[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 
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
2016-08-091706.001714.001706.001714.00300512600
2016-08-081714.001714.001704.001714.00500855100
2016-08-051715.001715.001715.001715.00100171500
2016-08-041720.001721.001720.001721.008001376600
2016-08-031720.001720.001720.001720.00100172000
2016-08-021721.001723.001710.001710.008001371600
2016-08-011709.001709.001709.001709.00100170900
2016-07-291703.001721.001703.001717.007001200500
2016-07-281712.001712.001706.001706.00500854100
2016-07-271706.001712.001706.001712.007001196500
2016-07-261708.001708.001707.001708.0014002391000
2016-07-251728.001728.001727.001728.0011001900400
2016-07-221707.001710.001707.001710.00500853800
2016-07-211706.001722.001706.001722.00400687200
2016-07-201705.001721.001702.001716.006001026200
2016-07-191701.001713.001701.001713.00500853800
2016-07-151732.001732.001702.001702.0019003268800
2016-07-141710.001710.001702.001702.00400681700
2016-07-131737.001737.001710.001710.00500858500
2016-07-121700.001710.001700.001705.00500852100
2016-07-111700.001702.001687.001700.0011001865400
2016-07-081681.001699.001681.001688.0014002364700
2016-07-071681.001700.001681.001688.0020003368700
2016-07-061687.001687.001686.001686.0014002360900
2016-07-051686.001720.001685.001686.0014002374300
2016-07-041675.001680.001672.001680.007001172400
2016-07-011681.001689.001680.001681.0025004205200
2016-06-301700.001700.001682.001685.0011001857600
2016-06-291683.001709.001683.001688.0026004412600
2016-06-281664.001720.001660.001681.001420023791500
2016-06-271790.001845.001788.001840.00760013735300
2016-06-241860.001861.001707.001750.0048008503600
2016-06-231873.001880.001860.001860.0021003931100
2016-06-221884.001886.001869.001871.0022004130100
2016-06-211882.001882.001880.001880.0012002256900
2016-06-201874.001882.001870.001882.0017003187600
2016-06-171860.001900.001860.001870.00400749000
2016-06-161905.001905.001886.001886.0015002852100
2016-06-151900.001934.001851.001894.0032006038500
2016-06-141935.001935.001901.001908.0037007100300
2016-06-131944.001944.001931.001931.0013002517000
2016-06-101943.001944.001938.001944.0012002329800
2016-06-091947.001947.001934.001943.0010001942200
2016-06-081928.001930.001928.001930.008001543000
2016-06-071928.001929.001926.001928.0011002120900
2016-06-061928.001928.001924.001927.0028005393900
2016-06-031925.001934.001925.001929.008001544900
2016-06-021933.001935.001925.001935.0022004249000
2016-06-011936.001937.001935.001937.00300580800
2016-05-311930.001939.001930.001938.0012002323700
2016-05-301931.001944.001931.001938.0030005814000
2016-05-271939.001947.001926.001935.0016003099500
2016-05-261925.001938.001925.001938.006001159300
2016-05-251921.001926.001921.001925.0014002692000
2016-05-241937.001937.001921.001921.00300578000
2016-05-231910.001937.001910.001935.0010001925300
2016-05-201900.001900.001900.001900.00500950000
2016-05-191900.001906.001900.001900.007001331900
2016-05-181930.001930.001900.001900.006001151900
2016-05-171933.001935.001900.001900.006001151600
2016-05-161900.001903.001900.001903.00500950900
2016-05-131897.001937.001886.001937.0017003236500
2016-05-121915.001920.001915.001920.007001341000
2016-05-111923.001929.001920.001920.0011002116800
2016-05-101918.001925.001918.001923.00500961000
2016-05-091939.001939.001939.001939.00200387800
2016-05-061909.001946.001909.001940.0010001938600
2016-05-021835.001948.001835.001948.0026004816200
2016-04-281935.001946.001934.001935.0031006002800
2016-04-271943.001944.001934.001934.0013002522800
2016-04-261938.001945.001938.001940.0012002331100
2016-04-251920.001938.001920.001938.0025004814100
2016-04-221899.001911.001899.001911.0013002479200
2016-04-211890.001899.001890.001899.008001517500
2016-04-201898.001898.001890.001890.0011002081700
2016-04-191895.001898.001895.001898.006001138400
2016-04-181870.001870.001868.001868.00400747800
2016-04-151890.001890.001872.001879.0016003013300
2016-04-141857.001880.001856.001880.008001489900
2016-04-131840.001861.001840.001856.007001297200
2016-04-121853.001853.001852.001852.00400741000
2016-04-111855.001856.001827.001852.0011002034600
2016-04-081802.001808.001802.001808.006001081800
2016-04-071860.001860.001800.001800.009001637900
2016-04-061833.001860.001832.001860.00300552500
2016-04-051830.001833.001830.001833.0012002196900
2016-04-041830.001859.001830.001830.0011002027400
2016-04-011880.001880.001830.001830.0023004272400
2016-03-311884.001884.001876.001880.0021003951400
2016-03-301882.001894.001882.001894.0025004716500
2016-03-291868.001875.001868.001875.0033006179400
2016-03-281846.001865.001846.001863.0043007964000
2016-03-251863.001863.001844.001846.0018003340900
2016-03-241837.001843.001837.001843.009001656400
2016-03-231879.001879.001802.001877.0020003714500
2016-03-221813.001824.001800.001803.0026004705900
2016-03-181869.001875.001812.001812.0033006129400
2016-03-171875.001875.001859.001867.009001683600
2016-03-161871.001871.001852.001856.009001675200
2016-03-151871.001876.001791.001834.0030005555400
2016-03-141839.001877.001834.001868.0026004824700
2016-03-111774.001834.001774.001831.0014002511500
2016-03-101755.001780.001755.001774.009001588600
2016-03-091748.001750.001747.001748.007001223800
2016-03-081740.001740.001735.001735.007001215300
2016-03-071737.001750.001735.001741.0010001742000
2016-03-041740.001748.001732.001735.008001389200
2016-03-031740.001740.001740.001740.00200348000
2016-03-021730.001738.001730.001730.006001039800
2016-03-011710.001710.001694.001709.009001529200
2016-02-291700.001701.001689.001690.0012002038000
2016-02-261672.001700.001672.001700.00400674500
2016-02-251662.001671.001662.001670.00500834300
2016-02-241710.001710.001662.001662.0028004764300
2016-02-231680.001680.001680.001680.00400672000
2016-02-221647.001710.001647.001704.0010001690800
2016-02-191645.001655.001645.001655.007001152900
2016-02-181700.001700.001662.001685.00300504700
2016-02-171699.001700.001699.001700.00400679800
2016-02-161700.001700.001660.001699.00300505900
2016-02-151630.001650.001620.001649.0044007173200
2016-02-121630.001631.001600.001630.0022003560700
2016-02-101675.001675.001631.001643.0011001820800
2016-02-091683.001683.001660.001670.008001336300
2016-02-081661.001663.001661.001663.007001162900
2016-02-051715.001715.001680.001680.006001018500
2016-02-041724.001724.001723.001723.00200344700
2016-02-031731.001731.001724.001724.00400690900
2016-02-021735.001737.001735.001737.006001041200
2016-02-011734.001737.001731.001737.008001387600
2016-01-291665.001735.001665.001724.008001371500
2016-01-281735.001735.001655.001655.00400685900
2016-01-271749.001749.001708.001708.00500859100
2016-01-261654.001671.001652.001671.0015002487300
2016-01-251652.001660.001652.001654.0012001986600
2016-01-221600.001643.001600.001616.0021003386300
2016-01-211658.001658.001608.001608.0017002777900
2016-01-201736.001736.001661.001661.008001347700
2016-01-191728.001740.001660.001660.0014002373100
2016-01-181735.001735.001685.001728.0023003923100
2016-01-151786.001786.001778.001778.0016002855500
2016-01-141789.001789.001781.001782.0013002320600
2016-01-131826.001826.001782.001819.0011001977600
2016-01-121797.001800.001796.001799.007001258600
2016-01-081801.001808.001800.001800.0013002341600
2016-01-071822.001827.001811.001813.0029005265200
2016-01-061812.001824.001812.001814.0014002540300
2016-01-051812.001817.001810.001817.0018003260300
2016-01-041807.001825.001807.001811.0017003082000
2015-12-301828.001828.001806.001809.0025004529200
2015-12-291820.001824.001806.001807.0027004890700
2015-12-281790.001836.001790.001806.00950017134500
2015-12-251914.001937.001900.001910.00750014370600
2015-12-241928.001933.001914.001916.0041007894600
2015-12-221919.001928.001914.001927.0030005763500
2015-12-211880.001915.001873.001915.00550010387800
2015-12-181913.001940.001890.001890.00690013178800
2015-12-171940.001961.001909.001909.00710013765300
2015-12-161927.001952.001925.001952.0035006759000
2015-12-151927.001927.001923.001923.0028005392900
2015-12-141901.001933.001901.001905.0028005335700
2015-12-111945.001948.001915.001915.0036006957200
2015-12-101966.001966.001922.001940.0035006781500
2015-12-091995.001995.001969.001969.0041008132400
2015-12-082000.002000.001993.001993.0023004595800
2015-12-071989.001997.001989.001997.0021004188200
2015-12-041981.001987.001980.001986.0013002578300
2015-12-031986.001987.001980.001981.0023004563700
2015-12-021979.001993.001979.001981.0032006353500
2015-12-012022.002022.001998.001999.00650013052700
2015-11-302024.002024.002022.002023.0011002225700
2015-11-272032.002032.002023.002023.0019003852000

   ※ 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