[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 
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
2016-05-231221.001235.001220.001235.0051006229800
2016-05-201223.001232.001221.001221.0057006978300
2016-05-191199.001212.001198.001212.0048005778600
2016-05-181192.001196.001192.001196.0040004772000
2016-05-171199.001210.001190.001192.0046005508200
2016-05-161187.001190.001184.001186.0052006172900
2016-05-131180.001182.001162.001182.0057006717200
2016-05-121181.001183.001165.001181.0025002936200
2016-05-111188.001188.001181.001181.0020002370000
2016-05-101173.001189.001161.001181.00960011293500
2016-05-091168.001180.001161.001179.0013001518200
2016-05-061170.001170.001134.001145.0027003098500
2016-05-021145.001145.001122.001129.0087009860900
2016-04-281162.001180.001157.001157.00950011068600
2016-04-271161.001169.001160.001166.0026003024500
2016-04-261165.001174.001165.001165.0047005480600
2016-04-251169.001173.001163.001163.0037004327600
2016-04-221160.001179.001152.001172.0055006376600
2016-04-211167.001180.001167.001168.0028003286200
2016-04-201152.001164.001152.001161.0040004628300
2016-04-191150.001152.001145.001152.0042004826700
2016-04-181131.001140.001131.001138.0039004432300
2016-04-151130.001140.001130.001130.0050005666000
2016-04-141134.001134.001119.001130.0018002029200
2016-04-131100.001135.001096.001108.0057006293100
2016-04-121100.001100.001076.001090.001010010962000
2016-04-111088.001088.001080.001087.0012001301500
2016-04-081050.001082.001050.001065.0072007674200
2016-04-071085.001085.001069.001080.00940010149200
2016-04-061100.001100.001055.001062.001320014244500
2016-04-051100.001112.001081.001081.0032003495000
2016-04-041105.001113.001100.001100.0039004314000
2016-04-011140.001141.001105.001105.0072008127700
2016-03-311145.001145.001127.001127.0039004434500
2016-03-301127.001148.001127.001147.0055006260800
2016-03-291100.001128.001100.001126.0054006032100
2016-03-281112.001121.001099.001101.0048005342100
2016-03-251090.001098.001090.001094.0015001638500
2016-03-241090.001095.001088.001088.0045004905100
2016-03-231099.001112.001095.001101.0040004407800
2016-03-221098.001110.001095.001095.0050005500800
2016-03-181120.001120.001096.001102.0031003426000
2016-03-171092.001138.001092.001104.0039004349300
2016-03-161087.001100.001087.001090.0044004804300
2016-03-151108.001115.001085.001085.002260024785800
2016-03-141125.001155.001075.001108.003370037895400
2016-03-111185.001194.001164.001180.001220014427600
2016-03-101164.001174.001157.001161.0032003731000
2016-03-091157.001160.001151.001153.0053006121200
2016-03-081173.001176.001154.001158.00930010832500
2016-03-071152.001173.001150.001173.0051005931900
2016-03-041160.001161.001147.001147.0026003005900
2016-03-031160.001160.001141.001144.0012001381800
2016-03-021140.001157.001135.001157.0039004467800
2016-03-011122.001130.001116.001130.0058006505900
2016-02-291144.001144.001121.001121.0054006098000
2016-02-261135.001135.001121.001121.0079008951300
2016-02-251110.001120.001110.001120.0016001786000
2016-02-241113.001125.001104.001105.0045004989300
2016-02-231137.001137.001114.001116.0017001909200
2016-02-221103.001130.001103.001116.0072008013200
2016-02-191100.001125.001082.001125.00920010001400
2016-02-181092.001124.001090.001110.0040004391600
2016-02-171132.001132.001075.001075.0071007851900
2016-02-161119.001125.001119.001125.0012001343700
2016-02-151098.001127.001072.001119.001270013890300
2016-02-121066.001098.001055.001055.0088009406100
2016-02-101183.001190.001116.001129.0050005750300
2016-02-091210.001211.001182.001183.0045005356400
2016-02-081201.001245.001200.001244.0029003534500
2016-02-051224.001230.001216.001223.0049005978000
2016-02-041226.001245.001226.001237.0067008275200
2016-02-031253.001253.001222.001245.0047005824100
2016-02-021235.001275.001235.001259.0060007523700
2016-02-011228.001230.001219.001230.00980012022500
2016-01-291185.001212.001185.001193.0048005733000
2016-01-281183.001197.001182.001185.0035004160100
2016-01-271200.001202.001186.001193.001010012100900
2016-01-261207.001235.001200.001216.0080009708500
2016-01-251235.001235.001213.001224.00990012121900
2016-01-221171.001200.001171.001200.0075008912500
2016-01-211200.001210.001156.001156.002030024133600
2016-01-201251.001270.001221.001221.001070013336400
2016-01-191249.001250.001240.001245.0026003236500
2016-01-181246.001246.001210.001240.0073008976700
2016-01-151278.001286.001270.001271.0062007913700
2016-01-141285.001285.001255.001270.00880011143100
2016-01-131261.001289.001261.001289.0064008151100
2016-01-121276.001293.001245.001255.001580019995800
2016-01-081300.001315.001266.001301.001500019386800
2016-01-071344.001349.001321.001328.00930012475300
2016-01-061375.001379.001358.001360.00880012025800
2016-01-051381.001388.001371.001383.001220016829000
2016-01-041402.001402.001396.001399.001120015667200
2015-12-301403.001415.001401.001402.0060008423000
2015-12-291403.001423.001403.001423.0030004239300
2015-12-281389.001400.001381.001394.0056007797300
2015-12-251416.001416.001371.001394.00790010993700
2015-12-241429.001429.001401.001401.0058008226700
2015-12-221426.001426.001420.001426.0019002706500
2015-12-211419.001423.001404.001415.0024003402000
2015-12-181414.001427.001409.001419.0041005808600
2015-12-171399.001413.001398.001400.00780010935800
2015-12-161413.001413.001370.001371.00850011785900
2015-12-151415.001426.001383.001383.00810011378700
2015-12-141398.001429.001381.001428.001950027340700
2015-12-111382.001400.001379.001379.00850011771100
2015-12-101421.001429.001381.001384.00930013011200
2015-12-091423.001433.001421.001422.0059008398600
2015-12-081446.001446.001432.001434.0035005030000
2015-12-071429.001438.001423.001438.0051007284900
2015-12-041446.001446.001410.001421.00820011711600
2015-12-031465.001465.001449.001454.0039005669500
2015-12-021469.001469.001459.001465.0045006584900
2015-12-011470.001470.001458.001459.00780011431500
2015-11-301468.001470.001457.001466.00870012755400
2015-11-271450.001470.001445.001470.00790011471400
2015-11-261440.001457.001440.001450.0059008550900

   ※ 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