[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 
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
2016-07-202650.002661.002610.002640.001880049458300
2016-07-192627.002670.002590.002670.0048900128799100
2016-07-152600.002601.002541.002554.002590066293700
2016-07-142500.002610.002450.002604.003620092599100
2016-07-132570.002570.002476.002479.002260056922400
2016-07-122580.002580.002432.002508.002760069671500
2016-07-112481.002588.002481.002548.003390086312000
2016-07-082496.002509.002406.002459.002850070206700
2016-07-072522.002589.002511.002521.002430061690800
2016-07-062550.002594.002495.002560.003070078075100
2016-07-052702.002706.002560.002578.0038700100623800
2016-07-042550.002743.002550.002673.0050100133109300
2016-07-012499.002603.002495.002545.0055400141338700
2016-06-302500.002500.002450.002474.003520087031800
2016-06-292430.002530.002352.002426.0042500103333800
2016-06-282343.002465.002270.002300.0042400100810600
2016-06-274825.004970.004570.004920.0028500138859500
2016-06-244650.004685.003860.004525.0027300120810500
2016-06-234430.004560.004385.004475.001170052525000
2016-06-224595.004600.004265.004360.001830081437500
2016-06-214900.004900.004465.004590.0027800130396000
2016-06-204780.004900.004760.004800.001120053972000
2016-06-174650.005020.004650.004685.001760084348000
2016-06-164995.004995.004545.004620.002070097193000
2016-06-155020.005030.004425.005000.0054900258553500
2016-06-145330.005380.005090.005120.0028900150564000
2016-06-135730.005890.005460.005600.0018600105225000
2016-06-106030.006050.005810.005820.001000059343000
2016-06-096000.006130.005950.006030.0016800101446000
2016-06-085950.006020.005850.005990.001540091148000
2016-06-076180.006270.006000.006000.0020400124892000
2016-06-066200.006360.006120.006280.0016800105038000
2016-06-036000.006340.006000.006240.0031800196346000
2016-06-025790.005990.005780.005990.0018100106701000
2016-06-015710.005930.005710.005720.0027200157451000
2016-05-316100.006100.005590.005650.0065900386532000
2016-05-305190.005350.005190.005270.00640033764000
2016-05-275200.005290.005140.005140.00980050789000
2016-05-265520.005520.005220.005250.001600085411000
2016-05-255650.005690.005530.005590.0019700110348000
2016-05-245370.005690.005370.005640.0019100106882000
2016-05-235290.005380.005180.005360.001480078464000
2016-05-205210.005400.005130.005300.0019300100912000
2016-05-195620.005840.005230.005410.0038300214537000
2016-05-185000.005480.005000.005460.0026900142858000
2016-05-174880.005060.004880.005000.001580078513500
2016-05-164950.005060.004925.004970.0033200165579500
2016-05-134650.004980.004650.004925.001780086164500
2016-05-124700.004765.004620.004620.001860086973500
2016-05-114800.004800.004610.004710.001710081215000
2016-05-104680.004890.004410.004490.0053700249856000
2016-05-094250.004295.004100.004190.001000042008000
2016-05-064200.004240.004150.004200.00670028144000
2016-05-024120.004200.004095.004175.00560023211500
2016-04-284140.004180.004115.004125.00390016142000
2016-04-274195.004195.004040.004080.001120046302000
2016-04-264110.004230.003990.004230.001110045569500
2016-04-253990.004185.003990.004040.001050042697500
2016-04-224145.004145.003990.003990.00900036629000
2016-04-214035.004145.004035.004135.001430058524500
2016-04-203995.004110.003980.004090.001410057245000
2016-04-193970.004050.003950.003995.00970038780500
2016-04-184095.004155.003990.004010.0049100200551500
2016-04-154100.004280.003905.003990.0063300263089500
2016-04-144025.004025.003890.003995.00630025169500
2016-04-133965.004035.003950.003955.001000039988500
2016-04-123950.003950.003860.003935.00550021499500
2016-04-113810.003930.003785.003930.00360013826000
2016-04-083775.003900.003775.003875.00610023357000
2016-04-073915.003970.003890.003915.00610024037500
2016-04-063740.003845.003690.003845.00340012825500
2016-04-053775.003775.003690.003740.00320011950000
2016-04-043635.003765.003635.003745.00420015510500
2016-04-013675.003675.003600.003635.00400014502500
2016-03-313630.003655.003605.003605.0023008360500
2016-03-303660.003725.003585.003620.00740027012000
2016-03-293755.003825.003655.003680.00940034961000
2016-03-283785.003940.003750.003755.00360013792000
2016-03-253800.003880.003545.003880.001110041292500
2016-03-243750.003865.003750.003800.00490018541500
2016-03-233860.003930.003805.003815.00570021959500
2016-03-223920.004035.003860.003900.00810031955000
2016-03-184015.004070.003960.004010.001060042623000
2016-03-173905.004045.003905.004010.001790071379500
2016-03-163700.003975.003700.003905.001480057091500
2016-03-153715.003715.003530.003700.001180042929000
2016-03-143420.003730.003395.003730.001160040740000
2016-03-113370.003510.003325.003395.001380047680000
2016-03-103250.003380.003250.003370.00330010989000
2016-03-093235.003240.003150.003240.00490015747500
2016-03-083230.003240.003200.003235.0014004510500
2016-03-073275.003315.003210.003255.00310010085000
2016-03-043270.003290.003210.003275.0029009435000
2016-03-033340.003375.003265.003270.00760025453500
2016-03-023275.003360.003245.003340.00890029452000
2016-03-013300.003330.003245.003305.00690022762500
2016-02-293145.003295.003145.003265.00560018065000
2016-02-263100.003195.003100.003145.00460014583500
2016-02-253100.003120.003060.003100.0030009281000
2016-02-243190.003265.003120.003135.00340010779500
2016-02-233340.003340.003185.003190.00820026475000
2016-02-223220.003370.003150.003340.00970032251000
2016-02-193250.003250.003120.003180.00680021588000
2016-02-183270.003335.003245.003265.00420013822500
2016-02-173245.003360.003160.003270.001320043330000
2016-02-163145.003205.003145.003190.00430013693000
2016-02-153200.003245.003060.003130.001360043167500
2016-02-122650.003250.002650.003100.00880025162700
2016-02-103100.003100.002933.002950.00790023763500
2016-02-093180.003180.003020.003100.00620019202000
2016-02-083050.003195.003050.003180.0021006608500
2016-02-052980.003050.002930.003050.00540016094400
2016-02-042950.003095.002950.002980.00790023796700
2016-02-032900.002999.002876.002950.00480014192700
2016-02-023050.003075.003005.003010.00680020701500
2016-02-013095.003150.003085.003105.00970030150500
2016-01-293210.003355.003110.003160.00760024418000
2016-01-283290.003330.003205.003235.00410013346500
2016-01-273400.003400.003260.003270.00530017606500
2016-01-263340.003420.003200.003355.00840027903500
2016-01-253275.003410.003155.003410.001060035221500
2016-01-223120.003280.003120.003215.00600019304000
2016-01-213200.003320.003040.003105.001130035357000
2016-01-203500.003560.003240.003250.001260042876000
2016-01-193255.003520.003195.003520.001130038111000
2016-01-183000.003290.003000.003185.001550049025000
2016-01-153580.003580.003030.003200.002670089790500
2016-01-143100.003470.003060.003430.002350076564500
2016-01-132815.003180.002815.003170.001130034465400
2016-01-122970.003080.002750.002815.001520043971500
2016-01-083130.003130.002950.002960.002280069545700
2016-01-073170.003200.003000.003150.002020062867500
2016-01-062950.003100.002901.003100.002040061859000
2016-01-052799.003010.002772.002950.003010087962500
2016-01-042721.002845.002700.002820.002010056227900
2015-12-302662.002720.002662.002677.00800021572100
2015-12-292486.002700.002476.002662.001320033526200
2015-12-282750.002750.002482.002485.001410036020900
2015-12-253960.004015.003920.003920.00720028502000
2015-12-243985.004140.003845.004015.00650025879500
2015-12-223820.003950.003785.003945.00580022375000
2015-12-213580.004150.003580.004000.0033200126794500
2015-12-183495.003525.003440.003510.001350046983000
2015-12-173570.003600.003435.003490.001460051267500
2015-12-163485.003595.003460.003500.001100038612500
2015-12-153885.003885.003450.003555.001340049015500
2015-12-143715.003855.003660.003840.00880033324000
2015-12-113930.004300.003830.003855.0028700115421500
2015-12-103470.004020.003470.004000.001640060955000
2015-12-093495.003670.003425.003600.001640057898000
2015-12-083470.003525.003435.003495.002680093219000
2015-12-073400.003420.003340.003400.0030700104261500
2015-12-043175.003175.003100.003120.0015004707000
2015-12-033120.003165.003100.003165.0022006877000
2015-12-023125.003125.003075.003120.0028008696000
2015-12-013030.003125.002995.003125.00400012170500

   ※ 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