[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 
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
2016-11-14783.00789.00782.00788.0090007064000
2016-11-11787.00787.00782.00783.0026002036800
2016-11-10785.00785.00780.00782.001360010656500
2016-11-09780.00783.00765.00772.002300017785800
2016-11-08785.00785.00779.00779.0073005711800
2016-11-07775.00781.00775.00780.002580020115500
2016-11-04777.00777.00772.00775.0052004028400
2016-11-02779.00779.00771.00775.00105008142100
2016-11-01772.00773.00770.00773.0044003395400
2016-10-31768.00772.00765.00772.0058004462800
2016-10-28769.00769.00763.00763.0066005062900
2016-10-27763.00765.00760.00765.0063004801600
2016-10-26763.00764.00760.00760.0062004726400
2016-10-25761.00762.00758.00762.0042003195300
2016-10-24756.00758.00754.00758.0037002797300
2016-10-21752.00756.00751.00753.0060004517400
2016-10-20753.00755.00751.00755.0050003762900
2016-10-19752.00754.00750.00752.0042003161100
2016-10-18752.00753.00750.00750.0043003230500
2016-10-17752.00753.00750.00753.0060004506600
2016-10-14752.00753.00750.00752.0044003306800
2016-10-13751.00752.00751.00752.0041003079700
2016-10-12751.00752.00750.00752.0016001201700
2016-10-11749.00751.00747.00751.00107008014300
2016-10-07745.00747.00744.00745.0039002905600
2016-10-06747.00747.00742.00745.00112008338600
2016-10-05741.00747.00741.00746.0094006990400
2016-10-04732.00738.00731.00738.002400017599500
2016-10-03743.00745.00741.00742.0053003941300
2016-09-30741.00745.00739.00740.0049003632500
2016-09-29739.00744.00739.00741.0047003481400
2016-09-28736.00742.00735.00738.0043003174100
2016-09-27745.00745.00735.00735.00118008738900
2016-09-26739.00743.00736.00739.0035002585900
2016-09-23735.00739.00735.00739.0042003091500
2016-09-21735.00740.00735.00736.0043003168600
2016-09-20735.00737.00733.00735.0072005291900
2016-09-16741.00741.00735.00736.0087006419700
2016-09-15742.00742.00737.00741.0032002365500
2016-09-14737.00743.00737.00743.0030002220700
2016-09-13737.00743.00737.00739.0027001998300
2016-09-12736.00740.00736.00737.00123009054700
2016-09-09738.00748.00737.00745.0044003261500
2016-09-08735.00736.00734.00734.0044003233900
2016-09-07732.00733.00730.00733.00132009655900
2016-09-06731.00732.00730.00731.0099007237600
2016-09-05731.00732.00730.00731.00120008771600
2016-09-02734.00734.00730.00732.0061004464200
2016-09-01730.00733.00730.00731.00128009357800
2016-08-31735.00735.00730.00732.001930014137200
2016-08-30740.00740.00734.00736.003020022263600
2016-08-29740.00750.00731.00741.003610026746800
2016-08-26770.00770.00763.00763.003750028813600
2016-08-25768.00771.00767.00771.001660012757600
2016-08-24768.00770.00768.00768.0075005770100
2016-08-23769.00770.00767.00769.00116008915100
2016-08-22769.00770.00768.00770.0045003460700
2016-08-19770.00770.00769.00769.0090006927200
2016-08-18769.00772.00769.00770.00119009156100
2016-08-17770.00774.00769.00769.003530027203700
2016-08-16769.00774.00769.00771.001600012331300
2016-08-15769.00776.00768.00770.006210047973800
2016-08-12770.00770.00769.00769.0042003233000
2016-08-10770.00770.00768.00769.00123009464000
2016-08-09770.00770.00769.00770.0049003770700
2016-08-08770.00771.00769.00770.0059004543600
2016-08-05769.00770.00768.00770.0053004078000
2016-08-04770.00770.00767.00768.0042003227000
2016-08-03768.00770.00767.00770.0060004608400
2016-08-02768.00770.00768.00769.0029002229400
2016-08-01769.00770.00768.00768.0096007384200
2016-07-29770.00770.00767.00770.0072005535500
2016-07-28771.00771.00769.00770.0067005160100
2016-07-27767.00770.00767.00769.0039003000200
2016-07-26770.00771.00767.00768.0057004386400
2016-07-25770.00771.00767.00767.0052004000700
2016-07-22768.00770.00768.00770.0036002769500
2016-07-21768.00770.00766.00768.0066005072900
2016-07-20765.00768.00763.00768.0066005049900
2016-07-19760.00767.00759.00761.0083006331200
2016-07-15766.00766.00756.00758.0090006841200
2016-07-14752.00764.00752.00755.0085006431300
2016-07-13758.00762.00749.00750.002520019039800
2016-07-12763.00768.00757.00757.001730013177700
2016-07-11766.00770.00759.00762.002720020771400
2016-07-08767.00770.00767.00770.0069005302300
2016-07-07770.00770.00766.00766.0074005679400
2016-07-06770.00774.00766.00769.00105008079500
2016-07-05770.00770.00768.00769.0089006849300
2016-07-04770.00772.00766.00770.0049003768500
2016-07-01762.00770.00762.00765.0092007042100
2016-06-30768.00775.00764.00765.001530011764700
2016-06-29771.00771.00767.00768.0054004150000
2016-06-28770.00773.00767.00770.0090006930300
2016-06-27779.00779.00771.00771.0061004734400
2016-06-24780.00780.00760.00770.001300010045700
2016-06-23774.00779.00773.00774.0027002093000
2016-06-22777.00780.00775.00775.0023001786400
2016-06-21773.00777.00773.00777.00800620200
2016-06-20772.00774.00770.00771.0041003167900
2016-06-17767.00772.00767.00769.0023001769300
2016-06-16777.00777.00767.00768.0061004699900
2016-06-15775.00775.00770.00773.0035002704200
2016-06-14775.00777.00770.00777.001520011755100
2016-06-13780.00780.00775.00777.0097007540500
2016-06-10780.00780.00779.00780.002600020279800
2016-06-09780.00781.00778.00780.0063004913300
2016-06-08789.00790.00778.00779.001370010718600
2016-06-07784.00793.00781.00785.001790014057100
2016-06-06780.00787.00778.00782.0077006015900
2016-06-03780.00782.00779.00780.0048003745800
2016-06-02781.00782.00778.00780.0071005537800
2016-06-01779.00782.00779.00780.0097007566900
2016-05-31780.00782.00778.00778.00100007798000
2016-05-30777.00781.00777.00781.0079006155000
2016-05-27777.00778.00776.00778.0036002797600
2016-05-26780.00780.00776.00776.0063004901700
2016-05-25784.00784.00775.00778.0092007154400
2016-05-24777.00780.00776.00780.0045003501900
2016-05-23773.00777.00773.00777.0042003250400
2016-05-20780.00780.00775.00775.0060004660400
2016-05-19782.00782.00775.00777.00106008249800
2016-05-18784.00787.00780.00782.0098007657400
2016-05-17783.00784.00783.00783.0029002271200
2016-05-16785.00788.00783.00784.0046003609000
2016-05-13794.00794.00784.00784.0057004487400
2016-05-12785.00790.00785.00790.0043003385600
2016-05-11787.00789.00785.00785.0027002124000
2016-05-10791.00791.00784.00785.002070016306900
2016-05-09792.00799.00786.00793.001590012594100
2016-05-06792.00797.00791.00792.0071005645000
2016-05-02790.00794.00788.00790.001500011841200
2016-04-28791.00794.00790.00790.0072005696000
2016-04-27795.00795.00791.00792.0060004758800
2016-04-26794.00798.00794.00795.0049003894100
2016-04-25798.00799.00794.00795.00103008205800
2016-04-22795.00798.00793.00793.0074005882000
2016-04-21800.00800.00794.00794.0089007087700
2016-04-20791.00798.00790.00795.00122009674600
2016-04-19791.00795.00790.00790.00103008149800
2016-04-18791.00794.00790.00790.0064005066100
2016-04-15791.00794.00790.00791.0045003561500
2016-04-14797.00799.00790.00794.00119009460100
2016-04-13796.00799.00795.00797.0053004224300
2016-04-12800.00801.00793.00795.001490011905700
2016-04-11806.00806.00788.00788.001970015722700
2016-04-08796.00803.00782.00800.003460027433800
2016-04-07799.00800.00793.00800.0089007081000
2016-04-06799.00799.00793.00795.0085006759400
2016-04-05803.00804.00790.00800.003560028405800
2016-04-04806.00807.00803.00804.001350010863700
2016-04-01810.00810.00805.00805.002060016639500
2016-03-31810.00812.00809.00810.00111008992700
2016-03-30808.00814.00808.00809.00111008992700
2016-03-29814.00816.00807.00808.001290010454100
2016-03-28809.00811.00807.00808.001270010264100
2016-03-25809.00811.00807.00808.001870015120900
2016-03-24812.00812.00809.00809.0098007943500
2016-03-23814.00815.00810.00812.00102008292400
2016-03-22816.00820.00812.00812.0087007079900
2016-03-18830.00830.00805.00816.001930015714900
2016-03-17828.00834.00825.00826.001330011025900
2016-03-16830.00833.00827.00827.0069005725400
2016-03-15830.00833.00830.00830.0091007557800
2016-03-14830.00836.00830.00830.001370011412100
2016-03-11830.00832.00829.00830.0071005892100
2016-03-10830.00833.00829.00830.001500012449400
2016-03-09826.00830.00826.00827.00119009857500
2016-03-08828.00831.00825.00830.001570013014300
2016-03-07818.00826.00818.00826.002690022141700
2016-03-04813.00818.00813.00817.001480012066600
2016-03-03810.00815.00806.00813.003120025304100
2016-03-02815.00816.00808.00810.002430019721000
2016-03-01817.00819.00810.00815.001280010418800
2016-02-29822.00830.00816.00816.002030016700200
2016-02-26830.00833.00821.00824.001320010913300
2016-02-25815.00834.00815.00829.009860081246600
2016-02-24850.00852.00848.00850.00160700136543500
2016-02-23863.00864.00851.00852.005110043675000
2016-02-22849.00851.00849.00851.003560030259400
2016-02-19849.00853.00849.00850.001420012071400
2016-02-18860.00862.00849.00849.002020017236700
2016-02-17860.00860.00849.00850.001320011265300
2016-02-16859.00860.00848.00849.001780015208400
2016-02-15848.00869.00846.00850.002590022027300
2016-02-12850.00855.00821.00845.002270019182100
2016-02-10891.00893.00873.00879.002100018548500
2016-02-09890.00890.00880.00886.002880025490500
2016-02-08894.00899.00888.00895.003370030098200
2016-02-05897.00902.00894.00897.002060018460700
2016-02-04901.00929.00897.00903.002880026132300
2016-02-03899.00930.00892.00901.004230038153800
2016-02-02900.00907.00898.00899.003590032354600
2016-02-01900.00901.00898.00899.002040018357300
2016-01-29896.00899.00893.00895.001450012998700
2016-01-28902.00902.00891.00900.001860016712400
2016-01-27910.00912.00904.00905.0088007988000
2016-01-26916.00917.00906.00906.0068006211900
2016-01-25914.00922.00903.00914.0082007514000
2016-01-22880.00890.00880.00890.001310011582100
2016-01-21908.00910.00890.00890.001770015973400
2016-01-20915.00915.00907.00915.0096008759300
2016-01-19919.00919.00913.00918.0038003481500
2016-01-18930.00930.00910.00915.00103009513700
2016-01-15945.00945.00932.00935.0057005338900
2016-01-14944.00944.00932.00940.001140010701700
2016-01-13937.00948.00936.00941.001080010161000
2016-01-12948.00952.00934.00937.002660025122700
2016-01-08948.00948.00943.00943.001880017764500
2016-01-07953.00954.00949.00950.00102009697900
2016-01-06953.00954.00951.00954.0072006855600
2016-01-05953.00957.00952.00953.0063006007800
2016-01-04955.00962.00954.00955.00102009746800
2015-12-30961.00964.00955.00955.001300012475200
2015-12-29955.00960.00950.00956.0069006578000
2015-12-28955.00959.00944.00946.0094008913500
2015-12-25941.00948.00940.00947.001180011114300
2015-12-24945.00955.00944.00944.0073006932500
2015-12-22947.00955.00945.00947.0055005212700
2015-12-21957.00959.00947.00947.0087008285400
2015-12-18958.00958.00950.00957.0041003912200
2015-12-17954.00959.00951.00952.0031002958500
2015-12-16957.00959.00945.00954.001070010216900
2015-12-15938.00964.00937.00939.0086008107400
2015-12-14945.00949.00938.00940.001350012730100
2015-12-11945.00962.00943.00945.0056005305400
2015-12-10957.00957.00945.00945.002710025894400
2015-12-09960.00962.00958.00959.0085008157400
2015-12-08965.00969.00960.00960.001360013097000
2015-12-07970.00970.00964.00964.001380013348000
2015-12-04963.00966.00959.00966.0070006739600
2015-12-03960.00967.00960.00963.001150011063800
2015-12-02964.00966.00961.00962.0087008378500

   ※ 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