[7636 JQスタンダード] ハンズマン 日足 時系列データ

[7636 JQスタンダード] ハンズマン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171490.001530.001490.001519.00910013694300
2017-11-161488.001499.001481.001493.00970014447200
2017-11-151496.001499.001485.001488.001200017898500
2017-11-141520.001529.001511.001512.00690010473700
2017-11-131548.001548.001516.001520.0059009009900
2017-11-101514.001547.001514.001535.001170017864700
2017-11-091525.001541.001505.001514.001710025930400
2017-11-081583.001600.001520.001544.001680026040200
2017-11-071555.001600.001555.001594.001570024733200
2017-11-061636.001647.001622.001631.00760012420100
2017-11-021619.001621.001590.001590.0058009320500
2017-11-011637.001648.001615.001620.00790012907100
2017-10-311641.001642.001629.001639.0023003769300
2017-10-301640.001642.001639.001641.0042006889500
2017-10-271638.001642.001627.001642.0046007522800
2017-10-261632.001639.001621.001621.00620010110700
2017-10-251640.001640.001631.001631.0033005401500
2017-10-241630.001630.001626.001630.0044007168400
2017-10-231619.001624.001600.001622.00880014246300
2017-10-201620.001621.001619.001621.001050017014200
2017-10-191622.001622.001612.001619.0047007609200
2017-10-181608.001621.001597.001607.001570025222300
2017-10-171606.001608.001601.001606.001710027475900
2017-10-161580.001615.001580.001606.00650010377500
2017-10-131629.001629.001581.001616.001190019163700
2017-10-121631.001640.001620.001638.0060009751300
2017-10-111648.001648.001548.001631.001550025244200
2017-10-101545.001655.001545.001648.003030049546900
2017-10-061560.001569.001531.001545.0050007776700
2017-10-051569.001569.001550.001560.00750011687700
2017-10-041555.001565.001552.001561.0064009985500
2017-10-031529.001565.001528.001557.00660010190200
2017-10-021522.001528.001516.001528.0031004721500
2017-09-291515.001523.001500.001522.0045006814500
2017-09-281520.001527.001503.001514.00910013773000
2017-09-271500.001518.001500.001518.0055008299300
2017-09-261503.001507.001499.001501.0060009008900
2017-09-251510.001510.001494.001502.00950014260700
2017-09-221522.001534.001509.001513.00910013797700
2017-09-211538.001540.001530.001532.0058008909200
2017-09-201537.001549.001537.001539.0057008784100
2017-09-191553.001553.001522.001540.002080032004400
2017-09-151551.001582.001542.001548.002320036083000
2017-09-141554.001554.001545.001551.004210065290500
2017-09-131541.001551.001531.001548.00980015108800
2017-09-121561.001561.001546.001546.0053008226600
2017-09-111552.001555.001537.001550.00700010846300
2017-09-081575.001576.001549.001551.0042006564300
2017-09-071550.001559.001528.001559.0046007133900
2017-09-061529.001559.001521.001559.0030004597100
2017-09-051550.001551.001520.001541.001140017567700
2017-09-041568.001568.001480.001550.001630025130700
2017-09-011585.001585.001567.001567.00650010216300
2017-08-311584.001584.001575.001578.0034005364500
2017-08-301581.001589.001580.001587.0054008546400
2017-08-291580.001587.001578.001579.0046007273600
2017-08-281592.001592.001585.001588.0039006199400
2017-08-251598.001600.001590.001592.0053008448600
2017-08-241583.001595.001583.001590.0041006514500
2017-08-231592.001593.001581.001582.0034005402700
2017-08-221580.001596.001580.001592.0029004608000
2017-08-211578.001598.001574.001590.0053008398600
2017-08-181581.001594.001578.001590.0051008097900
2017-08-171582.001597.001582.001590.00680010800700
2017-08-161602.001602.001585.001588.001070017026700
2017-08-151600.001614.001599.001610.0051008177200
2017-08-141582.001600.001570.001600.00770012194100
2017-08-101599.001656.001599.001622.001850030321000
2017-08-091600.001600.001587.001599.00890014191600
2017-08-081613.001623.001596.001606.001020016410400
2017-08-071589.001656.001586.001605.00920014801300
2017-08-041585.001585.001572.001580.0024003788400
2017-08-031590.001593.001583.001592.0015002382500
2017-08-021585.001595.001585.001595.0015002386500
2017-08-011568.001580.001568.001580.00690010847200
2017-07-311585.001586.001569.001569.001010015928100
2017-07-281595.001597.001585.001585.00800012730400
2017-07-271600.001604.001593.001595.00680010854500
2017-07-261609.001609.001591.001592.001070017117500
2017-07-251611.001612.001601.001603.001020016356100
2017-07-241619.001637.001606.001617.001250020271100
2017-07-211607.001619.001605.001618.00830013379200
2017-07-201604.001609.001600.001601.001340021495300
2017-07-191600.001610.001590.001593.002260036119500
2017-07-181610.001610.001585.001585.001310020932000
2017-07-141600.001610.001599.001600.00730011695000
2017-07-131630.001630.001616.001622.0022003570500
2017-07-121625.001625.001595.001611.001430022965800
2017-07-111644.001644.001628.001629.0037006046200
2017-07-101649.001659.001636.001636.00930015315000
2017-07-071614.001630.001607.001620.001090017659200
2017-07-061598.001616.001592.001614.002030032528900
2017-07-051600.001603.001580.001592.001360021608700
2017-07-041617.001618.001600.001600.00970015555200
2017-07-031618.001627.001600.001616.001110017892900
2017-06-301612.001623.001601.001622.0047007570400
2017-06-291619.001650.001611.001625.001200019405800
2017-06-281660.001660.001618.001619.001520024923400
2017-06-271668.001686.001657.001659.001610026856400
2017-06-261656.001664.001653.001653.0058009606100
2017-06-231664.001671.001655.001655.001140018916500
2017-06-221661.001672.001661.001666.0036005994000
2017-06-211670.001670.001659.001660.00720011977600
2017-06-201673.001673.001661.001661.001010016818200
2017-06-191676.001676.001666.001674.001420023726300
2017-06-161696.001697.001683.001683.00620010473200
2017-06-151703.001703.001691.001696.0011001867100
2017-06-141701.001705.001700.001703.00680011562000
2017-06-131700.001705.001700.001703.0013002214700
2017-06-121672.001725.001658.001710.002000033686500
2017-06-091689.001698.001677.001686.001680028323500
2017-06-081713.001727.001700.001700.001520025968200
2017-06-071730.001730.001717.001717.001010017383500
2017-06-061737.001745.001730.001730.0057009891100
2017-06-051747.001750.001734.001744.0056009747400
2017-06-021737.001740.001734.001734.0032005557700
2017-06-011742.001754.001737.001737.0021003655700
2017-05-311742.001742.001735.001735.0023003996100
2017-05-301746.001746.001737.001737.0023004004200
2017-05-291765.001765.001743.001743.0034005950700
2017-05-261734.001740.001734.001740.0017002951600
2017-05-251752.001753.001731.001732.0045007834300
2017-05-241725.001755.001725.001752.00710012352100
2017-05-231723.001728.001723.001725.0024004138100
2017-05-221723.001730.001720.001723.0041007070000
2017-05-191733.001733.001717.001733.00660011393400
2017-05-181732.001735.001718.001733.00650011227800
2017-05-171747.001748.001734.001748.00630010969900
2017-05-161758.001759.001746.001746.007001226100
2017-05-151749.001750.001741.001746.00620010818500
2017-05-121752.001752.001744.001749.0043007513100
2017-05-111770.001771.001750.001763.0034005978400
2017-05-101780.001781.001752.001763.001000017671700
2017-05-091791.001794.001778.001790.001030018379800
2017-05-081828.001828.001759.001815.001090019629700
2017-05-021784.001789.001765.001788.0040007129500
2017-05-011771.001775.001763.001763.0022003891200
2017-04-281783.001784.001763.001770.00620011013400
2017-04-271767.001784.001765.001773.00600010636400
2017-04-261768.001768.001759.001765.0020003528100
2017-04-251742.001754.001742.001749.00630011021500
2017-04-241749.001764.001749.001754.0023004035200
2017-04-211735.001750.001735.001747.0017002968600
2017-04-201732.001735.001730.001734.0035006059500
2017-04-191731.001733.001730.001732.0053009172200
2017-04-181737.001737.001731.001732.0017002944400
2017-04-171730.001734.001730.001731.0050008657800
2017-04-141740.001740.001731.001731.0042007276300
2017-04-131736.001736.001733.001736.0048008326700
2017-04-121739.001759.001737.001738.0035006091000
2017-04-111758.001769.001753.001754.0056009845800
2017-04-101748.001757.001748.001757.0030005253900
2017-04-071746.001750.001739.001748.0021003670600
2017-04-061740.001740.001730.001732.00590010221800
2017-04-051733.001748.001733.001740.0029005043600
2017-04-041732.001750.001730.001735.00940016316100
2017-04-031750.001750.001730.001746.00590010299700
2017-03-311737.001758.001737.001754.0045007874400
2017-03-301750.001758.001740.001743.0047008220300
2017-03-291744.001749.001740.001741.0044007663900
2017-03-281738.001753.001725.001744.00760013210200
2017-03-271732.001753.001732.001738.0031005393800
2017-03-241710.001736.001710.001725.0039006721500
2017-03-231715.001726.001711.001711.001460025049600
2017-03-221723.001740.001712.001712.002010034759200
2017-03-211717.001744.001717.001744.001990034470300
2017-03-171740.001740.001717.001719.00710012241800
2017-03-161769.001769.001745.001749.0028004911200
2017-03-151749.001759.001743.001752.0035006129500
2017-03-141750.001750.001730.001749.0045007817900
2017-03-131719.001749.001719.001743.001060018415600
2017-03-101715.001735.001715.001719.00920015822800
2017-03-091723.001740.001719.001726.001570027110800
2017-03-081743.001749.001732.001732.00930016161600
2017-03-071757.001759.001725.001743.001350023510700
2017-03-061750.001762.001741.001741.001080018943400
2017-03-031770.001773.001754.001754.001260022176400
2017-03-021790.001790.001767.001779.00680012064900
2017-03-011798.001798.001762.001790.00830014736300
2017-02-281801.001811.001775.001786.0049008789300
2017-02-271800.001801.001772.001800.0046008242700
2017-02-241798.001798.001772.001780.0055009792800
2017-02-231780.001795.001765.001795.00700012439400
2017-02-221760.001798.001760.001776.00880015557200
2017-02-211762.001777.001753.001760.0052009170900
2017-02-201760.001763.001747.001762.00720012648900
2017-02-171757.001773.001757.001760.00810014268800
2017-02-161788.001800.001758.001760.001950034525200
2017-02-151771.001785.001760.001778.00890015753500
2017-02-141760.001770.001759.001768.00880015508200
2017-02-131773.001773.001745.001756.001290022723100
2017-02-101760.001788.001750.001784.00760013483800
2017-02-091742.001785.001724.001763.001270022407500
2017-02-081751.001785.001722.001741.001420024815400
2017-02-071770.001777.001718.001770.002150037643200
2017-02-061805.001805.001769.001769.001320023574400
2017-02-031782.001815.001782.001800.0055009867100
2017-02-021808.001822.001792.001792.001170021099100
2017-02-011813.001814.001805.001807.00820014830100
2017-01-311813.001839.001812.001813.001170021296600
2017-01-301817.001855.001804.001841.001870034087100
2017-01-271816.001868.001815.001845.001080019838600
2017-01-261831.001841.001815.001841.001010018447900
2017-01-251822.001840.001811.001836.00590010753500
2017-01-241835.001836.001805.001831.00610011086700
2017-01-231845.001845.001810.001835.00810014783000
2017-01-201812.001825.001803.001825.001310023749200
2017-01-191852.001852.001826.001827.001310024027900
2017-01-181870.001891.001842.001852.001600029720000
2017-01-171903.001908.001891.001896.00650012348900
2017-01-161950.001950.001903.001924.001000019166800
2017-01-131941.001949.001894.001946.00640012294800
2017-01-121950.001970.001932.001938.0032006234800
2017-01-111975.001979.001951.001960.00690013559500
2017-01-101975.001975.001957.001966.0039007671700
2017-01-061962.001972.001929.001940.001580030778200
2017-01-051995.001995.001968.001989.00540010703400
2017-01-041964.001994.001964.001974.00850016846300
2016-12-301945.001985.001936.001963.001660032530300
2016-12-291976.001978.001950.001952.00910017810000
2016-12-281941.001995.001941.001947.00910017861900
2016-12-271925.002030.001920.001975.001610031386300
2016-12-262027.002030.001920.001946.002220043580300
2016-12-222129.002129.002001.002026.002330047204200
2016-12-212150.002180.002129.002144.002170046698200
2016-12-202083.002170.002080.002150.003690078228100
2016-12-191995.002079.001972.002079.003710075208400
2016-12-161980.001995.001950.001979.00910017987600
2016-12-151963.001995.001930.001951.001550030480700
2016-12-141878.001949.001868.001945.003570068765300
2016-12-131790.001839.001790.001835.0049008932300
2016-12-121796.001810.001792.001792.00690012421100
2016-12-091809.001809.001787.001790.0032005742800
2016-12-081810.001810.001785.001809.0049008815300
2016-12-071783.001800.001770.001800.00800014248500
2016-12-061800.001800.001779.001782.0031005536600
2016-12-051800.001800.001769.001773.0052009278800
2016-12-021830.001840.001800.001801.001100019980900
2016-12-011813.001825.001805.001812.0055009950900
2016-11-301826.001840.001812.001826.0051009296900
2016-11-291843.001851.001832.001840.0016002945500
2016-11-281858.001858.001840.001854.0039007210600
2016-11-251862.001865.001852.001852.0027005024800
2016-11-241900.001900.001871.001874.0047008867700
2016-11-221882.001900.001851.001900.00590011102000
2016-11-211865.001870.001835.001862.0019003519400
2016-11-181853.001861.001828.001837.00840015476100
2016-11-171885.001886.001860.001860.00580010869800
2016-11-161888.001899.001855.001871.00620011655800
2016-11-151855.001855.001829.001850.00680012549200

   ※ 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。 

Twitter