[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 
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
2016-04-152627.002631.002607.002631.00390010193800
2016-04-142650.002653.002615.002629.0019004996500
2016-04-132628.002635.002606.002606.009002360800
2016-04-122600.002611.002600.002611.0012003122900
2016-04-112610.002610.002583.002610.007001824300
2016-04-082550.002590.002530.002579.00470011997400
2016-04-072600.002610.002600.002600.0020005203000
2016-04-062610.002610.002600.002602.009002341800
2016-04-052602.002620.002600.002600.00470012237400
2016-04-042631.002640.002605.002607.00560014689300
2016-04-012654.002670.002631.002631.0021005565200
2016-03-312685.002685.002670.002670.008002142000
2016-03-302661.002699.002661.002672.0034009121200
2016-03-292650.002692.002650.002668.0030007976200
2016-03-282680.002697.002680.002697.0012003219000
2016-03-252716.002716.002645.002694.0016004276800
2016-03-242721.002721.002711.002720.007001902300
2016-03-232701.002719.002700.002719.0013003529100
2016-03-222683.002739.002675.002701.0024006470100
2016-03-182775.002775.002690.002690.0011003039000
2016-03-172700.002725.002700.002725.0024006482600
2016-03-162695.002695.002662.002662.00200535700
2016-03-152660.002685.002660.002685.006001604400
2016-03-142670.002699.002638.002655.00670017984000
2016-03-112613.002667.002613.002665.0010002651800
2016-03-102649.002649.002617.002617.004001053000
2016-03-092650.002650.002650.002650.00200530000
2016-03-082610.002650.002600.002650.0010002614300
2016-03-072602.002627.002600.002600.0012003125900
2016-03-042602.002650.002600.002614.005001306700
2016-03-032578.002640.002578.002640.006001563400
2016-03-022600.002660.002570.002608.0016004180700
2016-03-012615.002615.002600.002600.0022005737000
2016-02-292615.002615.002601.002610.00300782600
2016-02-262550.002611.002541.002611.006001541100
2016-02-2500
2016-02-2400
2016-02-232660.002669.002567.002567.0025006609100
2016-02-222528.002528.002527.002527.006001516600
2016-02-192538.002539.002538.002538.0010002538100
2016-02-182560.002560.002526.002538.005001271400
2016-02-172502.002504.002502.002504.00300750800
2016-02-162550.002550.002550.002550.0014003570000
2016-02-152450.002550.002450.002550.0021005259500
2016-02-122500.002500.002450.002450.00810020103000
2016-02-102575.002575.002490.002506.00770019364200
2016-02-092597.002600.002575.002575.0036009292200
2016-02-082580.002600.002573.002594.005001292200
2016-02-052610.002610.002561.002604.0024006222200
2016-02-042622.002626.002614.002614.0014003670200
2016-02-032666.002700.002613.002620.0018004793000
2016-02-022675.002675.002626.002632.0015003998400
2016-02-012650.002675.002610.002675.0019005028500
2016-01-292585.002686.002585.002587.0019005013600
2016-01-282600.002605.002599.002600.005001300900
2016-01-272641.002645.002589.002639.0025006511100
2016-01-262638.002638.002561.002638.0010002624800
2016-01-252600.002639.002600.002638.0028007320400
2016-01-222505.002580.002505.002515.0030007585600
2016-01-212540.002585.002504.002504.0033008362000
2016-01-202575.002575.002540.002540.0017004330900
2016-01-192591.002591.002552.002575.0012003101400
2016-01-182555.002559.002545.002557.0038009700100
2016-01-152571.002571.002558.002558.0016004110300
2016-01-142621.002621.002556.002556.00420010776000
2016-01-132580.002649.002570.002590.00410010609000
2016-01-122601.002601.002580.002580.00470012189600
2016-01-082620.002620.002601.002601.00890023224900
2016-01-072621.002630.002621.002625.0026006822000
2016-01-062624.002630.002623.002624.0034008921800
2016-01-052625.002645.002623.002635.0014003688100
2016-01-042622.002650.002614.002625.0030007879400
2015-12-302647.002650.002612.002622.0010002631700
2015-12-292650.002650.002641.002647.008002118200
2015-12-282602.002650.002602.002648.0020005237100
2015-12-252605.002607.002601.002601.00400010411800
2015-12-242604.002620.002604.002605.0035009132200
2015-12-222610.002610.002603.002603.0020005214700
2015-12-212610.002610.002602.002603.00390010165700
2015-12-182630.002630.002613.002629.0021005521200
2015-12-172610.002619.002610.002610.0038009925000
2015-12-162609.002618.002607.002607.00610015917900
2015-12-152612.002618.002610.002610.00600015678400
2015-12-142635.002647.002610.002612.00630016517600
2015-12-112627.002635.002627.002635.0016004210100
2015-12-102647.002647.002627.002627.0020005263900
2015-12-092640.002645.002640.002645.00200528500
2015-12-082638.002640.002630.002630.0012003162900
2015-12-072626.002655.002626.002630.0019005006700
2015-12-042640.002640.002626.002626.00390010269900
2015-12-032654.002654.002641.002641.005001322500
2015-12-022655.002655.002645.002654.0011002916800
2015-12-012645.002650.002640.002640.005001322000
2015-11-302655.002655.002645.002645.0013003448500
2015-11-272664.002665.002655.002655.0018004789100

   ※ 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