[8186 JQスタンダード] 大塚家具 日足 時系列データ

[8186 JQスタンダード] 大塚家具 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20840.00842.00838.00841.002960024879900
2017-09-19840.00841.00836.00839.002960024828800
2017-09-15838.00841.00836.00839.002230018698900
2017-09-14841.00842.00835.00838.001390011658800
2017-09-13832.00842.00832.00840.004390036829800
2017-09-12827.00834.00826.00832.003120025901100
2017-09-11820.00826.00820.00826.002640021739200
2017-09-08825.00827.00823.00824.001660013689600
2017-09-07819.00826.00819.00825.002730022472000
2017-09-06824.00824.00820.00820.006330052034900
2017-09-05831.00832.00824.00824.003410028204800
2017-09-04835.00835.00828.00830.002100017456300
2017-09-01832.00837.00828.00833.004600038256800
2017-08-31840.00840.00831.00832.005290044127600
2017-08-30840.00844.00837.00840.005090042748900
2017-08-29851.00851.00844.00846.003570030282100
2017-08-28858.00860.00852.00857.003890033306500
2017-08-25859.00862.00859.00861.002210019008300
2017-08-24860.00860.00855.00859.001660014244200
2017-08-23857.00860.00855.00857.003400029153400
2017-08-22857.00861.00854.00860.002410020674000
2017-08-21858.00861.00855.00857.002030017418300
2017-08-18861.00862.00854.00858.003110026697800
2017-08-17858.00861.00857.00860.001950016753800
2017-08-16860.00861.00855.00858.002790023935000
2017-08-15861.00865.00854.00854.003750032205300
2017-08-14840.00866.00840.00861.007990068337200
2017-08-10829.00840.00826.00840.007030058632000
2017-08-09836.00836.00826.00828.0010150084487200
2017-08-08847.00847.00836.00838.0011770099120500
2017-08-07855.00855.00844.00847.00167500142373800
2017-08-04870.00871.00860.00861.00133000115127300
2017-08-03875.00877.00871.00872.0010840094752700
2017-08-02882.00884.00879.00880.007390065092100
2017-08-01887.00893.00885.00885.007940070527600
2017-07-31879.00890.00873.00887.00118200104179300
2017-07-28908.00910.00904.00905.008660078559700
2017-07-27911.00914.00910.00910.001630014856000
2017-07-26910.00914.00910.00911.001680015309400
2017-07-25911.00913.00910.00910.002340021314200
2017-07-24910.00915.00910.00915.001680015349100
2017-07-21912.00914.00910.00913.001370012485900
2017-07-20910.00915.00910.00913.002540023154600
2017-07-19913.00914.00911.00911.001650015046000
2017-07-18917.00917.00912.00915.002050018745800
2017-07-14915.00918.00913.00917.001510013827900
2017-07-13914.00915.00913.00913.001450013254400
2017-07-12918.00918.00914.00916.001180010816900
2017-07-11912.00917.00911.00917.003570032577100
2017-07-10917.00918.00913.00915.002710024803100
2017-07-07920.00920.00915.00917.001810016613000
2017-07-06917.00919.00915.00918.001940017792600
2017-07-05917.00918.00915.00918.001780016316400
2017-07-04920.00920.00916.00917.002640024237600
2017-07-03921.00924.00916.00918.003220029607800
2017-06-30916.00923.00916.00921.002270020850100
2017-06-29920.00926.00917.00922.002620024145200
2017-06-28920.00922.00915.00922.004200038570300
2017-06-27925.00925.00919.00919.005710052564800
2017-06-26925.00927.00921.00925.003870035752600
2017-06-23930.00931.00925.00929.003480032309300
2017-06-22931.00933.00931.00931.003540032978300
2017-06-21940.00940.00932.00935.003870036153900
2017-06-20942.00942.00935.00940.002840026640200
2017-06-19940.00946.00936.00941.004000037647500
2017-06-16940.00942.00938.00941.002230020957500
2017-06-15935.00941.00935.00939.002160020250200
2017-06-14936.00939.00934.00935.002250021061500
2017-06-13938.00941.00937.00939.001450013605600
2017-06-12940.00944.00936.00938.002170020406600
2017-06-09944.00947.00938.00945.001930018198900
2017-06-08940.00946.00937.00944.001810017046500
2017-06-07937.00944.00937.00938.001100010340800
2017-06-06940.00945.00931.00945.002580024130200
2017-06-05945.00947.00939.00940.002660025116500
2017-06-02940.00955.00936.00940.002810026470500
2017-06-01956.00956.00928.00942.005670053281800
2017-05-31956.00960.00945.00956.002250021452300
2017-05-30950.00957.00949.00957.004180039757500
2017-05-29939.00970.00939.00960.007820074495800
2017-05-26935.00937.00931.00936.004820045091300
2017-05-25931.00933.00926.00930.002260021029900
2017-05-24923.00931.00923.00929.003100028772400
2017-05-23922.00928.00921.00923.001770016349500
2017-05-22925.00929.00921.00924.001800016643700
2017-05-19922.00926.00922.00925.001390012845800
2017-05-18921.00923.00919.00919.001690015549800
2017-05-17926.00928.00920.00927.002360021815100
2017-05-16925.00925.00920.00923.001660015316100
2017-05-15925.00925.00919.00924.002180020111700
2017-05-12925.00926.00921.00925.002620024189300
2017-05-11928.00930.00921.00922.004330040050200
2017-05-10929.00931.00924.00927.004880045266700
2017-05-09921.00930.00920.00930.005690052555100
2017-05-08915.00924.00914.00921.003530032469100
2017-05-02903.00913.00903.00911.002480022516200
2017-05-01901.00904.00900.00903.002910026235700
2017-04-28910.00913.00900.00900.003190028884300
2017-04-27910.00914.00907.00908.004440040406800
2017-04-26895.00910.00895.00910.006380057474800
2017-04-25890.00894.00890.00894.001450012929900
2017-04-24894.00894.00890.00890.001760015691400
2017-04-21888.00895.00888.00890.003350029842300
2017-04-20886.00892.00885.00888.002820025054100
2017-04-19888.00890.00887.00888.001270011285900
2017-04-18882.00893.00882.00891.004500039917200
2017-04-17886.00890.00882.00885.007830069334500
2017-04-14894.00894.00884.00886.007290064786200
2017-04-13898.00898.00893.00894.005280047269800
2017-04-12903.00903.00898.00899.005380048409600
2017-04-11902.00906.00901.00901.003420030862400
2017-04-10905.00908.00900.00901.004450040163000
2017-04-07913.00916.00903.00905.007900071724400
2017-04-06920.00922.00910.00913.005030045970700
2017-04-05921.00923.00920.00922.004230038952400
2017-04-04933.00933.00921.00923.005930054983600
2017-04-03945.00945.00933.00933.004450041736400
2017-03-31935.00954.00934.00945.006080057323800
2017-03-30936.00939.00931.00935.004310040280900
2017-03-29936.00940.00930.00939.006280058746500
2017-03-28950.00951.00932.00938.00107900101442400
2017-03-27963.00963.00948.00953.00113300107918400
2017-03-24972.00973.00965.00965.007130068956900
2017-03-23981.00981.00970.00973.005460053278800
2017-03-22975.00984.00965.00980.00157400153472100
2017-03-21980.00981.00978.00978.005400052887700
2017-03-17987.00987.00980.00982.006820067012400
2017-03-16986.00989.00985.00987.003490034409800
2017-03-15989.00989.00985.00986.005260051899900
2017-03-14990.00991.00985.00988.007880077847600
2017-03-13996.00997.00990.00990.00170600169289900
2017-03-101000.001015.00995.00998.00199700200150300
2017-03-09996.00999.00995.00997.002350023420000
2017-03-08996.00999.00992.00992.004840048101500
2017-03-071001.001005.00994.00995.008110080890600
2017-03-061006.001006.001000.001000.003400034056600
2017-03-03997.001005.00997.001005.005560055689400
2017-03-021000.001001.00997.00998.004810048057300
2017-03-011000.001004.00999.001000.004770047713900
2017-02-281004.001007.001000.001000.003900039078500
2017-02-271009.001010.001000.001005.004550045611400
2017-02-241010.001010.001000.001000.006360063733500
2017-02-231005.001016.001001.001009.008550086228500
2017-02-221006.001009.001001.001001.004570045874400
2017-02-211001.001010.00997.001006.008900089071900
2017-02-201010.001010.00998.001001.00107700108108900
2017-02-17997.001003.00987.00995.00170000169304900
2017-02-16989.00989.00975.00975.005220051246500
2017-02-15988.001003.00980.00987.00113700112460500
2017-02-14959.00985.00953.00982.00119500116111200
2017-02-13990.00990.00942.00953.00414000397088900
2017-02-101007.001011.001003.001010.007240072982000
2017-02-091001.001018.001001.001008.006950070098600
2017-02-08997.001002.00996.001002.004390043829000
2017-02-07998.001001.00996.00999.003340033354700
2017-02-06996.001000.00993.001000.003950039398200
2017-02-03995.00999.00992.00992.006080060476700
2017-02-02997.001001.00995.00996.005350053367400
2017-02-011000.001000.00993.001000.007470074487000
2017-01-311000.001002.00997.001002.007240072379300
2017-01-301000.001005.00998.001001.005250052493600
2017-01-271002.001007.00999.001001.008030080492100
2017-01-261004.001004.00998.001000.008240082402200
2017-01-251014.001015.00999.00999.009820098447800
2017-01-241010.001014.001002.001009.008230083058700
2017-01-231005.001015.001005.001006.009170092578300
2017-01-20996.001008.00990.001003.00147000146781600
2017-01-191010.001015.00995.001000.00107900108289900
2017-01-18993.001012.00991.001003.00157400157993700
2017-01-171009.001010.00992.00993.00165100164939800
2017-01-161018.001019.001010.001013.00116400118029100
2017-01-131029.001029.001014.001020.00139400142127900
2017-01-121052.001052.001012.001029.00235900242503500
2017-01-111070.001070.001044.001044.00201500212003800
2017-01-101089.001090.001050.001072.00199600213670600
2017-01-061105.001108.001085.001089.00117000128235100
2017-01-051090.001118.001090.001111.00197800218352500
2017-01-041068.001089.001055.001083.00341600363527800
2016-12-301066.001087.001066.001069.00180700193781500
2016-12-291140.001140.001060.001094.00501500546155400
2016-12-281136.001223.001123.001152.009296001072183600
2016-12-271320.001337.001305.001336.00593600784930000
2016-12-261320.001324.001317.001322.00479000632531300
2016-12-221308.001325.001300.001325.00332700435867700
2016-12-211300.001310.001297.001307.00249900325687300
2016-12-201292.001300.001290.001299.00202400262400500
2016-12-191290.001295.001287.001295.00215900278565800
2016-12-161275.001287.001275.001287.00185200237231800
2016-12-151280.001284.001273.001274.00152000194069700
2016-12-141292.001293.001276.001278.00228800293259100
2016-12-131290.001293.001285.001290.00204400263403800
2016-12-121295.001307.001290.001291.00335600434755100
2016-12-091286.001297.001286.001292.00277100357487600
2016-12-081282.001289.001270.001286.00194100248420100
2016-12-071300.001300.001272.001281.00287000369619600
2016-12-061278.001290.001275.001285.00218800280618500
2016-12-051269.001270.001260.001269.00105700133763500
2016-12-021263.001270.001257.001265.00168300212781100
2016-12-011262.001271.001257.001258.00185100233844600
2016-11-301269.001269.001245.001253.00238500298691200
2016-11-291280.001283.001251.001256.00252500318280400
2016-11-281285.001300.001270.001277.00280600359319900
2016-11-251267.001300.001267.001280.00268500345042200
2016-11-241227.001262.001227.001257.00214300266908500
2016-11-221199.001218.001198.001214.00131400158495700
2016-11-211191.001198.001186.001194.00116900139264100
2016-11-181173.001192.001170.001181.0096800114259300
2016-11-171170.001174.001161.001167.00104000121469300
2016-11-161144.001172.001141.001163.00154100179108900
2016-11-151139.001144.001111.001144.00114400129356700
2016-11-141129.001146.001129.001130.005030057107500
2016-11-111133.001154.001128.001129.0096400109635600
2016-11-101125.001130.001108.001120.00121800136582200
2016-11-091126.001128.001026.001076.00217500235623300
2016-11-081128.001128.001112.001120.007770087100200
2016-11-071125.001128.001110.001111.0093300104348400
2016-11-041109.001133.001101.001133.00127500141915300
2016-11-021168.001168.001121.001130.00196200223504300
2016-11-011172.001178.001170.001170.0088600103997100
2016-10-311168.001184.001164.001174.00119800140547800
2016-10-281159.001170.001145.001168.00104800121592800
2016-10-271181.001196.001145.001149.00237900279604500
2016-10-261163.001182.001160.001177.00104300121790000
2016-10-251190.001218.001170.001171.00287400341542300
2016-10-241127.001185.001125.001184.00282400325964400
2016-10-211060.001115.001060.001105.00205500224569600
2016-10-201056.001060.001052.001058.005930062676900
2016-10-191060.001061.001048.001050.0094900100052900
2016-10-181015.001059.001015.001057.00138400143480700
2016-10-171007.001014.001002.001014.006640066930600
2016-10-141005.001009.001001.001007.003000030140700
2016-10-131013.001013.001001.001005.009070091374400
2016-10-121013.001020.001011.001013.003810038671800
2016-10-111012.001018.001007.001017.00116900118468400
2016-10-07995.001010.00990.001009.00117900118044100
2016-10-06992.001000.00990.00993.00185600184282600
2016-10-051001.001002.00995.001000.009580095639100
2016-10-041001.001008.001000.001002.006130061459000
2016-10-031015.001015.001000.001000.006580066219700
2016-09-301018.001018.001000.001006.008510085730400
2016-09-291004.001019.001002.001018.00105600106702000
2016-09-281000.001001.00990.001000.008420084040200
2016-09-27984.001009.00981.001000.00119600118842800
2016-09-26978.00985.00969.00980.008590083948200
2016-09-23964.00977.00959.00974.006640064363100
2016-09-21962.00965.00959.00960.005470052608500
2016-09-20972.00972.00959.00967.005770055638600
2016-09-16975.00976.00961.00973.003470033617500
2016-09-15980.00980.00960.00965.006740065182900
2016-09-14971.00980.00971.00976.003480033912600

   ※ 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