[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 
2017-03-291216.001216.001200.001211.0066007982600
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
2016-12-071117.001117.001110.001110.0012001338300
2016-12-061100.001100.001095.001100.0016001758300
2016-12-051108.001116.001100.001110.0080008873600
2016-12-021117.001117.001107.001107.0039004330100
2016-12-011110.001114.001107.001114.0082009103600
2016-11-301095.001108.001095.001108.0047005173700
2016-11-291110.001114.001104.001109.0036003990700
2016-11-281115.001115.001096.001109.0065007182300
2016-11-251089.001120.001089.001095.001340014795400
2016-11-241082.001097.001080.001088.0073007944700
2016-11-221066.001095.001066.001081.0044004781100
2016-11-211082.001082.001061.001070.00990010618500
2016-11-181083.001089.001072.001082.0043004661500
2016-11-171066.001068.001066.001067.00400426700
2016-11-161069.001070.001064.001070.00500533100
2016-11-151072.001072.001062.001070.0029003098800
2016-11-141092.001092.001068.001070.0018001945900
2016-11-111055.001069.001055.001062.0019002007800
2016-11-101093.001093.001053.001053.0035003726500
2016-11-091076.001076.001033.001033.0082008614800
2016-11-081104.001104.001082.001082.00950010390700
2016-11-071099.001130.001080.001098.002100023332800
2016-11-041100.001103.001093.001103.0050005489800
2016-11-021102.001125.001090.001110.001260014007500
2016-11-011110.001111.001101.001102.0037004096000
2016-10-311100.001110.001094.001110.0074008148500
2016-10-281072.001091.001072.001091.0039004220000
2016-10-271060.001070.001060.001063.0027002879800
2016-10-261053.001064.001052.001059.0045004753100
2016-10-251056.001057.001051.001052.0036003794900
2016-10-241044.001051.001040.001048.0027002822900
2016-10-211040.001043.001035.001035.0015001558200
2016-10-201041.001042.001033.001035.0019001974700
2016-10-191032.001039.001032.001039.0012001242900
2016-10-181031.001032.001030.001032.00300309300
2016-10-171034.001037.001030.001031.0023002379700
2016-10-141022.001027.001020.001027.0010001022000
2016-10-131023.001025.001018.001021.0018001838700
2016-10-121030.001030.001023.001025.00900925200
2016-10-111022.001034.001022.001034.0028002867600
2016-10-071028.001030.001022.001022.0026002666700
2016-10-061033.001033.001028.001028.0010001029600
2016-10-051029.001029.001025.001026.0019001950100
2016-10-041031.001033.001027.001027.0014001442400
2016-10-031040.001040.001015.001029.0028002885900
2016-09-301017.001020.001014.001020.0023002335100
2016-09-291015.001023.001014.001021.0028002854100
2016-09-281009.001019.001006.001017.0054005460100
2016-09-271043.001043.001035.001043.0069007179700
2016-09-261040.001045.001031.001031.001110011534900
2016-09-231045.001049.001036.001040.0094009783900
2016-09-211047.001047.001041.001041.0030003128000
2016-09-201042.001047.001040.001047.0021002189500
2016-09-161035.001041.001035.001041.0013001349900
2016-09-151038.001040.001033.001035.0019001967600
2016-09-141046.001051.001038.001038.0059006167900
2016-09-131056.001056.001049.001053.0039004104000
2016-09-121061.001061.001057.001057.0038004027800
2016-09-091066.001066.001061.001061.0018001912200
2016-09-081056.001070.001055.001058.0024002539000
2016-09-071048.001052.001046.001052.0024002518800
2016-09-061046.001048.001045.001048.0015001570100
2016-09-051037.001049.001037.001046.0020002080600
2016-09-021061.001061.001045.001045.0042004423100
2016-09-011072.001072.001054.001057.0023002436100
2016-08-311080.001088.001070.001073.0044004737100
2016-08-301093.001097.001079.001080.0056006057900
2016-08-291098.001098.001093.001093.0013001425300
2016-08-261087.001096.001087.001096.0011001198700
2016-08-251074.001087.001073.001087.0018001949800
2016-08-241081.001081.001075.001078.0014001510600
2016-08-231090.001090.001081.001081.00400433800
2016-08-221087.001087.001086.001086.00400434700
2016-08-191096.001104.001080.001087.0013001413800
2016-08-181106.001107.001099.001099.00400441200
2016-08-171100.001105.001100.001105.0011001212600
2016-08-161099.001100.001099.001100.00200219900
2016-08-151099.001099.001099.001099.00100109900
2016-08-121082.001099.001082.001099.0037004052600
2016-08-101080.001082.001080.001082.00800864700
2016-08-091080.001080.001073.001078.0015001614400
2016-08-081093.001093.001074.001083.0027002923100
2016-08-051087.001093.001075.001092.001220013168000
2016-08-041070.001124.001068.001115.002040022324200
2016-08-031073.001075.001069.001069.0016001714900
2016-08-021073.001073.001073.001073.00600643800
2016-08-011073.001073.001073.001073.00300321900
2016-07-291061.001070.001061.001061.00700743600
2016-07-281070.001076.001066.001076.0010001070200
2016-07-271065.001065.001060.001060.0013001382400
2016-07-261068.001075.001068.001075.0026002781000
2016-07-251074.001074.001068.001068.0014001498000
2016-07-221067.001074.001067.001074.00600643100
2016-07-211062.001071.001062.001070.00300320300
2016-07-201071.001071.001062.001062.00500533600
2016-07-191062.001068.001062.001062.00700744000
2016-07-151060.001074.001060.001061.0013001384100
2016-07-141057.001060.001057.001060.00400423100
2016-07-131067.001070.001067.001067.0017001815200
2016-07-121053.001068.001053.001067.0016001700400
2016-07-111049.001054.001049.001053.0015001578000
2016-07-081047.001049.001047.001049.00200209600
2016-07-071050.001050.001040.001040.00600625700
2016-07-061049.001050.001040.001042.00800837200
2016-07-0500
2016-07-041053.001053.001043.001049.0016001676700
2016-07-011037.001037.001031.001031.0013001343300
2016-06-301036.001037.001036.001036.00500518100
2016-06-291033.001049.001029.001046.0011001144700
2016-06-281020.001049.001020.001049.00800823100
2016-06-271014.001028.001000.001021.0049004975000
2016-06-241075.001075.00983.001014.0055005533300
2016-06-231035.001050.001034.001045.0015001559400
2016-06-221054.001080.001031.001071.0043004558600
2016-06-211043.001044.001038.001044.00300312500
2016-06-201036.001047.001018.001047.0014001445100
2016-06-171055.001055.001048.001048.00200210300
2016-06-161065.001065.001020.001058.0026002698000
2016-06-151066.001067.001051.001051.0011001169800
2016-06-141070.001090.001070.001070.0010001074100
2016-06-131093.001093.001078.001078.0025002722600
2016-06-101094.001098.001094.001098.0016001751200
2016-06-091074.001097.001074.001094.0011001203000
2016-06-081090.001097.001068.001075.0046004957300
2016-06-071082.001099.001082.001099.00300326300
2016-06-061083.001085.001083.001085.00700758300
2016-06-031105.001105.001090.001100.0014001528500
2016-06-021081.001105.001081.001105.0024002605300
2016-06-011112.001116.001100.001111.0043004771300
2016-05-311114.001114.001109.001112.0011001222100
2016-05-301114.001115.001107.001114.0020002223800
2016-05-271110.001112.001107.001107.00900997900
2016-05-261112.001112.001110.001110.0013001445000
2016-05-251112.001113.001112.001112.00600667300
2016-05-241112.001112.001101.001111.0012001329300
2016-05-231112.001115.001110.001115.0015001669500
2016-05-201112.001112.001106.001111.00900998900
2016-05-191109.001114.001099.001113.0028003103800
2016-05-181104.001104.001094.001100.0013001432500
2016-05-171100.001100.001090.001092.0011001203600
2016-05-161104.001104.001090.001092.0035003836900
2016-05-131097.001098.001090.001090.0010001096400
2016-05-121089.001098.001089.001097.00900987200
2016-05-111106.001106.001088.001088.0014001532900
2016-05-101085.001088.001081.001088.0012001300200
2016-05-091100.001109.001080.001080.0089009706400
2016-05-061080.001120.001078.001093.002370025930000
2016-05-021061.001061.001051.001061.0031003278900
2016-04-281065.001065.001053.001062.0032003381800
2016-04-271043.001065.001043.001052.0037003911800
2016-04-261049.001049.001032.001041.001700017708500
2016-04-251039.001039.001023.001026.0026002672200
2016-04-221028.001036.001021.001034.0045004620000
2016-04-211040.001044.001023.001035.0033003413600
2016-04-201034.001040.001034.001039.0014001450900
2016-04-191020.001029.001020.001025.0018001843400
2016-04-181020.001022.001003.001020.0022002237300
2016-04-151017.001026.001017.001026.00500510400
2016-04-141021.001029.001021.001025.0022002254100
2016-04-131020.001025.001019.001025.0018001836400
2016-04-121015.001023.001006.001018.0022002230400
2016-04-111015.001026.001015.001026.0020002037700
2016-04-081008.001010.001008.001010.00400403500
2016-04-07989.001009.00989.00993.0083008363300
2016-04-061010.001010.00984.00993.0024002399300
2016-04-051013.001014.001010.001010.0020002024200
2016-04-041020.001031.001020.001031.0016001633100
2016-04-011042.001042.001020.001022.0036003697400
2016-03-311028.001038.001023.001037.0028002884900
2016-03-301026.001029.001020.001028.00800820200
2016-03-291020.001026.001017.001026.0011001122900
2016-03-281019.001019.001011.001011.0038003859400
2016-03-251017.001020.001017.001019.0011001120400
2016-03-241029.001029.001011.001020.0015001523200
2016-03-231018.001038.001017.001017.0025002559100

   ※ 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