[7643 JQスタンダード] ダイイチ 日足 時系列データ

[7643 JQスタンダード] ダイイチ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121330.001332.001322.001332.0034004519900
2017-12-111313.001330.001310.001330.0044005788000
2017-12-081291.001310.001291.001310.0018002335400
2017-12-071291.001291.001286.001291.0014001804600
2017-12-061291.001291.001273.001274.0052006694200
2017-12-051286.001288.001286.001288.0021002702700
2017-12-041279.001286.001274.001286.0038004859400
2017-12-011284.001284.001266.001279.0028003564500
2017-11-301274.001285.001267.001285.0025003177600
2017-11-291283.001284.001268.001268.00790010099100
2017-11-281282.001283.001282.001283.00300384800
2017-11-271281.001281.001278.001278.0027003458300
2017-11-241272.001278.001272.001278.008001021800
2017-11-221266.001295.001266.001271.0016002047800
2017-11-211281.001282.001265.001265.0013001656500
2017-11-201292.001292.001267.001271.0021002701100
2017-11-171270.001279.001262.001262.0015001900800
2017-11-161263.001263.001243.001255.00930011712900
2017-11-151303.001308.001260.001269.001470018910300
2017-11-141309.001314.001308.001309.0033004321300
2017-11-131315.001315.001310.001310.0036004722800
2017-11-101312.001317.001311.001315.0032004204300
2017-11-091319.001319.001310.001313.0023003020400
2017-11-081325.001325.001310.001318.0033004344300
2017-11-071329.001329.001310.001322.001210015940900
2017-11-061345.001345.001337.001337.0062008319100
2017-11-021340.001344.001339.001341.0031004157800
2017-11-011334.001340.001334.001338.0049006553000
2017-10-311330.001334.001328.001333.0015001995000
2017-10-301327.001331.001327.001328.0020002658300
2017-10-271326.001329.001318.001322.0048006358600
2017-10-261315.001330.001315.001317.0040005286100
2017-10-251326.001326.001311.001313.0028003685600
2017-10-241313.001329.001313.001327.0019002510900
2017-10-231316.001316.001308.001315.0060007870300
2017-10-201317.001317.001309.001310.0058007604300
2017-10-191323.001326.001320.001320.0013001720700
2017-10-181320.001331.001311.001316.0057007527500
2017-10-171331.001333.001317.001317.001030013630900
2017-10-161335.001336.001330.001330.0050006661300
2017-10-131339.001342.001332.001340.0045006029600
2017-10-121336.001337.001331.001331.0032004274000
2017-10-111331.001335.001330.001330.0028003728900
2017-10-101333.001333.001328.001330.0039005194300
2017-10-061334.001334.001324.001333.0054007179600
2017-10-051327.001343.001326.001334.0032004264500
2017-10-041329.001338.001325.001326.0047006242300
2017-10-031331.001333.001324.001333.0039005187500
2017-10-021331.001343.001331.001331.0057007606000
2017-09-291341.001343.001340.001343.0043005767100
2017-09-281337.001343.001323.001336.00810010811600
2017-09-271313.001337.001311.001320.001420018726200
2017-09-261354.001360.001353.001359.00860011658600
2017-09-251353.001362.001350.001354.00920012455600
2017-09-221363.001363.001350.001354.0036004886800
2017-09-211349.001357.001349.001357.0053007160000
2017-09-201344.001349.001344.001349.0027003633500
2017-09-191346.001347.001342.001344.0053007127000
2017-09-151340.001342.001338.001342.0019002545700
2017-09-141342.001344.001338.001338.0018002415900
2017-09-131356.001356.001337.001338.0046006180900
2017-09-121358.001358.001345.001354.0018002432500
2017-09-111350.001355.001345.001354.0046006211200
2017-09-081355.001355.001342.001352.0031004187800
2017-09-071365.001365.001341.001341.0034004605100
2017-09-061336.001343.001328.001338.0036004810600
2017-09-051366.001366.001346.001346.0045006102700
2017-09-041374.001374.001357.001357.0061008315900
2017-09-011365.001365.001354.001361.0020002716900
2017-08-311366.001373.001351.001364.0028003818800
2017-08-301355.001393.001347.001368.001060014402700
2017-08-291345.001350.001345.001347.0045006062900
2017-08-281353.001359.001340.001345.0071009583600
2017-08-251360.001360.001348.001352.0032004329900
2017-08-241348.001348.001332.001348.00890011981400
2017-08-231320.001348.001320.001345.001300017430900
2017-08-221318.001320.001317.001319.0013001713500
2017-08-211310.001318.001310.001317.0042005514000
2017-08-181307.001325.001307.001310.0017002227500
2017-08-171322.001325.001313.001313.0016002112300
2017-08-161313.001324.001312.001322.0016002102800
2017-08-151308.001320.001308.001320.0022002883700
2017-08-141325.001325.001307.001309.0048006325300
2017-08-101317.001328.001316.001327.0039005139000
2017-08-091352.001355.001317.001317.001150015264600
2017-08-081365.001365.001341.001350.0033004458800
2017-08-071341.001367.001337.001367.0058007778900
2017-08-041344.001347.001341.001341.0040005376700
2017-08-031343.001343.001330.001341.0054007220100
2017-08-021315.001343.001315.001340.0070009285100
2017-08-011393.001396.001317.001338.001700023254100
2017-07-311375.001399.001375.001382.0023003187500
2017-07-281389.001389.001375.001375.0027003725400
2017-07-271368.001400.001365.001378.0061008419500
2017-07-261362.001369.001362.001368.0021002865500
2017-07-251368.001373.001360.001364.0019002591500
2017-07-241375.001375.001364.001370.0021002879000
2017-07-211385.001385.001367.001375.0020002756400
2017-07-201384.001384.001363.001367.0028003846400
2017-07-191379.001379.001360.001365.0041005597600
2017-07-181385.001385.001371.001378.0033004540100
2017-07-141371.001377.001369.001371.0029003981800
2017-07-131392.001392.001369.001369.0027003742500
2017-07-121370.001393.001367.001373.0049006729900
2017-07-111360.001380.001360.001371.0021002867000
2017-07-101361.001361.001356.001359.0045006121100
2017-07-071380.001380.001361.001361.0063008628800
2017-07-061390.001394.001381.001381.00700971600
2017-07-051385.001389.001378.001389.009001243200
2017-07-041394.001394.001374.001376.0017002352400
2017-07-031398.001398.001372.001372.0031004306700
2017-06-301365.001365.001355.001360.0026003536100
2017-06-291361.001378.001360.001370.0055007500800
2017-06-281388.001399.001379.001383.0040005553900
2017-06-271372.001400.001360.001379.00970013394000
2017-06-261350.001358.001346.001358.0034004588000
2017-06-231347.001347.001341.001342.0015002016100
2017-06-221335.001347.001335.001340.0014001872000
2017-06-211345.001346.001342.001342.008001076000
2017-06-201345.001350.001345.001347.0033004446300
2017-06-191347.001356.001340.001340.0027003632400
2017-06-161354.001354.001328.001336.0047006284300
2017-06-151358.001359.001341.001343.0038005130300
2017-06-141355.001355.001350.001350.0021002839300
2017-06-131346.001349.001340.001343.0027003626800
2017-06-121343.001370.001331.001340.001390018681300
2017-06-091300.001329.001300.001329.00840011045500
2017-06-081280.001292.001280.001290.0048006188100
2017-06-071257.001278.001257.001277.0073009243200
2017-06-061298.001298.001264.001271.0053006774400
2017-06-051302.001305.001291.001298.0033004281600
2017-06-021316.001316.001291.001300.001060013795200
2017-06-011319.001323.001302.001302.0027003529900
2017-05-311319.001319.001306.001306.0042005532300
2017-05-301325.001325.001319.001319.0030003962400
2017-05-291316.001319.001314.001319.0020002632700
2017-05-261312.001314.001312.001314.0010001313100
2017-05-251307.001323.001307.001311.00700918600
2017-05-241308.001326.001308.001315.0034004471400
2017-05-231311.001327.001306.001309.0037004859300
2017-05-221314.001316.001300.001311.0044005767200
2017-05-191298.001307.001291.001295.0048006223000
2017-05-181297.001300.001284.001288.0053006839800
2017-05-171296.001312.001296.001306.0023003002900
2017-05-161290.001299.001290.001296.0017002203300
2017-05-151297.001297.001278.001290.0050006440900
2017-05-121302.001318.001283.001297.0059007668700
2017-05-111297.001310.001297.001300.0074009643600
2017-05-101284.001290.001271.001290.0059007554300
2017-05-091269.001283.001269.001278.0028003565100
2017-05-081270.001288.001269.001274.001070013662600
2017-05-021245.001290.001239.001269.002830035902500
2017-05-011235.001245.001224.001245.0059007282500
2017-04-281234.001241.001229.001234.0034004197800
2017-04-271236.001236.001223.001223.0033004061600
2017-04-261231.001236.001231.001236.0014001726500
2017-04-251235.001235.001228.001228.0028003443700
2017-04-241220.001237.001220.001226.0055006749900
2017-04-211215.001230.001215.001218.0043005243100
2017-04-201204.001204.001199.001199.0019002280300
2017-04-191223.001223.001203.001204.0022002665600
2017-04-181184.001210.001184.001210.0018002153600
2017-04-171183.001186.001180.001182.0040004728000
2017-04-141187.001200.001183.001183.0054006416400
2017-04-131190.001196.001187.001187.0045005359600
2017-04-121210.001219.001190.001190.0055006598000
2017-04-111227.001227.001224.001224.0010001226200
2017-04-101241.001242.001228.001241.0046005687700
2017-04-071265.001265.001228.001239.0067008351500
2017-04-061257.001261.001216.001221.00850010564400
2017-04-051248.001258.001248.001257.0026003254600
2017-04-041270.001270.001230.001245.001350016820100
2017-04-031265.001273.001251.001262.00940011876800
2017-03-311235.001250.001228.001236.0068008404100
2017-03-301218.001234.001216.001227.0060007348600
2017-03-291216.001216.001200.001211.0066007982600
2017-03-281198.001217.001198.001200.0044005312800
2017-03-271198.001210.001191.001192.0076009106400
2017-03-241195.001203.001190.001191.0056006697200
2017-03-231189.001202.001188.001202.0062007385500
2017-03-221200.001200.001186.001186.0078009278400
2017-03-211191.001203.001187.001192.001170013952000
2017-03-171205.001205.001185.001185.0033003941300
2017-03-161196.001209.001187.001188.0047005616800
2017-03-151191.001215.001170.001171.001360016113500
2017-03-141217.001217.001200.001210.0015001808800
2017-03-131210.001212.001188.001210.0067008061200
2017-03-101215.001224.001196.001200.00900010850900
2017-03-091225.001229.001215.001215.0076009298300
2017-03-081230.001233.001221.001225.00990012128400
2017-03-071236.001238.001227.001229.0063007767300
2017-03-061227.001230.001227.001228.0039004789400
2017-03-031220.001233.001220.001223.0020002447800
2017-03-021235.001235.001218.001218.0033004060600
2017-03-011230.001235.001224.001224.0036004427800
2017-02-281240.001242.001210.001231.001050012932500
2017-02-271246.001250.001237.001240.0076009433800
2017-02-241265.001265.001240.001246.001020012742400
2017-02-231260.001265.001252.001265.0038004785600
2017-02-221254.001259.001250.001251.00850010653600
2017-02-211268.001268.001242.001253.0058007276500
2017-02-201251.001261.001245.001261.001210015159600
2017-02-171246.001255.001231.001238.001610020101000
2017-02-161238.001247.001236.001247.0079009813800
2017-02-151235.001235.001214.001217.0040004877600
2017-02-141236.001240.001221.001235.0048005899100
2017-02-131245.001250.001233.001236.0067008335900
2017-02-101225.001228.001216.001228.0025003051400
2017-02-091213.001231.001205.001216.0035004272600
2017-02-081197.001232.001197.001228.0035004251900
2017-02-071239.001239.001195.001197.0063007642600
2017-02-061189.001250.001189.001220.001880022784100
2017-02-031161.001182.001161.001175.0015001758800
2017-02-021173.001173.001160.001160.0049005715600
2017-02-011179.001179.001156.001175.0049005716700
2017-01-311170.001183.001161.001169.0071008312100
2017-01-301189.001189.001169.001170.0037004378300
2017-01-271196.001196.001171.001181.0032003759000
2017-01-261198.001198.001178.001181.0058006883800
2017-01-251170.001197.001170.001195.001140013504800
2017-01-241150.001170.001148.001155.0022002555600
2017-01-231150.001165.001143.001154.0029003337800
2017-01-201141.001145.001132.001133.0041004659400
2017-01-191135.001150.001135.001140.0027003082900
2017-01-181145.001150.001135.001135.0082009382500
2017-01-171183.001184.001141.001153.0042004923600
2017-01-161185.001185.001182.001182.0037004378800
2017-01-131181.001185.001180.001182.0038004491500
2017-01-121184.001184.001146.001183.001350015843300
2017-01-111165.001184.001137.001184.001510017602500
2017-01-101130.001145.001130.001135.001150013059800
2017-01-061126.001130.001120.001125.0040004503400
2017-01-051119.001131.001118.001131.0065007304100
2017-01-041108.001121.001108.001118.0075008355700
2016-12-301106.001107.001101.001107.0031003426000
2016-12-291108.001108.001106.001106.0011001217000
2016-12-281112.001116.001108.001108.0039004339700
2016-12-271110.001111.001106.001106.00700776600
2016-12-261113.001113.001105.001105.0031003446300
2016-12-221116.001116.001105.001113.0016001775900
2016-12-211111.001116.001109.001116.0035003893400
2016-12-201115.001115.001111.001111.0033003669800
2016-12-191115.001116.001111.001111.0031003452800
2016-12-161119.001130.001110.001115.00890010027200
2016-12-151110.001110.001109.001109.0011001220500
2016-12-141121.001121.001114.001114.00600671600
2016-12-131118.001121.001108.001120.0045005022800
2016-12-121107.001109.001105.001108.0019002103300
2016-12-091110.001110.001096.001107.0021002319100
2016-12-081091.001117.001091.001110.0026002858000

   ※ 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