[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 
2017-10-233085.003100.003085.003090.0018005562000
2017-10-203075.003085.003065.003085.0019005833000
2017-10-193070.003100.003070.003090.0011003401000
2017-10-183080.003110.003065.003095.0012003712500
2017-10-173080.003100.003060.003100.0026008001500
2017-10-163120.003120.003090.003090.0023007172000
2017-10-133040.003065.003040.003050.0020006091000
2017-10-123045.003050.003045.003045.0025007616500
2017-10-113060.003060.003030.003055.00520015824000
2017-10-103060.003095.003060.003075.00330010139500
2017-10-063125.003125.003065.003095.0029008930000
2017-10-053125.003135.003105.003110.0019005924500
2017-10-043170.003170.003125.003135.0024007551500
2017-10-033150.003150.003120.003140.0012003763500
2017-10-023140.003165.003120.003145.00350010998000
2017-09-293100.003140.003100.003110.0023007175500
2017-09-283125.003125.003080.003095.0026008064000
2017-09-273020.003140.003020.003090.003180097748000
2017-09-263290.003300.003265.003300.001460048031000
2017-09-253280.003290.003255.003290.001230040329000
2017-09-223245.003250.003235.003245.00600019458000
2017-09-213235.003245.003230.003245.00350011339500
2017-09-203215.003225.003210.003225.0023007399500
2017-09-193200.003215.003200.003215.00400012824500
2017-09-153195.003200.003185.003200.0030009579500
2017-09-143190.003205.003170.003205.0029009243000
2017-09-133185.003220.003185.003190.00420013398000
2017-09-123180.003190.003170.003185.00400012717500
2017-09-113180.003180.003160.003180.00390012360000
2017-09-083180.003185.003180.003180.0013004135500
2017-09-073190.003190.003170.003185.0029009214500
2017-09-063165.003175.003165.003175.0025007927500
2017-09-053210.003225.003165.003165.00330010548500
2017-09-043245.003245.003210.003210.0023007431000
2017-09-013235.003240.003225.003240.0021006793500
2017-08-313200.003235.003200.003225.0014004510500
2017-08-303250.003250.003165.003200.00410013164500
2017-08-293115.003200.003115.003170.00510016102000
2017-08-283200.003200.003135.003155.00670021189500
2017-08-253270.003270.003220.003220.00320010338500
2017-08-243275.003275.003250.003270.00340011076500
2017-08-233295.003295.003275.003275.009002958500
2017-08-223300.003300.003290.003295.0011003624500
2017-08-213310.003310.003295.003295.0030009923000
2017-08-183315.003320.003300.003300.0019006285000
2017-08-173300.003310.003295.003310.00550018159500
2017-08-163280.003300.003280.003290.0022007253000
2017-08-153295.003295.003265.003265.0022007238500
2017-08-143260.003290.003250.003290.00340011137500
2017-08-103265.003265.003250.003260.0016005213000
2017-08-093215.003275.003210.003265.00500016148500
2017-08-083260.003285.003260.003265.0018005893500
2017-08-073250.003260.003250.003260.0012003904500
2017-08-043255.003255.003245.003245.0013004227000
2017-08-033265.003265.003255.003255.0020006526000
2017-08-023270.003280.003260.003265.0022007185500
2017-08-013290.003290.003250.003270.00460015020000
2017-07-313230.003295.003225.003295.00490015920500
2017-07-283200.003215.003200.003215.0024007703000
2017-07-273190.003200.003190.003200.00410013099500
2017-07-263200.003200.003190.003190.0015004797000
2017-07-253195.003200.003185.003195.00420013413000
2017-07-243150.003195.003150.003175.0020006343500
2017-07-213175.003175.003150.003165.0014004433500
2017-07-203150.003170.003150.003165.00330010419000
2017-07-193120.003130.003115.003130.0018005620000
2017-07-183110.003110.003105.003105.008002487500
2017-07-143095.003105.003085.003105.0022006818500
2017-07-133110.003145.003080.003080.00360011199000
2017-07-123095.003100.003095.003100.0014004337500
2017-07-113080.003100.003080.003090.0031009593500
2017-07-103095.003095.003065.003095.00430013257500
2017-07-073075.003080.003075.003080.0011003384000
2017-07-063095.003100.003070.003095.00410012655000
2017-07-053045.003095.003045.003085.0019005836000
2017-07-043085.003085.003080.003080.0019005856000
2017-07-033070.003085.003060.003085.00510015692000
2017-06-303020.003030.003015.003020.009002718500
2017-06-293020.003030.003015.003030.0015004532000
2017-06-283025.003025.003020.003020.0015004536000
2017-06-273030.003045.003030.003035.0021006379500
2017-06-263030.003030.003025.003030.008002422000
2017-06-233025.003035.003020.003025.0014004234500
2017-06-223010.003025.003010.003025.009002717000
2017-06-212989.003010.002989.003010.004001199900
2017-06-202989.002990.002985.002985.0016004779900
2017-06-192990.002990.002989.002989.009002690500
2017-06-162999.002999.002985.002987.006001794500
2017-06-153000.003000.002999.002999.00430012898100
2017-06-142999.003000.002989.002997.0019005696500
2017-06-132987.002997.002987.002997.0012003589800
2017-06-122976.002999.002974.002998.0021006280100
2017-06-092997.002997.002976.002976.0029008657500
2017-06-082984.002990.002982.002982.0022006564800
2017-06-072982.002994.002981.002983.0013003882200
2017-06-062982.002985.002982.002982.004001193100
2017-06-052976.002991.002976.002989.00600017931000
2017-06-022979.002984.002976.002976.0015004468900
2017-06-012967.002984.002967.002972.0019005648600
2017-05-312969.002985.002966.002967.0027008028000
2017-05-302966.002969.002966.002969.004001187300
2017-05-292978.002980.002963.002963.0012003563700
2017-05-262982.002987.002962.002985.0015004472900
2017-05-252959.002970.002959.002965.0026007705600
2017-05-242956.002959.002956.002959.009002661300
2017-05-232962.002975.002956.002956.008002375200
2017-05-222962.002962.002957.002962.00400011841700
2017-05-192975.002985.002956.002985.00450013342600
2017-05-182970.002991.002955.002990.00620018456000
2017-05-172970.002991.002968.002991.00510015192600
2017-05-162965.002965.002900.002964.0031009106100
2017-05-152970.002970.002935.002935.0028008276300
2017-05-122950.002960.002950.002960.007002067100
2017-05-112940.002950.002931.002950.0012003534800
2017-05-102944.002949.002936.002936.0012003534200
2017-05-092916.002916.002889.002909.0026007552300
2017-05-082919.002925.002914.002914.0016004671000
2017-05-022900.002921.002890.002917.00390011313000
2017-05-012897.002897.002890.002890.005001446400
2017-04-282894.002894.002870.002880.0033009487000
2017-04-272890.002894.002878.002894.0020005768600
2017-04-262890.002890.002890.002890.00300867000
2017-04-252941.002941.002886.002890.0031009058900
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

   ※ 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