[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 
2017-07-261609.001609.001591.001592.001070017117500
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
2016-11-141817.001856.001807.001829.0039007132600
2016-11-111853.001899.001810.001817.002540047258100
2016-11-101780.001780.001751.001773.001870033103400
2016-11-091854.001854.001652.001720.001750030497900
2016-11-081852.001910.001812.001816.00560010298500
2016-11-071855.001940.001850.001880.0053009978600
2016-11-041884.001884.001805.001855.001510027911600
2016-11-021905.001922.001884.001884.001400026588700
2016-11-011989.001989.001940.001945.0041008042900
2016-10-311990.001990.001936.001971.001090021397100
2016-10-282003.002003.001988.001990.00750014976000
2016-10-271986.002003.001986.002003.0027005399000
2016-10-261980.001995.001980.001986.0026005163400
2016-10-252028.002028.001988.001988.00670013430600
2016-10-242005.002029.002000.002001.00760015295800
2016-10-211963.001997.001954.001966.00960018887400
2016-10-201951.001989.001936.001961.001050020604600
2016-10-191974.002068.001940.001965.002840056950700
2016-10-181826.001985.001818.001936.004160079444300
2016-10-171831.001832.001780.001815.003690066702600
2016-10-141925.001937.001891.001895.00950018194200
2016-10-131956.001975.001924.001925.001660032302300
2016-10-121980.001983.001956.001965.001110021932800
2016-10-112064.002064.001983.001983.002490050066700
2016-10-072051.002087.002051.002064.00680014070400
2016-10-062065.002075.002042.002066.00840017287300
2016-10-051986.002073.001983.002027.003340067212700
2016-10-042025.002050.001990.001990.003390068018500
2016-10-032068.002077.002060.002067.0033006829400
2016-09-302073.002101.002070.002070.0041008527200
2016-09-292104.002165.002084.002113.00660013919100
2016-09-282112.002182.002112.002137.00470010042300
2016-09-272160.002160.002096.002149.0038008085600
2016-09-262177.002184.002126.002161.00540011661600
2016-09-232112.002177.002096.002177.00980021003600
2016-09-212079.002116.002060.002114.00510010608000
2016-09-202100.002105.002081.002096.00540011281800
2016-09-162059.002117.002058.002117.001030021494300
2016-09-152096.002096.002054.002083.00680014131600
2016-09-142116.002116.002053.002087.00660013693300
2016-09-132150.002150.002050.002137.002650055194700
2016-09-122169.002178.002141.002178.00830017917700
2016-09-092244.002244.002199.002219.001190026291100
2016-09-082214.002249.002200.002218.00790017547000
2016-09-072235.002262.002198.002255.001120024807200
2016-09-062233.002248.002203.002215.001240027553600
2016-09-052290.002290.002224.002244.001040023458200
2016-09-022230.002287.002227.002275.00790017768600
2016-09-012234.002250.002234.002247.00580013005300
2016-08-312260.002289.002234.002249.001420032004000
2016-08-302293.002293.002230.002270.001260028498600
2016-08-292300.002310.002281.002291.001120025735500
2016-08-262350.002350.002224.002275.001520034607100
2016-08-252385.002385.002338.002350.00440010324100
2016-08-242381.002395.002361.002375.00680016193200
2016-08-232369.002398.002325.002380.00850020024800
2016-08-222334.002388.002323.002347.00690016168000
2016-08-192406.002412.002330.002344.001440034067700
2016-08-182484.002484.002410.002434.00740017967100
2016-08-172483.002490.002436.002457.00650016023500
2016-08-162500.002500.002465.002483.00690017132000
2016-08-152517.002519.002480.002517.00830020807700
2016-08-122539.002539.002500.002517.00550013834400
2016-08-102431.002525.002431.002510.001510037599200
2016-08-092429.002487.002400.002481.001910046559800
2016-08-082386.002409.002340.002400.001480035419000
2016-08-052360.002390.002324.002336.001260029664000
2016-08-042418.002418.002338.002353.002150050937500
2016-08-032386.002395.002333.002368.003760088882000
2016-08-022342.002455.002342.002436.003650087541600
2016-08-012310.002419.002303.002340.002460057801500
2016-07-292337.002450.002251.002342.003510081112600
2016-07-282310.002450.002185.002337.0049500113728100
2016-07-272401.002403.002300.002335.003120072908800
2016-07-262470.002477.002416.002418.002760067234200
2016-07-252579.002579.002481.002494.001630040837900
2016-07-222608.002608.002470.002529.002680067423800
2016-07-212654.002660.002570.002570.002430063530800

   ※ 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