[7918 JQスタンダード] ヴィア・ホールディングス 日足 時系列データ

[7918 JQスタンダード] ヴィア・ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02907.00910.00905.00905.002000018137000
2016-12-01909.00910.00907.00907.001600014534900
2016-11-30908.00910.00904.00908.002620023768900
2016-11-29908.00910.00906.00908.001970017889500
2016-11-28905.00908.00904.00908.002590023465900
2016-11-25907.00908.00903.00904.002800025366000
2016-11-24905.00907.00904.00907.002480022452700
2016-11-22905.00905.00902.00905.001620014648300
2016-11-21901.00905.00901.00904.002290020656900
2016-11-18900.00900.00899.00899.001640014751400
2016-11-17897.00900.00897.00899.001680015089100
2016-11-16895.00898.00895.00897.002120019008300
2016-11-15895.00897.00893.00894.001710015303000
2016-11-14893.00896.00891.00895.002530022617600
2016-11-11891.00893.00890.00892.001680014978100
2016-11-10891.00893.00887.00891.002840025292200
2016-11-09890.00892.00877.00880.008080071239900
2016-11-08888.00891.00888.00888.001480013155700
2016-11-07890.00891.00887.00888.001940017250200
2016-11-04885.00887.00884.00886.002140018943700
2016-11-02888.00889.00885.00887.002450021730500
2016-11-01886.00888.00885.00888.001560013830800
2016-10-31884.00886.00883.00884.001440012732900
2016-10-28882.00884.00882.00884.001170010332200
2016-10-27885.00885.00882.00883.001450012804400
2016-10-26882.00885.00882.00882.001790015798300
2016-10-25883.00886.00883.00884.001510013343300
2016-10-24881.00885.00881.00883.001930017043000
2016-10-21882.00884.00881.00881.001460012881400
2016-10-20881.00885.00881.00881.001230010858500
2016-10-19882.00882.00880.00881.001150010130000
2016-10-18880.00881.00879.00880.001400012316900
2016-10-17881.00881.00879.00880.002030017869900
2016-10-14881.00883.00880.00881.001740015327700
2016-10-13881.00883.00881.00882.001140010049000
2016-10-12886.00886.00881.00882.001570013864300
2016-10-11883.00885.00881.00884.002020017840200
2016-10-07885.00886.00882.00882.002180019263400
2016-10-06889.00889.00885.00886.001600014192300
2016-10-05887.00889.00886.00886.002530022445400
2016-10-04881.00888.00881.00887.002670023606600
2016-10-03876.00882.00875.00882.002930025743200
2016-09-30877.00878.00875.00876.003580031361200
2016-09-29878.00881.00876.00877.003500030765500
2016-09-28865.00880.00865.00876.00129900113387900
2016-09-27911.00914.00909.00913.00126200115060300
2016-09-26911.00912.00909.00911.008400076480600
2016-09-23912.00912.00909.00909.007390067291500
2016-09-21911.00913.00910.00912.004820043916700
2016-09-20914.00915.00912.00913.003320030326200
2016-09-16911.00913.00910.00912.003530032165200
2016-09-15913.00913.00911.00913.002530023072000
2016-09-14915.00915.00912.00913.002180019918800
2016-09-13914.00915.00911.00915.002400021928200
2016-09-12913.00914.00910.00912.002300020977800
2016-09-09912.00914.00910.00914.002530023076300
2016-09-08907.00910.00906.00910.001930017539700
2016-09-07908.00909.00905.00907.002530022950000
2016-09-06905.00908.00904.00907.003280029710300
2016-09-05904.00905.00902.00904.002580023309600
2016-09-02904.00905.00899.00903.002220020047800
2016-09-01900.00905.00897.00903.003460031171100
2016-08-31904.00904.00901.00903.001470013271200
2016-08-30901.00903.00898.00900.002780025028900
2016-08-29900.00904.00899.00902.002670024059900
2016-08-26900.00901.00896.00899.003260029305900
2016-08-25900.00902.00898.00901.002050018449500
2016-08-24900.00901.00897.00900.002910026162100
2016-08-23900.00901.00897.00900.001470013223200
2016-08-22900.00900.00896.00900.001760015823500
2016-08-19899.00900.00894.00900.002640023687300
2016-08-18900.00902.00900.00900.001130010178600
2016-08-17903.00903.00900.00901.001580014244700
2016-08-16903.00904.00900.00900.001510013616300
2016-08-15903.00904.00900.00901.002280020570900
2016-08-12893.00904.00893.00903.004540040790400
2016-08-10888.00892.00887.00889.00108009605300
2016-08-09888.00890.00887.00888.001490013239600
2016-08-08887.00889.00886.00886.001870016599400
2016-08-05887.00889.00885.00886.001380012233400
2016-08-04888.00889.00885.00885.002090018540400
2016-08-03889.00889.00886.00887.001430012688100
2016-08-02890.00890.00886.00887.001380012259300
2016-08-01888.00889.00886.00886.001580014027400
2016-07-29890.00890.00884.00888.002030017992200
2016-07-28889.00889.00885.00888.001670014819000
2016-07-27889.00889.00885.00888.001620014360900
2016-07-26889.00889.00886.00887.0095008433500
2016-07-25889.00889.00886.00889.001850016421100
2016-07-22886.00888.00885.00888.001180010455800
2016-07-21889.00889.00885.00888.001940017212600
2016-07-20889.00890.00885.00889.002200019521400
2016-07-19889.00890.00885.00889.002350020856500
2016-07-15889.00889.00884.00886.002060018273200
2016-07-14888.00888.00885.00886.001430012665700
2016-07-13889.00889.00885.00885.001460012953100
2016-07-12883.00887.00880.00887.001540013618700
2016-07-11880.00883.00878.00883.001910016815500
2016-07-08884.00884.00876.00878.001460012855500
2016-07-07879.00886.00877.00877.002410021230200
2016-07-06883.00887.00875.00887.002700023731900
2016-07-05888.00889.00885.00885.002020017920200
2016-07-04884.00887.00881.00886.003560031469100
2016-07-01875.00879.00872.00879.001780015593800
2016-06-30874.00875.00865.00868.003140027303900
2016-06-29870.00874.00863.00870.002220019300400
2016-06-28857.00867.00857.00867.002370020392300
2016-06-27850.00863.00850.00857.004390037579300
2016-06-24872.00872.00838.00840.00134600114393000
2016-06-23868.00869.00863.00865.001920016620100
2016-06-22870.00872.00865.00868.001490012928500
2016-06-21871.00872.00865.00870.002090018145200
2016-06-20863.00871.00862.00871.001890016373300
2016-06-17863.00867.00860.00863.002590022345100
2016-06-16870.00872.00860.00863.003730032281100
2016-06-15868.00874.00867.00874.002240019474800
2016-06-14879.00880.00869.00872.003850033573700
2016-06-13879.00880.00874.00876.003170027798300
2016-06-10878.00880.00874.00879.002500021936800
2016-06-09879.00879.00875.00878.001200010520200
2016-06-08879.00879.00875.00875.001330011662800
2016-06-07876.00878.00874.00877.001310011475500
2016-06-06874.00879.00872.00877.002260019758600
2016-06-03873.00877.00872.00875.001490013021300
2016-06-02879.00879.00871.00873.002610022822800
2016-06-01877.00878.00873.00875.001600014018700
2016-05-31872.00877.00870.00876.002510021922900
2016-05-30870.00872.00868.00871.001700014785600
2016-05-27867.00870.00865.00869.001210010489600
2016-05-26872.00872.00866.00867.001860016167000
2016-05-25866.00871.00865.00869.001480012841800
2016-05-24868.00870.00866.00866.00103008943200
2016-05-23867.00871.00865.00868.001920016648600
2016-05-20866.00871.00866.00867.001500013023300
2016-05-19868.00870.00866.00866.00101008769300
2016-05-18866.00867.00861.00867.002570022192600
2016-05-17870.00872.00867.00867.00101008775900
2016-05-16871.00872.00866.00867.002070017980900
2016-05-13869.00870.00866.00867.001260010928200
2016-05-12870.00872.00865.00870.001660014409500
2016-05-11870.00871.00866.00870.001830015906800
2016-05-10865.00870.00865.00869.001410012234500
2016-05-09868.00868.00865.00865.001360011784600
2016-05-06860.00866.00859.00865.001540013273300
2016-05-02859.00861.00855.00857.003280028133200
2016-04-28863.00866.00860.00860.002390020605700
2016-04-27867.00868.00863.00863.0098008475600
2016-04-26869.00870.00863.00864.001580013693500
2016-04-25865.00868.00865.00868.001730014982200
2016-04-22864.00867.00862.00865.002200018988800
2016-04-21860.00867.00860.00865.002100018134700
2016-04-20861.00864.00858.00860.002320019956300
2016-04-19860.00865.00860.00861.001640014135000
2016-04-18860.00860.00857.00860.001850015888900
2016-04-15861.00864.00860.00861.001550013355400
2016-04-14860.00864.00860.00861.002280019640900
2016-04-13858.00861.00857.00858.001670014348100
2016-04-12854.00860.00853.00859.001450012419700
2016-04-11862.00864.00852.00853.001950016697600
2016-04-08850.00860.00849.00858.001900016223400
2016-04-07859.00861.00853.00858.001930016558800
2016-04-06850.00852.00848.00851.003060025994500
2016-04-05862.00862.00850.00852.004850041341400
2016-04-04858.00863.00855.00855.004410037849600
2016-04-01870.00870.00859.00859.007510064881400
2016-03-31879.00879.00870.00870.005060044130300
2016-03-30878.00880.00872.00875.006030052777400
2016-03-29874.00884.00872.00878.00156900137740000
2016-03-28921.00925.00920.00924.00157300145003700
2016-03-25921.00922.00919.00921.009490087374400
2016-03-24917.00920.00915.00919.007580069592300
2016-03-23914.00916.00912.00916.005740052495100
2016-03-22910.00914.00908.00912.006110055703400
2016-03-18902.00910.00901.00907.005970054020900
2016-03-17899.00905.00898.00905.005090045913300
2016-03-16895.00899.00895.00897.002890025920700
2016-03-15895.00898.00895.00895.003380030286900
2016-03-14898.00898.00893.00895.004720042294800
2016-03-11895.00896.00891.00895.002130019042600
2016-03-10893.00896.00890.00891.002380021248000
2016-03-09891.00895.00888.00888.004060036123600
2016-03-08896.00898.00891.00891.005030045000800
2016-03-07897.00898.00893.00897.003320029721700
2016-03-04891.00895.00890.00892.002760024627800
2016-03-03890.00892.00888.00890.002840025277200
2016-03-02888.00890.00883.00888.004190037187000
2016-03-01878.00885.00878.00883.002520022191900
2016-02-29883.00883.00876.00876.004070035781900
2016-02-26882.00886.00875.00876.003100027249900
2016-02-25870.00879.00870.00879.002570022480300
2016-02-24873.00873.00862.00866.007630066101000
2016-02-23879.00885.00876.00883.003410030015400
2016-02-22871.00879.00870.00879.002430021247300
2016-02-19875.00875.00863.00866.002670023181500
2016-02-18878.00879.00865.00872.002740023945400
2016-02-17872.00878.00865.00869.002560022298600
2016-02-16871.00880.00869.00871.003340029200000
2016-02-15865.00865.00849.00861.005180044382100
2016-02-12826.00843.00813.00828.00161800133255200
2016-02-10880.00883.00850.00856.008600074041800
2016-02-09888.00889.00875.00876.005670049934500
2016-02-08885.00898.00882.00894.003270029056600
2016-02-05890.00890.00879.00885.004690041496600
2016-02-04900.00900.00893.00893.003320029738500
2016-02-03904.00908.00892.00902.004650041819700
2016-02-02908.00913.00905.00909.003560032366000
2016-02-01900.00907.00897.00905.007040063421400
2016-01-29890.00894.00882.00892.003820033954400
2016-01-28887.00891.00882.00884.002930025969800
2016-01-27890.00890.00880.00890.002890025604800
2016-01-26890.00893.00880.00880.004670041429900
2016-01-25871.00893.00870.00892.006710059133700
2016-01-22832.00869.00832.00865.008380071076800
2016-01-21850.00861.00826.00826.00157300133182200
2016-01-20880.00882.00859.00859.008440073429500
2016-01-19879.00882.00875.00879.003610031673100
2016-01-18875.00880.00866.00878.007340064100200
2016-01-15883.00889.00880.00880.005070044796600
2016-01-14887.00887.00879.00882.008720076890600
2016-01-13887.00896.00884.00890.005770051329200
2016-01-12893.00894.00880.00881.00114900101924300
2016-01-08899.00900.00891.00892.0010530094260700
2016-01-07905.00908.00900.00900.005100046007100
2016-01-06909.00910.00903.00904.003520031885400
2016-01-05904.00909.00903.00906.003860034969700
2016-01-04904.00913.00902.00904.005240047502300
2015-12-30900.00904.00899.00901.007710069466200
2015-12-29907.00910.00899.00902.007260065618800
2015-12-28886.00909.00886.00901.008680077916200
2015-12-25891.00893.00882.00887.00176900156791800
2015-12-24900.00904.00891.00893.0010090090492100
2015-12-22902.00904.00898.00898.006680060162200
2015-12-21910.00912.00901.00901.006040054741800
2015-12-18915.00915.00905.00907.004970045214700
2015-12-17910.00918.00908.00909.005830053257600
2015-12-16900.00906.00900.00905.003850034728100
2015-12-15909.00910.00893.00895.007910071335800
2015-12-14905.00906.00898.00900.009520085796100
2015-12-11911.00912.00907.00908.005310048286000
2015-12-10915.00915.00910.00911.005830053197100
2015-12-09920.00920.00915.00916.004540041648300
2015-12-08921.00923.00917.00918.006060055720300
2015-12-07923.00925.00920.00921.008590079260200
2015-12-04920.00922.00917.00920.006650061166900
2015-12-03923.00923.00918.00919.005370049416800
2015-12-02922.00923.00918.00923.006720061905300
2015-12-01918.00920.00913.00919.005250048128700
2015-11-30922.00922.00911.00912.009550087473400
2015-11-27924.00925.00912.00923.00132200121736500
2015-11-26919.00923.00913.00920.00171200157319900

   ※ 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