[7603 JQスタンダード] マックハウス 日足 時系列データ

[7603 JQスタンダード] マックハウス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17919.00919.00912.00916.0044004025600
2017-11-16910.00921.00910.00919.0052004763700
2017-11-15920.00920.00911.00914.0059005405100
2017-11-14915.00919.00911.00918.0066006040900
2017-11-13918.00920.00915.00919.0053004866900
2017-11-10918.00919.00915.00919.0083007613800
2017-11-09920.00924.00914.00919.001290011868200
2017-11-08914.00922.00913.00919.0082007526400
2017-11-07917.00919.00910.00917.001130010335200
2017-11-06918.00919.00915.00916.0074006788300
2017-11-02918.00918.00910.00917.0060005493900
2017-11-01916.00917.00910.00916.0075006859000
2017-10-31910.00913.00907.00913.0086007826200
2017-10-30907.00907.00902.00907.0042003801700
2017-10-27902.00909.00902.00907.0041003714600
2017-10-26903.00907.00900.00905.00100009016300
2017-10-25904.00909.00900.00909.0073006593500
2017-10-24900.00903.00898.00903.0070006300500
2017-10-23895.00900.00895.00899.0046004127600
2017-10-20897.00897.00892.00894.0033002951900
2017-10-19896.00896.00890.00896.0071006345000
2017-10-18905.00905.00882.00896.003570031679000
2017-10-17910.00913.00898.00900.002130019225900
2017-10-16909.00912.00909.00909.0059005372200
2017-10-13908.00909.00906.00908.0053004813800
2017-10-12906.00907.00903.00907.0022001992100
2017-10-11893.00904.00893.00900.001570014080400
2017-10-10914.00914.00893.00899.001600014482800
2017-10-06906.00909.00906.00909.0032002904400
2017-10-05912.00915.00904.00905.0053004815800
2017-10-04902.00910.00901.00906.0084007607400
2017-10-03899.00905.00898.00901.0069006212900
2017-10-02890.00898.00890.00898.0051004561000
2017-09-29888.00890.00887.00889.0069006133100
2017-09-28884.00886.00882.00886.0029002560800
2017-09-27884.00890.00879.00880.0080007054400
2017-09-26886.00888.00882.00884.0044003893700
2017-09-25886.00886.00879.00885.001560013742900
2017-09-22889.00890.00888.00888.0035003111700
2017-09-21889.00890.00888.00889.0019001688900
2017-09-20888.00890.00886.00889.0041003644900
2017-09-19882.00888.00881.00887.001160010249600
2017-09-15885.00891.00883.00884.0064005673400
2017-09-14883.00885.00880.00884.0023002031400
2017-09-13880.00883.00879.00879.0050004399800
2017-09-12883.00883.00879.00880.0040003524300
2017-09-11883.00883.00876.00883.00102008993200
2017-09-08879.00883.00875.00883.0045003961500
2017-09-07876.00879.00876.00879.0031002719300
2017-09-06870.00871.00863.00871.0047004077700
2017-09-05872.00874.00865.00869.00100008690200
2017-09-04875.00876.00871.00871.0054004721100
2017-09-01880.00880.00865.00875.001640014305300
2017-08-31880.00882.00875.00880.0091007991900
2017-08-30875.00878.00872.00878.0065005688100
2017-08-29875.00881.00855.00877.002880025144300
2017-08-28902.00908.00900.00903.002310020848000
2017-08-25910.00911.00905.00908.00110009995600
2017-08-24910.00915.00909.00910.0046004190300
2017-08-23912.00912.00908.00912.0075006832000
2017-08-22911.00913.00910.00911.0033003007600
2017-08-21914.00915.00910.00915.0028002554000
2017-08-18917.00919.00900.00910.001640014917900
2017-08-17916.00921.00916.00917.00106009741800
2017-08-16919.00919.00914.00918.0039003577700
2017-08-15910.00915.00910.00915.0037003376400
2017-08-14918.00920.00909.00909.00100009146400
2017-08-10923.00925.00918.00918.0098009027800
2017-08-09918.00922.00918.00922.0060005515900
2017-08-08920.00925.00918.00920.0027002485200
2017-08-07919.00925.00918.00920.0050004609500
2017-08-04921.00921.00917.00919.0037003403600
2017-08-03922.00922.00916.00919.0041003771100
2017-08-02920.00923.00915.00917.0068006248400
2017-08-01919.00923.00918.00918.001330012247200
2017-07-31916.00922.00916.00920.0042003861600
2017-07-28922.00923.00916.00916.0050004603700
2017-07-27917.00923.00917.00922.0045004142700
2017-07-26920.00921.00912.00921.0072006599400
2017-07-25918.00919.00912.00919.0043003943000
2017-07-24917.00917.00910.00915.0035003199300
2017-07-21913.00913.00910.00912.0023002097500
2017-07-20913.00915.00910.00911.0053004831500
2017-07-19915.00915.00908.00913.0024002189400
2017-07-18909.00910.00907.00910.0037003363500
2017-07-14905.00909.00903.00909.0022001991100
2017-07-13907.00907.00902.00902.0046004157600
2017-07-12906.00911.00903.00906.0035003173400
2017-07-11910.00910.00900.00906.0085007678500
2017-07-10899.00920.00897.00914.002380021572000
2017-07-07910.00913.00897.00913.001560014091300
2017-07-06915.00915.00911.00913.0051004658900
2017-07-05906.00911.00906.00911.0035003180400
2017-07-04911.00911.00904.00909.0056005086200
2017-07-03897.00911.00892.00911.002960026735100
2017-06-30890.00895.00888.00895.0035003123100
2017-06-29890.00894.00890.00893.0062005526700
2017-06-28890.00894.00888.00888.0029002584100
2017-06-27893.00894.00886.00890.0026002314400
2017-06-26896.00896.00890.00892.0049004381300
2017-06-23885.00886.00884.00885.001100973500
2017-06-22885.00885.00884.00885.00800707800
2017-06-21885.00885.00882.00885.0037003269600
2017-06-20885.00885.00882.00885.0024002122700
2017-06-19883.00884.00881.00882.0042003708100
2017-06-16883.00883.00881.00883.0034003000300
2017-06-15882.00885.00882.00885.0038003355500
2017-06-14887.00889.00883.00887.0037003273200
2017-06-13892.00892.00882.00887.0077006819300
2017-06-12900.00900.00891.00892.002790025077800
2017-06-09885.00894.00885.00891.0059005245800
2017-06-08884.00885.00881.00883.00104009190700
2017-06-07875.00882.00875.00881.0048004212000
2017-06-06879.00881.00874.00876.0086007543100
2017-06-05880.00885.00878.00878.0084007393600
2017-06-02878.00879.00876.00877.0051004476800
2017-06-01876.00878.00871.00876.0033002884800
2017-05-31871.00875.00871.00872.0030002619500
2017-05-30866.00878.00865.00873.0059005146200
2017-05-29867.00870.00866.00866.0027002339500
2017-05-26870.00870.00865.00865.0030002600600
2017-05-25866.00870.00866.00869.0022001908800
2017-05-24872.00874.00868.00869.0036003135600
2017-05-23872.00872.00870.00871.0014001219600
2017-05-22870.00878.00870.00870.0077006721500
2017-05-19870.00870.00868.00870.0026002261600
2017-05-18870.00872.00865.00871.0074006430300
2017-05-17875.00876.00870.00875.0056004886000
2017-05-16870.00872.00867.00870.0077006697100
2017-05-15870.00870.00867.00867.0044003821800
2017-05-12866.00866.00863.00865.0074006402400
2017-05-11862.00866.00861.00863.0037003193300
2017-05-10860.00865.00860.00865.00108009296200
2017-05-09857.00860.00857.00859.0039003344700
2017-05-08854.00856.00851.00855.0069005889700
2017-05-02854.00854.00844.00851.0088007467100
2017-05-01852.00855.00845.00847.0051004328000
2017-04-28855.00856.00847.00847.0056004762600
2017-04-27853.00855.00847.00852.0062005285000
2017-04-26845.00850.00844.00850.0050004232300
2017-04-25842.00844.00841.00844.0037003116500
2017-04-24844.00847.00841.00842.0065005485000
2017-04-21847.00850.00843.00847.0037003135500
2017-04-20850.00850.00832.00847.0059004974700
2017-04-19839.00848.00839.00848.0031002611000
2017-04-18847.00847.00840.00844.0028002359500
2017-04-17833.00844.00833.00839.0097008135200
2017-04-14821.00834.00821.00825.0040003302400
2017-04-13830.00830.00821.00821.0045003712900
2017-04-12839.00839.00834.00834.0044003683400
2017-04-11839.00839.00836.00839.0034002851100
2017-04-10832.00840.00832.00838.00108009015800
2017-04-07812.00824.00812.00824.0069005631800
2017-04-06819.00819.00810.00810.0085006926900
2017-04-05823.00825.00820.00821.0075006168500
2017-04-04839.00840.00828.00828.0066005509900
2017-04-03848.00851.00836.00839.001200010129500
2017-03-31849.00852.00848.00848.0036003056200
2017-03-30851.00852.00849.00849.00110009350900
2017-03-29856.00856.00850.00852.0041003498200
2017-03-28852.00854.00849.00854.0094008001800
2017-03-27855.00856.00851.00856.001580013506000
2017-03-24856.00857.00852.00853.0044003754700
2017-03-23852.00856.00852.00855.0026002220200
2017-03-22850.00856.00850.00856.0065005538200
2017-03-21851.00855.00850.00851.001590013549300
2017-03-17851.00855.00851.00853.0056004773000
2017-03-16866.00866.00855.00856.001370011784100
2017-03-15876.00876.00866.00867.0065005659500
2017-03-14876.00876.00869.00876.00100008733500
2017-03-13880.00880.00876.00876.0066005801100
2017-03-10880.00880.00875.00878.001450012733100
2017-03-09879.00880.00875.00878.0066005788700
2017-03-08878.00880.00872.00878.0081007097000
2017-03-07875.00878.00870.00876.001460012757100
2017-03-06867.00873.00867.00869.00110009556600
2017-03-03862.00866.00862.00864.00102008823100
2017-03-02879.00879.00848.00863.003250028022100
2017-03-01875.00880.00863.00865.001780015492700
2017-02-28862.00875.00862.00865.001880016328100
2017-02-27890.00890.00857.00863.006410056105300
2017-02-24915.00924.00901.00901.00187800171749200
2017-02-23935.00942.00934.00938.00214500200958500
2017-02-22943.00945.00940.00943.007830073862500
2017-02-21941.00944.00940.00944.003560033564000
2017-02-20940.00941.00937.00941.003350031483700
2017-02-17939.00940.00935.00940.002510023532400
2017-02-16943.00943.00939.00942.002160020330500
2017-02-15944.00945.00942.00942.001470013867300
2017-02-14942.00946.00942.00944.002130020113600
2017-02-13947.00947.00941.00942.002130020114700
2017-02-10948.00948.00940.00945.003280030982100
2017-02-09948.00949.00945.00949.002140020252700
2017-02-08947.00948.00944.00948.001250011830900
2017-02-07943.00947.00941.00943.001510014242000
2017-02-06935.00941.00934.00940.001270011910500
2017-02-03924.00935.00924.00932.002400022300700
2017-02-02920.00924.00920.00924.001160010699100
2017-02-01913.00924.00913.00920.002010018452700
2017-01-31915.00917.00911.00917.001380012621300
2017-01-30911.00914.00911.00913.001460013322700
2017-01-27908.00910.00907.00910.001490013541000
2017-01-26905.00907.00902.00907.00105009499500
2017-01-25901.00904.00900.00904.0094008483900
2017-01-24902.00904.00900.00900.0057005141400
2017-01-23903.00904.00900.00902.0096008655400
2017-01-20895.00900.00895.00900.0086007730000
2017-01-19893.00900.00892.00899.0094008426600
2017-01-18895.00899.00892.00895.001250011198800
2017-01-17901.00906.00900.00900.001670015060800
2017-01-16904.00904.00901.00901.0079007132000
2017-01-13900.00904.00895.00904.0085007649700
2017-01-12896.00901.00890.00901.002600023259300
2017-01-11900.00909.00900.00900.002790025223400
2017-01-10898.00900.00896.00900.002600023353400
2017-01-06885.00894.00885.00894.001750015538500
2017-01-05888.00891.00888.00888.001570013954500
2017-01-04880.00890.00879.00890.001720015233200
2016-12-30873.00879.00873.00876.0098008584100
2016-12-29877.00877.00870.00875.001430012500000
2016-12-28866.00874.00866.00872.0099008610900
2016-12-27866.00868.00865.00866.00115009968700
2016-12-26861.00865.00860.00865.001450012494000
2016-12-22861.00865.00861.00861.0057004917600
2016-12-21864.00865.00862.00864.0095008209200
2016-12-20865.00865.00860.00863.0088007591000
2016-12-19863.00864.00862.00863.0062005351400
2016-12-16862.00863.00860.00863.0047004050400
2016-12-15862.00864.00861.00862.0096008276900
2016-12-14860.00860.00854.00860.0089007639600
2016-12-13855.00859.00850.00859.001480012647400
2016-12-12860.00860.00845.00854.003740032083600
2016-12-09835.00839.00834.00839.00104008701200
2016-12-08826.00837.00826.00835.001340011118100
2016-12-07823.00826.00819.00825.00101008312800
2016-12-06812.00825.00812.00822.00109008911100
2016-12-05807.00812.00807.00811.0082006633300
2016-12-02804.00806.00802.00806.0096007723700
2016-12-01794.00803.00793.00799.001920015296300
2016-11-30795.00799.00794.00799.0074005895100
2016-11-29795.00795.00792.00795.0064005080900
2016-11-28797.00800.00792.00795.00112008912700
2016-11-25794.00797.00786.00797.00117009283300
2016-11-24783.00789.00783.00786.0079006193400
2016-11-22785.00786.00783.00783.00125009814300
2016-11-21786.00786.00783.00785.00116009105300
2016-11-18787.00790.00783.00786.0068005344900
2016-11-17797.00797.00780.00787.0090007110800
2016-11-16792.00799.00792.00797.00106008435100
2016-11-15789.00793.00786.00790.001400011040300

   ※ 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