001859.001859.0015002794600
2017-09-041870.001886.001870.001870.00400749600
2017-09-011849.001868.001845.001868.0020003702700
2017-08-311834.001848.001834.001848.0019003499200
2017-08-301835.001847.001835.001842.0017003128300
2017-08-291830.001834.001830.001834.0010001831000
2017-08-281830.001834.001830.001834.0027004942900
2017-08-251829.001829.001812.001812.0019003454100
2017-08-241820.001821.001820.001821.00300546100
2017-08-231817.001842.001817.001820.007001274700
2017-08-221834.001842.001830.001830.009001652200
2017-08-211830.001830.001818.001820.0025004546800
2017-08-181829.001830.001829.001830.00200365900
2017-08-171830.001830.001830.001830.00300549000
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

   ※ 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