[7638 JQスタンダード] NEW ART 日足 時系列データ

[7638 JQスタンダード] NEW ART (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1629.0030.0029.0029.0034500010006900
2017-10-1329.0030.0029.0029.0052380015204700
2017-10-1229.0030.0028.0029.0088150025563600
2017-10-1129.0030.0028.0029.0069500020151600
2017-10-1029.0030.0029.0029.003406009878300
2017-10-0628.0030.0028.0029.00181120052456000
2017-10-0529.0029.0028.0028.003070008765800
2017-10-0429.0030.0028.0029.00126570036575200
2017-10-0329.0030.0029.0029.0036740010665400
2017-10-0229.0030.0029.0029.0087000025252900
2017-09-2929.0030.0029.0029.002690007815300
2017-09-2830.0030.0029.0029.002164006384600
2017-09-2729.0030.0029.0029.0049270014313600
2017-09-2629.0029.0028.0028.00105190030415600
2017-09-2529.0029.0028.0029.0037630010879700
2017-09-2229.0030.0028.0028.0092240026604000
2017-09-2129.0030.0029.0029.003408009888200
2017-09-2029.0030.0029.0029.0039860011590800
2017-09-1929.0030.0028.0029.0080470023349200
2017-09-1529.0030.0028.0029.00105630030585800
2017-09-1429.0030.0028.0029.00142830041435500
2017-09-1329.0030.0029.0030.001295003797800
2017-09-1229.0030.0028.0030.00110130031990900
2017-09-1129.0029.0028.0029.00831002406400
2017-09-0829.0029.0028.0029.003099008904300
2017-09-0729.0029.0028.0029.0068330019784500
2017-09-0628.0030.0028.0029.00137460039746000
2017-09-0529.0030.0028.0029.00139360040218400
2017-09-0429.0030.0029.0029.002757008097500
2017-09-0130.0030.0029.0029.001298003829000
2017-08-3129.0030.0029.0029.003019008756300
2017-08-3029.0030.0028.0029.0090260026182900
2017-08-2929.0030.0028.0030.00135700039424000
2017-08-2829.0030.0028.0030.00146540042527800
2017-08-2529.0029.0028.0029.001057003040600
2017-08-2429.0029.0028.0029.0052230015112400
2017-08-2329.0030.0028.0029.0088560025681800
2017-08-2229.0030.0028.0029.00106020030745700
2017-08-2129.0030.0029.0029.0036670010639800
2017-08-1829.0030.0029.0029.0038930011309700
2017-08-1729.0030.0029.0029.0071940020893600
2017-08-1629.0030.0028.0029.0065740019075500
2017-08-1529.0030.0029.0029.00317600092257600
2017-08-1430.0031.0029.0029.00226840067773500
2017-08-1030.0031.0029.0031.00132820039967500
2017-08-0930.0031.0029.0030.00182640054812600
2017-08-0830.0031.0030.0030.002809008490000
2017-08-0731.0031.0030.0031.0076430023099900
2017-08-0430.0031.0030.0031.002165006626200
2017-08-0331.0031.0029.0031.004079700122512700
2017-08-0230.0031.0030.0031.0037180011286700
2017-08-0130.0031.0030.0030.0089320027134800
2017-07-3134.0034.0030.0031.007824100247078300
2017-07-2833.0034.0032.0034.006784600223834700
2017-07-2732.0033.0031.0033.004702700153068800
2017-07-2632.0032.0031.0032.0055980017853600
2017-07-2532.0032.0031.0032.00115630036948100
2017-07-2432.0032.0031.0032.001431004540400
2017-07-2132.0032.0031.0032.0054960017536400
2017-07-2031.0032.0031.0031.001923006007000
2017-07-1932.0032.0031.0032.002800008847000
2017-07-1830.0032.0030.0032.00188700059093700
2017-07-1431.0031.0030.0030.00182560056412300
2017-07-1331.0032.0031.0031.003134009753900
2017-07-1231.0032.0031.0031.002573008007200
2017-07-1132.0032.0031.0032.00106470033936400
2017-07-1031.0032.0031.0032.003081009670000
2017-07-0731.0032.0031.0031.0084520026214300
2017-07-0631.0032.0031.0031.00175840054660600
2017-07-0531.0031.0030.0031.0099130030588700
2017-07-0432.0032.0031.0031.00125680039181000
2017-07-0331.0032.0030.0032.00275560085825200
2017-06-3030.0031.0030.0031.0052330015981100
2017-06-2930.0031.0030.0031.00184150055420200
2017-06-2830.0031.0030.0030.0071100021528500
2017-06-2731.0031.0030.0031.00187750057196000
2017-06-2630.0032.0030.0030.006650100203857200
2017-06-2329.0030.0028.0029.00121750035249400
2017-06-2229.0030.0028.0029.00105620030583500
2017-06-2131.0031.0028.0029.00339750099894000
2017-06-2029.0031.0028.0031.00302500090092300
2017-06-1929.0029.0028.0029.0040730011738500
2017-06-1629.0029.0028.0028.0057760016354500
2017-06-1529.0030.0028.0029.00184160053510100
2017-06-1429.0030.0028.0029.00136860039755700
2017-06-1329.0030.0028.0029.0088950025684100
2017-06-1230.0030.0029.0030.00211030062056900
2017-06-0929.0030.0029.0029.0061390017911100
2017-06-0829.0030.0029.0029.00178780051932600
2017-06-0729.0030.0029.0029.00127340037224200
2017-06-0631.0031.0029.0030.00276350083068200
2017-06-0530.0031.0030.0030.0054230016440400
2017-06-0232.0032.0030.0030.00128520039640300
2017-06-0131.0032.0030.0032.00277460086497400
2017-05-3131.0032.0031.0032.003451600107508100
2017-05-3030.0031.0029.0031.003839200115605900
2017-05-2928.0031.0028.0029.009576200286491400
2017-05-2628.0028.0027.0027.00142920039585100
2017-05-2528.0028.0027.0028.00111360031111200
2017-05-2429.0029.0028.0028.00185670052066100
2017-05-2328.0029.0028.0028.0081480022834400
2017-05-2228.0029.0028.0028.002263006361200
2017-05-1928.0029.0027.0028.0071080019939800
2017-05-1828.0029.0028.0028.0067270018854000
2017-05-1728.0029.0028.0028.003257009149600
2017-05-1628.0029.0028.0028.00133240037418500
2017-05-1528.0029.0028.0028.0057870016229600
2017-05-1229.0029.0028.0028.0082720023310700
2017-05-1129.0029.0028.0029.00132430038108700
2017-05-1030.0030.0029.0030.00151350044750100
2017-05-0930.0030.0029.0030.0036330010851200
2017-05-0829.0030.0029.0030.0059180017569000
2017-05-0229.0030.0028.0030.0055350016187200
2017-05-0129.0030.0028.0029.00131370038065700
2017-04-2828.0029.0028.0028.0086210024632000
2017-04-2728.0029.0027.0028.00220240061722700
2017-04-2629.0029.0028.0029.0045300013054100
2017-04-2528.0029.0027.0028.00195370054733000
2017-04-2429.0029.0028.0028.0072370020570600
2017-04-2129.0030.0028.0029.0082330023843500
2017-04-2028.0030.0028.0029.00178130051534900
2017-04-1928.0029.0027.0028.00143410040042300
2017-04-1829.0029.0027.0028.00178570049917500
2017-04-1728.0029.0027.0028.00132370036899800
2017-04-1427.0029.0027.0027.00278190077187100
2017-04-1327.0028.0025.0027.004771400127264400
2017-04-1227.0028.0027.0027.00129970035224400
2017-04-1128.0029.0027.0028.00105240029478000
2017-04-1029.0029.0027.0028.00174040048768600
2017-04-0728.0029.0027.0029.00149090041816700
2017-04-0628.0029.0027.0027.004435400124038600
2017-04-0528.0029.0028.0028.0055950015737400
2017-04-0429.0030.0028.0029.00167170048341400
2017-04-0329.0030.0029.0029.003433009989500
2017-03-3130.0030.0028.0029.00332610096658900
2017-03-3030.0030.0029.0030.0048450014304700
2017-03-2929.0030.0029.0030.003084009119500
2017-03-2829.0030.0028.0029.003899900113227400
2017-03-2731.0031.0029.0029.003344400100160900
2017-03-2431.0032.0030.0031.00220160068235600
2017-03-2331.0031.0030.0031.00128520039765900
2017-03-2231.0031.0030.0030.0034190010494100
2017-03-2132.0032.0031.0031.004952600153638800
2017-03-1731.0032.0031.0031.0040190012600600
2017-03-1631.0032.0031.0031.002480007716300
2017-03-1532.0033.0031.0031.00236540075262900
2017-03-1433.0033.0032.0032.001810005841700
2017-03-1332.0034.0032.0032.006030200199004700
2017-03-1032.0033.0032.0032.00106960034558400
2017-03-0932.0033.0032.0032.00110940035784400
2017-03-0832.0033.0031.0032.00238890076474900
2017-03-0732.0033.0031.0033.00106230034320100
2017-03-0632.0033.0031.0032.0063330020248300
2017-03-0332.0032.0031.0032.0069260022151900
2017-03-0233.0033.0031.0032.00210310067357700
2017-03-0132.0033.0032.0033.0070190022745900
2017-02-2832.0033.0031.0032.00109960035217600
2017-02-2732.0033.0031.0031.00105100033558600
2017-02-2432.0033.0031.0032.003426600109674100
2017-02-2332.0033.0032.0032.0035260011439000
2017-02-2233.0033.0032.0033.0044590014682700
2017-02-2133.0033.0032.0032.0071610023526100
2017-02-2032.0033.0031.0033.003300900107243200
2017-02-1731.0032.0031.0032.0057270017919900
2017-02-1631.0032.0030.0031.00173760053904600
2017-02-1531.0032.0031.0031.00109970034118100
2017-02-1431.0032.0031.0031.00109450034039900
2017-02-1332.0033.0031.0031.007392800235844300
2017-02-1033.0034.0033.0034.0071270023994800
2017-02-0934.0034.0032.0033.0055380018316600
2017-02-0833.0034.0032.0033.00122710040504100
2017-02-0733.0034.0032.0033.00136520045060000
2017-02-0633.0034.0032.0034.00118580039332200
2017-02-0333.0033.0032.0032.00108710035610400
2017-02-0233.0033.0032.0033.00115960038249300
2017-02-0133.0033.0032.0033.0064110021033500
2017-01-3132.0033.0032.0033.0045460014749500
2017-01-3033.0034.0033.0033.00125590041568500
2017-01-2734.0034.0033.0033.0035200011870900
2017-01-2634.0034.0033.0033.0069610023501000
2017-01-2534.0034.0033.0034.00122550041604600
2017-01-2434.0034.0033.0033.0082470027822900
2017-01-2333.0035.0033.0034.004699100159561300
2017-01-2032.0033.0031.0033.00299100097114400
2017-01-1932.0033.0031.0032.00280190089618000
2017-01-1831.0032.0030.0031.0078020024276000
2017-01-1731.0032.0030.0030.00129240039999700
2017-01-1632.0032.0030.0031.00157930049089200
2017-01-1331.0032.0031.0031.0038170011857000
2017-01-1231.0031.0030.0031.00224410069556900
2017-01-1131.0032.0031.0031.0042690013261300
2017-01-1032.0032.0030.0031.00169020052538200
2017-01-0632.0032.0030.0031.00233980072853800
2017-01-0532.0032.0030.0032.00262180081356200
2017-01-0431.0032.0031.0031.0064140019952100
2016-12-3031.0031.0030.0031.0040380012452900
2016-12-2932.0032.0030.0031.00153370047551500
2016-12-2831.0032.0030.0032.003225200101703900
2016-12-2731.0031.0030.0030.0070790021816400
2016-12-2631.0032.0030.0031.00169440052450600
2016-12-2231.0031.0030.0031.00149840046279700
2016-12-2132.0032.0030.0031.005201400160965300
2016-12-2033.0033.0031.0031.00281070090676000
2016-12-1932.0034.0031.0034.007474100244300500
2016-12-1631.0032.0030.0032.00295020091663200
2016-12-1531.0031.0030.0031.0062760019389300
2016-12-1431.0031.0030.0031.0097810030291800
2016-12-1331.0032.0030.0031.00111200034447300
2016-12-1232.0032.0030.0030.005383400169134500
2016-12-0931.0032.0031.0032.00266580082998900
2016-12-0831.0031.0030.0031.0044240013519700
2016-12-0730.0031.0030.0030.0042000012645800
2016-12-0630.0031.0030.0030.0073380022037700
2016-12-0530.0031.0029.0030.0089470026839000
2016-12-0230.0030.0029.0030.0069990020909400
2016-12-0130.0030.0029.0029.00278720083089700
2016-11-3032.0032.0029.0031.005077100154589500
2016-11-2929.0032.0029.0032.005722100174620700
2016-11-2829.0030.0028.0029.0091580026573700
2016-11-2529.0030.0028.0029.00130890037967700
2016-11-2429.0030.0029.0029.0044210012840600
2016-11-2229.0030.0028.0029.00202700058739700
2016-11-2129.0030.0028.0029.004247000123224700
2016-11-1829.0029.0028.0029.002503007227500
2016-11-1728.0029.0028.0029.0039350011129900
2016-11-1628.0029.0028.0028.0076690021837700
2016-11-1529.0029.0028.0028.0077200021784800
2016-11-1429.0029.0028.0028.001789005092100
2016-11-1129.0029.0028.0028.00253840072328700
2016-11-1029.0030.0029.0030.00119150034952900
2016-11-0929.0029.0027.0029.00306700086618100
2016-11-0829.0030.0029.0029.0042890012465500
2016-11-0729.0030.0029.0029.002473007208100
2016-11-0429.0030.0028.0030.0095750028053700
2016-11-0229.0030.0028.0029.00270190077924900
2016-11-0129.0030.0029.0029.002396006958000
2016-10-3129.0030.0029.0029.002179006337800
2016-10-2829.0030.0029.0029.001917005593700
2016-10-2729.0030.0028.0029.00117110033708400
2016-10-2629.0029.0028.0028.0096600027603700
2016-10-2529.0030.0029.0029.0056810016476400
2016-10-2429.0030.0028.0029.0073230021239200
2016-10-2129.0030.0029.0029.0088840025779100
2016-10-2029.0030.0028.0029.003977500115357000
2016-10-1928.0029.0028.0029.0092670026574200
2016-10-1828.0029.0028.0028.001800005125500
2016-10-1729.0029.0028.0029.0035130010086600
2016-10-1429.0029.0028.0029.00128960037214300
2016-10-1329.0030.0029.0029.0076210022129800
2016-10-1229.0030.0029.0029.001976005732400

   ※ 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