[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 
2017-03-24972.00973.00965.00965.007130068956900
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
2016-09-13999.00999.00974.00974.009790096197400
2016-09-121015.001017.00977.00990.00159000157949800
2016-09-09990.001020.00981.001018.00193000194051700
2016-09-08969.00978.00966.00978.008630083807300
2016-09-07949.00967.00940.00963.00118900113298400
2016-09-06920.00945.00920.00936.0010180094667900
2016-09-05925.00933.00914.00920.009790090327600
2016-09-02900.00918.00900.00912.0011020099989600
2016-09-01900.00903.00897.00900.00209900188801200
2016-08-31902.00902.00895.00900.008310074736100
2016-08-30909.00910.00896.00899.00147000132416600
2016-08-29917.00919.00909.00916.006350058061000
2016-08-26924.00924.00917.00917.008740080397000
2016-08-25926.00929.00923.00923.004430041009400
2016-08-24928.00937.00925.00936.005210048410600
2016-08-23928.00932.00928.00930.003920036431500
2016-08-22947.00947.00936.00943.003300031071500
2016-08-19930.00949.00922.00948.008320077620400
2016-08-18945.00945.00935.00937.002800026270100
2016-08-17962.00968.00946.00947.003360032011900
2016-08-16965.00989.00961.00966.005950057921700
2016-08-15933.00965.00927.00958.008350078901700
2016-08-12932.00939.00926.00937.00189200176267300
2016-08-10921.00936.00921.00934.00160400148356800
2016-08-09930.00947.00926.00942.00195900182589200
2016-08-08990.00991.00915.00942.00387800363923400
2016-08-051016.001025.001016.001016.003930039980200
2016-08-041041.001042.001003.001016.00110300112929400
2016-08-031070.001078.001041.001041.00104500110257200
2016-08-021096.001098.001076.001083.005060055019200
2016-08-011096.001109.001096.001102.004070044807000
2016-07-291090.001123.001066.001119.0090700100458500
2016-07-281073.001087.001066.001087.003770040534400
2016-07-271063.001079.001063.001078.004550048820000
2016-07-261064.001069.001061.001063.001650017546800
2016-07-251055.001065.001055.001061.004460047307100
2016-07-221060.001070.001054.001054.001640017335200
2016-07-211055.001073.001054.001072.005280055992200
2016-07-201051.001053.001046.001050.002790029284600
2016-07-191051.001060.001050.001055.003120032831600
2016-07-151060.001068.001051.001057.004170044141300
2016-07-141070.001070.001063.001064.001840019617700
2016-07-131073.001080.001065.001072.002020021665100
2016-07-121052.001075.001052.001065.003400036243200
2016-07-111050.001051.001043.001048.001650017286300
2016-07-081043.001060.001036.001036.002940030704000
2016-07-071041.001060.001041.001043.006060063687000
2016-07-061054.001054.001040.001046.004300044974800
2016-07-051070.001078.001055.001055.003750039871300
2016-07-041090.001097.001070.001078.003790041087500
2016-07-011084.001107.001082.001107.005530060667200
2016-06-301075.001088.001075.001075.003180034273200
2016-06-291045.001075.001044.001072.004930052265500
2016-06-281050.001072.001040.001043.007300076501800
2016-06-271056.001099.001055.001091.005630060811000
2016-06-241102.001112.001030.001058.009150097289300
2016-06-231100.001102.001088.001095.003440037614900
2016-06-221105.001114.001096.001099.003370037079700
2016-06-211100.001117.001096.001103.003640040076100
2016-06-201100.001147.001096.001121.004250047808900
2016-06-171080.001105.001080.001088.005350058351900
2016-06-161091.001095.001085.001088.007480081418100
2016-06-151115.001148.001085.001096.008550094317800
2016-06-141115.001168.001103.001116.0092700103322400
2016-06-131146.001146.001115.001127.0099000111507200
2016-06-101150.001160.001146.001146.006770077823600
2016-06-091141.001175.001141.001162.008260095093600
2016-06-081170.001170.001140.001160.008040092944700
2016-06-071185.001185.001150.001165.00174100202720000
2016-06-061115.001151.001115.001135.00382800431082600
2016-06-031224.001248.001224.001235.003640044983300
2016-06-021227.001246.001225.001235.004130050919300
2016-06-011235.001251.001220.001242.00109200135225000
2016-05-311235.001264.001231.001247.00117300146576400
2016-05-301201.001259.001199.001247.00131800162904900
2016-05-271192.001205.001190.001193.004290051257500
2016-05-261211.001215.001189.001189.006460077398400
2016-05-251193.001230.001191.001216.00105500127687000
2016-05-241180.001198.001180.001193.007050083803300
2016-05-231181.001194.001163.001193.008440099662900
2016-05-201169.001174.001158.001174.0092000107256300
2016-05-191191.001191.001160.001166.00102200119703300
2016-05-181190.001208.001161.001167.00100500118890300
2016-05-171193.001205.001185.001189.00120400143599300
2016-05-161212.001232.001193.001199.0096000115322600
2016-05-131205.001257.001160.001212.00237200283612600
2016-05-121225.001225.001204.001210.0093900113690600
2016-05-111240.001240.001219.001232.00121100148417800
2016-05-101223.001229.001209.001223.00170400207333700
2016-05-091251.001256.001224.001224.00110400136663500
2016-05-061295.001301.001250.001251.0090100113527200
2016-05-021360.001360.001289.001296.00125300163052700
2016-04-281422.001426.001380.001380.0080800113599300
2016-04-271437.001444.001422.001422.005120073144300
2016-04-261444.001449.001439.001439.004700067813600
2016-04-251430.001446.001422.001444.005090073180000
2016-04-221441.001441.001420.001430.006170088077800
2016-04-211460.001466.001436.001441.0093900135844000
2016-04-201474.001474.001459.001460.003890057038500
2016-04-191472.001476.001469.001474.004390064614500
2016-04-181471.001478.001455.001473.0070900104054400
2016-04-151475.001484.001468.001481.006690098623700
2016-04-141469.001475.001450.001475.006670097577100
2016-04-131453.001465.001453.001461.004860070830100
2016-04-121454.001465.001442.001453.0076400111050000
2016-04-111460.001462.001445.001454.003370048986100
2016-04-081455.001464.001445.001460.002060029934200
2016-04-071439.001466.001439.001457.003830055815900
2016-04-061437.001445.001420.001441.004580065617400
2016-04-051470.001470.001430.001437.00100700145790700
2016-04-041480.001482.001450.001457.00121200177700300
2016-04-011493.001498.001480.001482.00115100171466600
2016-03-311500.001500.001492.001493.002740040994900
2016-03-301483.001500.001483.001497.002890043186200
2016-03-291488.001495.001470.001493.003090045967500
2016-03-281495.001500.001489.001500.004540067810400
2016-03-251510.001510.001485.001496.003320049612100
2016-03-241511.001512.001500.001506.003910058869700
2016-03-231513.001515.001502.001509.005080076595700
2016-03-221498.001515.001495.001505.005340080352600
2016-03-181482.001494.001479.001494.004420065675800
2016-03-171485.001494.001479.001482.005360079606700

   ※ 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