[7621 JQスタンダード] うかい 日足 時系列データ

[7621 JQスタンダード] うかい (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-242844.002845.002838.002841.0025007104800
2017-04-212837.002856.002837.002845.0016004558700
2017-04-202835.002848.002835.002840.007001989000
2017-04-192843.002843.002820.002834.0013003673600
2017-04-182824.002843.002820.002843.0010002828400
2017-04-172825.002825.002820.002820.0016004513300
2017-04-142824.002852.002821.002821.0021005929200
2017-04-132850.002850.002824.002824.0021005958800
2017-04-122860.002860.002835.002840.00370010534300
2017-04-112870.002872.002850.002863.00470013447200
2017-04-102854.002869.002854.002855.009002572200
2017-04-072871.002871.002853.002853.0021006000200
2017-04-062879.002879.002870.002870.0012003448300
2017-04-052869.002875.002869.002875.008002297400
2017-04-042870.002880.002867.002867.0017004882700
2017-04-032860.002873.002860.002863.0011003152000
2017-03-312852.002873.002852.002857.0012003438100
2017-03-302873.002873.002850.002851.0024006847300
2017-03-292860.002880.002851.002857.0013003718900
2017-03-282855.002880.002845.002880.0024006864500
2017-03-272850.002870.002844.002855.0018005149200
2017-03-242845.002858.002845.002855.0025007126900
2017-03-232861.002861.002850.002851.0015004286100
2017-03-222851.002862.002851.002851.004001142400
2017-03-212864.002864.002851.002851.0018005136900
2017-03-172858.002865.002857.002865.0010002861500
2017-03-162864.002864.002862.002862.005001431500
2017-03-152853.002860.002842.002846.0032009136900
2017-03-142856.002856.002853.002853.0014003996800
2017-03-132865.002865.002853.002853.008002288500
2017-03-102853.002853.002853.002853.00300855900
2017-03-092841.002850.002837.002837.0011003124500
2017-03-082850.002855.002843.002844.008002279900
2017-03-072850.002850.002840.002840.00300853000
2017-03-062855.002855.002850.002850.0011003135500
2017-03-032850.002855.002832.002855.00370010538900
2017-03-022857.002857.002857.002857.00100285700
2017-03-012850.002857.002820.002857.0013003681600
2017-02-282852.002852.002841.002841.0012003421300
2017-02-272841.002841.002840.002840.00300852100
2017-02-242860.002860.002831.002841.00400011388800
2017-02-232810.002850.002810.002841.0017004818100
2017-02-222820.002820.002820.002820.00100282000
2017-02-212813.002849.002813.002823.009002540400
2017-02-202847.002847.002820.002820.0018005100900
2017-02-172849.002849.002849.002849.00300854700
2017-02-162850.002850.002825.002825.0023006536400
2017-02-152830.002839.002821.002839.0013003670800
2017-02-142829.002830.002825.002830.0024006786200
2017-02-132810.002828.002810.002828.006001690300
2017-02-102810.002810.002810.002810.004001124000
2017-02-092829.002829.002810.002810.0023006502900
2017-02-082796.002807.002796.002805.0019005315500
2017-02-072812.002812.002812.002812.00100281200
2017-02-062822.002825.002804.002804.0016004514900
2017-02-032791.002816.002791.002791.0013003644000
2017-02-022805.002805.002790.002790.0016004477500
2017-02-012802.002805.002801.002801.0024006731000
2017-01-312802.002802.002802.002802.005001401000
2017-01-302803.002810.002802.002802.0014003926300
2017-01-272795.002822.002795.002800.0013003661000
2017-01-262792.002807.002791.002800.0021005876800
2017-01-252792.002792.002792.002792.00100279200
2017-01-242795.002795.002791.002795.0014003911700
2017-01-232800.002800.002800.002800.006001680000
2017-01-202790.002798.002781.002781.007001949300
2017-01-192781.002781.002781.002781.00100278100
2017-01-182798.002798.002781.002797.0020005590300
2017-01-172798.002798.002782.002782.00300837800
2017-01-162793.002797.002793.002797.0013003634200
2017-01-132757.002793.002757.002793.0013003594900
2017-01-122796.002796.002796.002796.006001677600
2017-01-112785.002787.002785.002787.00200557200
2017-01-102757.002797.002757.002797.008002217500
2017-01-062756.002800.002700.002761.00680018731800
2017-01-052787.002800.002756.002757.0023006398700
2017-01-042763.002800.002760.002800.0021005840900
2016-12-302759.002759.002745.002750.006001649900
2016-12-292759.002759.002741.002741.004001101800
2016-12-282760.002764.002759.002760.0010002760200
2016-12-272743.002769.002738.002760.0032008790300
2016-12-262730.002743.002730.002743.00520014201700
2016-12-222759.002759.002728.002728.006001649600
2016-12-212732.002733.002725.002725.0019005182200
2016-12-202769.002773.002725.002725.0016004399400
2016-12-192785.002785.002722.002722.0013003572700
2016-12-162780.002780.002742.002780.00300830200
2016-12-152750.002785.002745.002785.0017004683000
2016-12-142745.002849.002745.002752.0028007799400
2016-12-132740.002743.002730.002730.0016004380700
2016-12-122735.002770.002735.002740.0012003293700
2016-12-092738.002740.002732.002732.0019005204500
2016-12-082710.002738.002701.002738.0025006807800
2016-12-072704.002710.002701.002701.009002433300
2016-12-062704.002710.002704.002705.00400010819400
2016-12-052707.002715.002704.002715.0022005955800
2016-12-022720.002727.002717.002719.009002449400
2016-12-012727.002734.002705.002717.0012003262900
2016-11-302727.002727.002727.002727.00100272700
2016-11-292720.002727.002719.002721.009002449600
2016-11-282710.002710.002707.002709.0010002709000
2016-11-252691.002709.002691.002709.0010002698900
2016-11-242688.002708.002688.002692.0013003502200
2016-11-222692.002710.002692.002710.0013003509700
2016-11-212698.002698.002683.002683.0019005106000
2016-11-182707.002708.002680.002680.0026007015100
2016-11-172707.002707.002673.002685.0029007783100
2016-11-162698.002709.002683.002684.0016004302800
2016-11-152702.002702.002683.002683.004001077100
2016-11-142661.002709.002661.002709.0032008543900
2016-11-112666.002670.002665.002667.0018004801500
2016-11-102690.002741.002665.002665.0028007558300
2016-11-092700.002700.002649.002659.00690018447200
2016-11-082710.002710.002690.002690.0013003503000
2016-11-072691.002791.002691.002710.0010002737000
2016-11-042691.002710.002688.002710.0014003769600
2016-11-022690.002712.002685.002692.0026006997500
2016-11-012708.002708.002690.002691.0035009437000
2016-10-312696.002708.002696.002708.0012003238500
2016-10-282691.002696.002691.002696.0010002693700
2016-10-272688.002696.002688.002696.0013003502000
2016-10-262686.002686.002670.002686.0021005624600
2016-10-252673.002673.002671.002671.004001069000
2016-10-242681.002685.002671.002671.0029007761200
2016-10-212685.002685.002668.002681.009002409900
2016-10-202680.002687.002662.002687.008002138100
2016-10-192669.002680.002669.002680.0012003208400
2016-10-182660.002669.002658.002669.0037009845100
2016-10-172658.002679.002658.002670.005001334700
2016-10-142675.002675.002658.002658.005001332400
2016-10-132660.002680.002655.002655.0019005057800
2016-10-122654.002670.002654.002656.004001063400
2016-10-112680.002688.002650.002661.00420011204000
2016-10-072680.002682.002671.002672.0024006418900
2016-10-062676.002688.002675.002678.0020005354500
2016-10-052673.002699.002672.002683.0021005637200
2016-10-042765.002765.002653.002673.00940025448000
2016-10-032722.002740.002722.002726.0019005181100
2016-09-302770.002770.002720.002720.00460012650700
2016-09-292772.002799.002770.002770.00580016136100
2016-09-282750.002780.002750.002770.001600044210200
2016-09-272954.002961.002950.002951.00970028673400
2016-09-262951.002966.002950.002960.00620018332600
2016-09-232960.002969.002948.002955.00880026033900
2016-09-212951.002960.002951.002960.0028008280900
2016-09-202960.002964.002950.002962.00470013910400
2016-09-162953.002963.002950.002957.0022006497600
2016-09-152968.002969.002953.002962.00340010064500
2016-09-142963.002968.002956.002965.0019005630200
2016-09-132953.002965.002953.002960.0020005918700
2016-09-122950.002962.002950.002953.0026007678400
2016-09-092950.002966.002950.002955.0014004138000
2016-09-082951.002957.002950.002952.00340010034400
2016-09-072955.002965.002955.002955.0025007399700
2016-09-062957.002972.002954.002954.0033009775700
2016-09-052961.002961.002953.002957.0019005620400
2016-09-022974.002975.002965.002965.0012003564200
2016-09-012968.002975.002966.002968.0013003862700
2016-08-312950.002976.002950.002970.0031009192900
2016-08-302950.002954.002945.002945.0016004719100
2016-08-292947.002947.002920.002920.008002347500
2016-08-262915.002938.002915.002938.007002046800
2016-08-252910.002920.002900.002915.0020005821600
2016-08-242925.002925.002891.002897.00370010739300
2016-08-232930.002955.002916.002920.00460013506500
2016-08-222920.002945.002910.002910.00380011105400
2016-08-192910.002915.002910.002913.0015004370300
2016-08-182881.002910.002880.002910.0019005485500
2016-08-172910.002910.002909.002909.00300872900
2016-08-162890.002907.002890.002890.0024006947100
2016-08-152890.002896.002890.002895.0025007226500
2016-08-122880.002890.002878.002890.0031008939200
2016-08-102860.002880.002850.002880.0019005438800
2016-08-092860.002860.002847.002856.00300856300
2016-08-082847.002851.002847.002851.005001424600
2016-08-052855.002855.002831.002831.006001705100
2016-08-042869.002869.002805.002805.0024006847800
2016-08-032843.002869.002843.002869.004001145000
2016-08-022852.002852.002843.002843.009002563200
2016-08-012887.002887.002852.002852.0017004897200
2016-07-292851.002852.002830.002850.0017004836600
2016-07-282822.002850.002822.002850.0020005657000
2016-07-272890.002890.002870.002872.0018005195400
2016-07-262850.002890.002850.002890.0010002874300
2016-07-252860.002880.002860.002860.004001146000
2016-07-222876.002880.002860.002860.007002011400
2016-07-212807.002879.002807.002879.0023006552100
2016-07-202800.002896.002800.002801.0028007898200
2016-07-192790.002805.002790.002790.0015004187400
2016-07-152790.002800.002790.002800.006001677200
2016-07-142790.002830.002790.002800.0018005048900
2016-07-132800.002800.002790.002790.006001677700
2016-07-122797.002798.002786.002798.004001117800
2016-07-112800.002801.002787.002797.0017004752500
2016-07-082800.002810.002800.002800.009002521100
2016-07-072800.002800.002800.002800.00200560000
2016-07-062800.002818.002800.002800.0019005329000
2016-07-052782.002820.002782.002801.0019005324300
2016-07-042800.002800.002781.002790.0012003354800
2016-07-012797.002800.002775.002800.0018005032200
2016-06-302800.002800.002772.002774.009002513100
2016-06-292790.002800.002751.002800.0027007488000
2016-06-282750.002799.002750.002798.0010002774400
2016-06-272701.002750.002701.002750.00410011185100
2016-06-242810.002810.002590.002700.00830022252400
2016-06-232800.002814.002796.002797.00360010083500
2016-06-222800.002828.002800.002801.0027007582200
2016-06-212770.002820.002770.002820.00300839000
2016-06-202770.002820.002770.002770.008002230500
2016-06-172729.002770.002729.002770.0027007411500
2016-06-162776.002800.002740.002742.0024006613800
2016-06-152755.002820.002753.002817.0022006113200
2016-06-142821.002821.002756.002775.00370010293900
2016-06-132810.002830.002792.002822.0029008161800
2016-06-102800.002810.002781.002810.0023006439000
2016-06-092782.002800.002782.002800.0018005035300
2016-06-082776.002799.002776.002782.0021005860600
2016-06-072768.002794.002768.002794.0027007515700
2016-06-062775.002789.002762.002768.0034009430200
2016-06-032780.002788.002770.002788.0016004441200
2016-06-022770.002770.002752.002765.0024006614900
2016-06-012763.002773.002763.002772.0013003594000
2016-05-312756.002790.002756.002790.0021005822900
2016-05-302787.002787.002752.002756.007001933800
2016-05-272793.002793.002730.002750.00530014624900
2016-05-262799.002799.002733.002795.0033009176800
2016-05-252750.002800.002750.002799.0020005555700
2016-05-242780.002780.002765.002765.00200554500
2016-05-232790.002790.002751.002770.0014003891900
2016-05-202794.002794.002761.002761.00450012525400
2016-05-192676.002719.002676.002707.0016004319500
2016-05-182719.002724.002674.002710.0010002698800
2016-05-172674.002719.002674.002700.006001622100
2016-05-162687.002730.002671.002671.0026007039900
2016-05-132710.002730.002654.002654.0035009408200
2016-05-122689.002698.002654.002698.0017004562600
2016-05-112664.002688.002654.002688.004001069100
2016-05-102685.002687.002664.002664.006001609100
2016-05-092685.002685.002685.002685.005001342500
2016-05-062682.002682.002680.002680.004001072600
2016-05-022620.002687.002620.002682.0011002911700
2016-04-282645.002688.002641.002688.007001863800
2016-04-272687.002690.002650.002690.008002132000
2016-04-262665.002690.002660.002660.008002135500
2016-04-252660.002661.002659.002661.0012003192900
2016-04-222628.002639.002607.002638.0017004459800
2016-04-212617.002635.002617.002635.00200525200
2016-04-202612.002640.002612.002618.0010002622200
2016-04-192620.002639.002620.002639.00200525900
2016-04-182615.002630.002611.002620.008002092700

   ※ 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