[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 
2017-03-271832.001844.001830.001844.0030005505200
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
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

   ※ 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