[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 
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
2016-03-221015.001019.001009.001019.0010001013200
2016-03-181015.001015.001008.001008.0033003342500
2016-03-171030.001039.001015.001015.0018001847500
2016-03-161023.001025.001023.001024.0011001126000
2016-03-151025.001028.001023.001023.00500512200
2016-03-141021.001036.001021.001026.0036003692800
2016-03-111010.001015.001010.001015.0011001115000
2016-03-101010.001012.001010.001010.0017001717400
2016-03-091015.001015.001010.001010.00200202500
2016-03-081013.001014.001010.001014.00800809400
2016-03-071015.001015.001006.001012.0025002525900
2016-03-041018.001018.001010.001010.0016001624100
2016-03-03999.001010.00994.001006.001120011214900
2016-03-02990.001000.00983.00999.0041004066100
2016-03-01985.00998.00985.00985.0022002176500
2016-02-29982.00999.00982.00985.0026002562100
2016-02-26975.00990.00975.00980.0039003809500
2016-02-25974.00974.00971.00971.0019001849900
2016-02-24975.00975.00967.00974.0053005152700
2016-02-23981.00990.00978.00978.0034003335300
2016-02-22981.00990.00980.00990.0028002746300
2016-02-19999.00999.00980.00984.0039003843700
2016-02-18982.001000.00982.001000.0065006457100
2016-02-17991.00998.00980.00982.0040003948600
2016-02-161000.001000.00990.00991.0028002797300
2016-02-15979.001000.00971.001000.0068006695100
2016-02-12947.00980.00920.00980.002280021389600
2016-02-10998.001000.00970.00985.0094009284700
2016-02-091039.001039.00987.00998.001150011589700
2016-02-081049.001052.001043.001043.0052005462300
2016-02-051050.001055.001029.001052.001170012170700
2016-02-041012.001060.001010.001055.001010010407400
2016-02-031025.001025.001005.001012.0035003527000
2016-02-021019.001028.001018.001028.0034003476900
2016-02-011000.001019.001000.001019.0048004860700
2016-01-29997.001000.00990.00998.0037003681200
2016-01-28995.001019.00983.00997.0060006005300
2016-01-27999.001008.00994.00995.0016001598400
2016-01-26988.00999.00988.00999.0033003263800
2016-01-25992.001001.00980.00989.0048004760100
2016-01-22953.00992.00953.00992.0024002317500
2016-01-21977.00977.00950.00955.00100009662600
2016-01-201000.001000.00977.00977.0040003957700
2016-01-19999.001002.00997.001000.0038003795700
2016-01-181002.001012.00999.001000.0079007909800
2016-01-151013.001015.001012.001013.0037003750600
2016-01-141022.001022.001012.001013.0043004367800
2016-01-131014.001025.001014.001025.0047004791000
2016-01-121052.001053.001001.001014.001400014582400
2016-01-081050.001055.001048.001052.0032003359600
2016-01-071059.001060.001055.001057.0043004545300
2016-01-061072.001073.001065.001068.0042004495700
2016-01-051073.001076.001072.001072.0046004942000
2016-01-041072.001085.001071.001074.0048005155200
2015-12-301065.001072.001060.001072.0043004580500
2015-12-291052.001067.001052.001064.0018001901700
2015-12-281052.001055.001052.001052.0022002317700
2015-12-251045.001052.001041.001043.0063006583000
2015-12-241055.001055.001045.001045.00970010189500
2015-12-221065.001065.001055.001055.0067007115200
2015-12-211070.001074.001065.001065.0050005344200
2015-12-181068.001072.001068.001070.0036003849600
2015-12-171077.001085.001070.001072.0057006137900
2015-12-161067.001077.001067.001077.0053005695200
2015-12-151067.001073.001065.001065.0036003853500
2015-12-141087.001087.001062.001065.0073007826800
2015-12-111088.001104.001088.001095.0021002303000
2015-12-101096.001096.001088.001088.0038004154200
2015-12-091105.001105.001093.001096.001170012872900
2015-12-081103.001107.001102.001106.0025002760900
2015-12-071110.001110.001102.001103.0045004973200
2015-12-041110.001110.001103.001105.0045004981200
2015-12-031112.001112.001110.001110.0035003888400
2015-12-021111.001115.001111.001112.0047005229200
2015-12-011112.001113.001110.001111.0032003556400
2015-11-301113.001115.001111.001114.0057006342200
2015-11-271113.001113.001111.001112.0063007008900
2015-11-261113.001114.001111.001112.0075008343200

   ※ 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