[7614 JQスタンダード] オーエムツーネットワーク 日足 時系列データ

[7614 JQスタンダード] オーエムツーネットワーク (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291348.001369.001345.001347.00760010278100
2017-05-261340.001346.001331.001343.0021002811900
2017-05-251335.001340.001329.001340.0029003872900
2017-05-241335.001338.001332.001336.0020002667800
2017-05-231328.001338.001325.001333.0060007979200
2017-05-221323.001330.001302.001320.0025003297600
2017-05-191280.001300.001280.001300.0033004256300
2017-05-181300.001300.001288.001299.0048006224900
2017-05-171291.001301.001290.001301.0022002841400
2017-05-161307.001310.001290.001290.0057007439300
2017-05-151322.001327.001310.001319.001910025230700
2017-05-121291.001321.001290.001321.0035004542200
2017-05-111310.001310.001293.001295.0070009111300
2017-05-101295.001302.001286.001302.0073009452500
2017-05-091274.001296.001274.001293.00780010041800
2017-05-081255.001278.001255.001267.001050013280800
2017-05-021250.001255.001245.001255.0031003877500
2017-05-011243.001250.001242.001250.0026003240000
2017-04-281256.001256.001241.001241.0042005219700
2017-04-271235.001258.001231.001257.0028003488800
2017-04-261268.001268.001250.001260.0042005277500
2017-04-251274.001274.001250.001268.0033004190400
2017-04-241274.001274.001266.001266.0010001270800
2017-04-211257.001266.001256.001266.0022002774200
2017-04-201251.001260.001250.001256.0036004510500
2017-04-191233.001251.001233.001247.0026003234400
2017-04-181245.001245.001231.001231.0021002604900
2017-04-171192.001225.001192.001225.0036004337400
2017-04-141205.001205.001188.001192.0022002633200
2017-04-131218.001218.001175.001190.001130013524800
2017-04-121263.001263.001220.001220.0043005343300
2017-04-111256.001269.001221.001263.0055006844400
2017-04-101243.001273.001243.001252.0029003655300
2017-04-071240.001243.001220.001243.0056006907300
2017-04-061251.001251.001200.001240.001890023046900
2017-04-051295.001335.001260.001270.001010013065800
2017-04-041360.001360.001303.001306.00930012399700
2017-04-031368.001370.001358.001360.0050006826500
2017-03-311350.001366.001348.001366.00870011821200
2017-03-301330.001355.001326.001346.001260016884500
2017-03-291304.001315.001300.001315.0043005620100
2017-03-281313.001313.001284.001305.00960012517300
2017-03-271299.001299.001281.001295.001250016158500
2017-03-241306.001306.001285.001287.0059007682000
2017-03-231277.001294.001277.001294.0061007825800
2017-03-221280.001295.001276.001282.0068008718500
2017-03-211293.001300.001285.001291.0075009675000
2017-03-171281.001285.001281.001285.0024003081400
2017-03-161271.001283.001270.001274.0045005740100
2017-03-151275.001275.001258.001270.00910011558100
2017-03-141309.001309.001251.001271.001300016630100
2017-03-131295.001309.001295.001300.0067008713900
2017-03-101303.001303.001293.001294.0051006612300
2017-03-091294.001309.001294.001297.0021002724600
2017-03-081295.001307.001287.001298.001070013888400
2017-03-071290.001293.001283.001291.0047006059600
2017-03-061268.001288.001268.001282.00900011489800
2017-03-031261.001267.001260.001266.0037004676800
2017-03-021258.001260.001258.001260.0043005411800
2017-03-011260.001260.001252.001258.0035004402600
2017-02-281263.001263.001247.001259.0039004892700
2017-02-271266.001266.001245.001255.0061007649800
2017-02-241244.001254.001244.001250.0034004244800
2017-02-231242.001242.001240.001240.00700869000
2017-02-221245.001249.001241.001242.0034004229100
2017-02-211244.001244.001238.001244.0031003848100
2017-02-201240.001241.001232.001241.0027003341500
2017-02-171235.001236.001233.001236.0029003581000
2017-02-161233.001239.001233.001235.0022002722800
2017-02-151229.001238.001229.001233.0034004190500
2017-02-141230.001234.001221.001228.0042005149600
2017-02-131218.001223.001214.001223.0021002560200
2017-02-101215.001217.001206.001215.0038004601800
2017-02-091206.001214.001206.001210.0033003996400
2017-02-081210.001210.001200.001207.0033003969300
2017-02-071208.001231.001198.001198.0071008566100
2017-02-061225.001226.001215.001215.001460017854400
2017-02-031224.001233.001222.001226.001070013109000
2017-02-021240.001240.001231.001231.0056006921500
2017-02-011237.001240.001230.001236.0059007284600
2017-01-311229.001248.001229.001244.0035004337900
2017-01-301255.001255.001226.001240.0080009922600
2017-01-271212.001255.001212.001244.001960024119600
2017-01-261264.001270.001257.001263.001060013402400
2017-01-251258.001265.001253.001265.001140014363100
2017-01-241250.001259.001247.001259.0032004010200
2017-01-231253.001259.001253.001258.0039004892000
2017-01-201250.001256.001250.001254.0053006635400
2017-01-191237.001255.001237.001253.0065008103900
2017-01-181245.001246.001236.001246.00950011797200
2017-01-171263.001268.001250.001256.001050013216900
2017-01-161263.001270.001263.001263.0076009605100
2017-01-131251.001263.001250.001263.0062007799800
2017-01-121260.001265.001230.001251.00800010022300
2017-01-111273.001279.001260.001263.001390017621900
2017-01-101273.001278.001271.001278.0078009942400
2017-01-061268.001280.001268.001272.00980012493600
2017-01-051271.001277.001264.001273.001500019052400
2017-01-041261.001276.001251.001272.001290016344600
2016-12-301229.001299.001222.001248.0063007889600
2016-12-291274.001274.001235.001248.001500018923800
2016-12-281274.001295.001274.001278.001180015131400
2016-12-271278.001278.001264.001266.001210015417000
2016-12-261220.001265.001220.001265.001420017689900
2016-12-221220.001242.001219.001230.00960011768900
2016-12-211221.001235.001216.001220.001300015910800
2016-12-201210.001220.001202.001212.001610019499300
2016-12-191165.001216.001165.001213.004220050328700
2016-12-161160.001177.001158.001166.0080009325400
2016-12-151168.001168.001151.001151.001260014624400
2016-12-141163.001172.001160.001170.00960011191700
2016-12-131160.001168.001155.001162.001590018479700
2016-12-121166.001185.001166.001184.0085009980400
2016-12-091165.001178.001163.001166.0052006078900
2016-12-081167.001169.001161.001165.0044005125200
2016-12-071165.001168.001160.001163.0044005116700
2016-12-061169.001169.001162.001164.0025002913900
2016-12-051161.001172.001157.001169.0060006980800
2016-12-021171.001182.001162.001173.0083009717600
2016-12-011200.001203.001166.001170.001130013401100
2016-11-301193.001200.001185.001195.001030012275500
2016-11-291185.001190.001185.001186.0034004031700
2016-11-281186.001186.001176.001186.0049005802000
2016-11-251180.001180.001164.001173.0061007144400
2016-11-241182.001185.001175.001180.0070008256200
2016-11-221170.001182.001163.001177.0057006678200
2016-11-211175.001175.001165.001171.0061007143000
2016-11-181150.001159.001148.001159.001030011876700
2016-11-171141.001147.001140.001147.0032003662300
2016-11-161138.001143.001138.001141.0021002395200
2016-11-151137.001138.001137.001138.0016001819900
2016-11-141146.001146.001133.001137.0019002165400
2016-11-111148.001148.001129.001129.0046005213000
2016-11-101128.001140.001126.001126.0065007346200
2016-11-091138.001145.001107.001120.00910010255000
2016-11-081136.001140.001131.001131.0019002156300
2016-11-071124.001140.001124.001134.0022002495200
2016-11-041140.001140.001121.001123.0076008594900
2016-11-021149.001160.001141.001148.0072008268700
2016-11-011159.001170.001159.001162.0035004070800
2016-10-311157.001164.001157.001164.0026003014200
2016-10-281164.001172.001157.001157.0026003024800
2016-10-271161.001165.001142.001158.0057006598000
2016-10-261166.001169.001161.001169.0030003496800
2016-10-251156.001170.001155.001157.0046005330900
2016-10-241169.001169.001155.001162.0049005687000
2016-10-211152.001173.001150.001171.0045005224900
2016-10-201155.001162.001145.001161.0035004039900
2016-10-191170.001175.001152.001158.001120013065800
2016-10-181163.001165.001159.001159.0063007323700
2016-10-171150.001171.001150.001159.00940010886000
2016-10-141144.001148.001135.001147.0041004690200
2016-10-131138.001138.001126.001130.0032003624300
2016-10-121126.001136.001122.001124.0065007332200
2016-10-111134.001134.001125.001126.0044004972900
2016-10-071133.001133.001125.001126.0069007781700
2016-10-061135.001135.001125.001125.0048005424100
2016-10-051121.001130.001120.001120.0055006173100
2016-10-041140.001140.001121.001137.0068007684100
2016-10-031140.001140.001122.001123.001020011509200
2016-09-301133.001146.001119.001120.00970010923700
2016-09-291116.001137.001114.001137.0061006822500
2016-09-281108.001116.001108.001116.0037004107500
2016-09-271116.001116.001104.001109.0070007773600
2016-09-261105.001117.001099.001104.0078008629700
2016-09-231102.001102.001090.001099.0052005682300
2016-09-211105.001105.001091.001091.0041004485300
2016-09-201102.001109.001091.001092.0043004717000
2016-09-161093.001116.001091.001116.0062006791900
2016-09-151109.001114.001100.001104.0055006091100
2016-09-141108.001120.001108.001113.0051005665200
2016-09-131110.001124.001105.001109.002390026510700
2016-09-121120.001148.001120.001121.001490016812500
2016-09-091143.001143.001130.001139.0073008289600
2016-09-081150.001150.001131.001135.001080012307100
2016-09-071149.001154.001141.001150.0035004020500
2016-09-061160.001170.001120.001144.003540040326200
2016-09-051187.001187.001168.001186.001510017763100
2016-09-021179.001194.001175.001194.001020012088100
2016-09-011154.001179.001154.001174.001600018693500
2016-08-311150.001154.001141.001152.0062007133200
2016-08-301125.001134.001125.001134.0057006432700
2016-08-291123.001133.001113.001128.0071008013000
2016-08-261125.001126.001108.001123.0047005253300
2016-08-251121.001125.001117.001119.0030003360100
2016-08-241120.001123.001120.001123.00800896600
2016-08-231115.001121.001115.001118.0020002234500
2016-08-221138.001138.001113.001122.0014001576000
2016-08-191138.001138.001100.001108.001350015048400
2016-08-181164.001164.001128.001138.00950010797200
2016-08-171155.001161.001151.001154.0046005314200
2016-08-161161.001176.001160.001166.00880010245100
2016-08-151173.001174.001161.001161.0024002811600
2016-08-121166.001173.001166.001173.0026003035900
2016-08-101175.001175.001141.001143.0066007646200
2016-08-091175.001175.001175.001175.00100117500
2016-08-081168.001184.001163.001165.0042004915900
2016-08-051171.001171.001166.001168.0036004206200
2016-08-041171.001172.001165.001168.0018002104800
2016-08-031172.001172.001171.001171.0012001405500
2016-08-021171.001184.001167.001179.0052006106600
2016-08-011175.001179.001160.001169.0081009462500
2016-07-291184.001184.001169.001175.0031003641100
2016-07-281186.001187.001167.001169.0049005755200
2016-07-271177.001177.001169.001169.001800021148900
2016-07-261194.001207.001180.001207.001910022850100
2016-07-251191.001198.001185.001195.001160013820900
2016-07-221189.001195.001171.001191.001390016507400
2016-07-211210.001216.001204.001212.0037004475400
2016-07-201213.001216.001206.001211.0047005692800
2016-07-191209.001212.001202.001209.001390016802400
2016-07-151203.001214.001203.001209.0049005918200
2016-07-141202.001205.001197.001202.0043005165300
2016-07-131209.001209.001195.001197.00940011313700
2016-07-121213.001216.001211.001213.0044005339000
2016-07-111200.001213.001200.001212.0063007604200
2016-07-081195.001205.001192.001192.0061007307400
2016-07-071186.001200.001186.001199.0033003932200
2016-07-061188.001196.001182.001186.0055006528300
2016-07-051190.001192.001185.001191.0065007725800
2016-07-041210.001215.001202.001202.0056006778700
2016-07-011214.001220.001213.001216.0025003038300
2016-06-301210.001223.001210.001216.0036004375600
2016-06-291219.001220.001206.001210.0065007897100
2016-06-281196.001215.001190.001208.0027003241100
2016-06-271135.001217.001135.001213.00970011382500
2016-06-241264.001264.001059.001226.001230014544000
2016-06-231225.001246.001225.001231.0037004544300
2016-06-221260.001260.001239.001240.0038004739900
2016-06-211267.001267.001263.001265.009001138700
2016-06-201245.001280.001245.001260.00850010652300
2016-06-171258.001258.001236.001245.0055006826800
2016-06-161247.001247.001235.001236.0070008661300
2016-06-151228.001248.001228.001232.0066008123600
2016-06-141270.001291.001226.001226.001090013810700
2016-06-131270.001283.001261.001278.001470018704800
2016-06-101250.001259.001247.001250.00800010010300
2016-06-091235.001247.001228.001247.00870010753500
2016-06-081240.001245.001235.001240.0038004713400
2016-06-071240.001248.001240.001245.0027003353800
2016-06-061239.001240.001231.001231.0016001981100
2016-06-031240.001241.001239.001240.0033004092000
2016-06-021241.001242.001222.001240.0052006438700
2016-06-011242.001245.001240.001242.0037004592900
2016-05-311238.001240.001222.001240.0040004938900
2016-05-301226.001241.001223.001223.001030012691200
2016-05-271270.001270.001229.001229.001130014225600
2016-05-261250.001270.001250.001270.0063007927100
2016-05-251240.001255.001240.001255.0060007486000
2016-05-241240.001244.001222.001222.0045005566400

   ※ 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