[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 
2017-03-3030.0030.0029.0030.0048450014304700
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
2016-10-1130.0030.0029.0030.0036270010767000
2016-10-0729.0030.0029.0029.001644004782200
2016-10-0629.0030.0029.0029.002010005833400
2016-10-0529.0030.0029.0029.002757008027300
2016-10-0429.0030.0029.0029.0035980010466100
2016-10-0329.0030.0029.0029.0040350011734800
2016-09-3029.0030.0029.0029.0095720027920900
2016-09-2929.0030.0029.0029.002389006994500
2016-09-2829.0030.0029.0029.0036070010559200
2016-09-2729.0030.0029.0029.00122100035418100
2016-09-2629.0030.0029.0029.0059160017177100
2016-09-2329.0030.0029.0029.0054700015894900
2016-09-2130.0030.0029.0029.0060570017596800
2016-09-2030.0030.0029.0029.0034830010207500
2016-09-1630.0030.0029.0029.001773005194300
2016-09-1530.0030.0029.0030.00142540042729400
2016-09-1430.0031.0030.0030.00194230058294300
2016-09-1332.0032.0030.0030.004839700151721500
2016-09-1230.0030.0029.0030.00130150038954900
2016-09-0930.0031.0030.0030.0054510016373800
2016-09-0830.0031.0030.0030.0051790015567600
2016-09-0730.0031.0030.0030.0047080014245400
2016-09-0630.0031.0030.0030.0052300015737300
2016-09-0531.0032.0030.0030.00150910046544300
2016-09-0232.0032.0031.0032.001324004219700
2016-09-0132.0033.0031.0032.00108790034717200
2016-08-3132.0033.0031.0033.00214940068729300
2016-08-3031.0032.0031.0032.0085790026674400
2016-08-2931.0032.0030.0031.0093320028922100
2016-08-2631.0031.0030.0030.0051400015814600
2016-08-2532.0032.0030.0031.0052050016112500
2016-08-2431.0032.0030.0031.00240770074626000
2016-08-2330.0031.0030.0030.00143150043039700
2016-08-2231.0031.0030.0030.003059009354100
2016-08-1931.0032.0030.0031.00133710041427600
2016-08-1832.0032.0031.0031.0067070020933900
2016-08-1732.0033.0031.0031.00182860058200600
2016-08-1633.0034.0032.0032.00190860062542600
2016-08-1532.0033.0031.0033.00169300054611800
2016-08-1232.0034.0031.0032.008259300266787300
2016-08-1030.0031.0030.0030.00162770049753500
2016-08-0931.0031.0029.0031.00169980051395400
2016-08-0830.0031.0029.0031.00224600067582900
2016-08-0529.0030.0028.0029.00116060033697900
2016-08-0429.0030.0029.0029.0076630022266400
2016-08-0329.0030.0029.0029.0057550016717800
2016-08-0229.0030.0029.0029.0075860022171000
2016-08-0129.0030.0029.0029.0051660014992800
2016-07-2929.0030.0029.0029.0094940027566200
2016-07-2830.0031.0029.0029.00162950048557900
2016-07-2730.0031.0029.0031.00103890031122300
2016-07-2630.0030.0029.0029.0046020013561600
2016-07-2530.0031.0029.0029.0077940023195800
2016-07-2230.0031.0030.0030.0057730017386600
2016-07-2130.0031.0029.0030.0081020024298800
2016-07-2029.0030.0029.0029.00192920056951700
2016-07-1930.0030.0029.0029.0092030027266200
2016-07-1530.0031.0029.0030.00206910062087200
2016-07-1430.0031.0029.0030.00240110072083800
2016-07-1331.0031.0030.0031.0043140013252600
2016-07-1232.0033.0030.0030.00280810088104200
2016-07-1132.0032.0031.0031.0052300016547900
2016-07-0832.0032.0031.0031.0035090011069500
2016-07-0733.0033.0031.0032.0075330024179300
2016-07-0631.0033.0030.0033.00305800096134600
2016-07-0531.0032.0030.0031.00262980081894000
2016-07-0432.0034.0031.0031.003786200123110400
2016-07-0132.0033.0032.0032.0083600026900000
2016-06-3031.0033.0031.0032.00250380079996400
2016-06-2931.0032.0030.0032.00242780075223000
2016-06-2829.0031.0029.0031.0081960024576500
2016-06-2729.0031.0028.0031.003713500109714500
2016-06-2433.0033.0028.0030.008532700255814900
2016-06-2333.0033.0032.0033.0089600029291300
2016-06-2232.0033.0032.0033.00152870048982100
2016-06-2132.0033.0031.0032.00189740060644000
2016-06-2030.0032.0030.0032.003600600112743300
2016-06-1731.0032.0030.0030.00280360086145400
2016-06-1632.0032.0030.0030.00206690064399700
2016-06-1530.0032.0030.0032.00248150076363700
2016-06-1432.0032.0031.0031.004054700127431500
2016-06-1333.0033.0032.0032.00124570040326300
2016-06-1033.0034.0032.0033.00148930049269800
2016-06-0933.0034.0032.0033.003431900113250500
2016-06-0834.0034.0033.0033.0072860024223100
2016-06-0734.0034.0033.0033.0067220022601200
2016-06-0634.0034.0033.0034.00172040058324100
2016-06-0334.0035.0033.0035.00228680077975800
2016-06-0234.0034.0033.0034.0060030020204000
2016-06-0134.0035.0033.0033.00245430083336200
2016-05-3134.0035.0034.0034.0056540019302100
2016-05-3034.0035.0033.0035.00119780040767100
2016-05-2733.0035.0033.0034.00206100069603900
2016-05-2634.0035.0032.0033.006863400229715500
2016-05-2534.0035.0034.0034.0053370018223900
2016-05-2435.0036.0034.0034.002977900104595100
2016-05-2336.0036.0035.0035.0071530025461400
2016-05-2035.0036.0035.0036.00159350057092300
2016-05-1935.0036.0034.0035.00226600079685200
2016-05-1835.0035.0033.0034.005679200194858200
2016-05-1736.0036.0034.0036.00270670095010700
2016-05-1634.0035.0033.0035.007074000241000700
2016-05-1336.0037.0034.0035.009602200336945500
2016-05-1236.0037.0036.0037.006999000254029500
2016-05-1139.0040.0035.0035.00482872001815871900
2016-05-1047.0048.0043.0048.0013301900603632100
2016-05-0942.0046.0042.0045.007131600313738200
2016-05-0640.0042.0040.0042.002848500116731800
2016-05-0239.0040.0038.0040.00166180065247800
2016-04-2841.0042.0038.0040.006731700267591300
2016-04-2741.0042.0040.0042.0096940039864600
2016-04-2642.0042.0039.0041.004528300183158500
2016-04-2542.0043.0041.0041.002504200105046700
2016-04-2243.0044.0040.0042.006354100265322300
2016-04-2144.0045.0042.0043.0010081200439827200
2016-04-2040.0044.0040.0044.0012530600524433100
2016-04-1940.0040.0039.0039.0034510013602000
2016-04-1840.0040.0038.0040.003222200125779500
2016-04-1539.0041.0038.0041.004119100163338400
2016-04-1441.0041.0039.0040.002768900110604300
2016-04-1339.0041.0038.0041.006713500266162900
2016-04-1238.0040.0037.0039.006648100256796600
2016-04-1137.0038.0036.0038.00105130038919000
2016-04-0837.0038.0036.0037.00203880075157000
2016-04-0736.0038.0035.0038.00196720072305300
2016-04-0635.0036.0034.0035.0086980030487300
2016-04-0537.0037.0035.0035.00276210098959100
2016-04-0437.0038.0036.0037.00151660056129800
2016-04-0138.0038.0036.0038.00159280059015000
2016-03-3137.0038.0037.0037.0088980032989700
2016-03-3037.0038.0036.0036.0090470033539700
2016-03-2937.0038.0036.0037.00232050085869000
2016-03-2837.0038.0036.0036.00121820044736000
2016-03-2538.0039.0036.0037.003448800128201100
2016-03-2438.0039.0037.0038.00140210053263400

   ※ 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