[8186 JQスタンダード] 大塚家具 30分足 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 
2017-12-1415:00925.00925.00925.00925.00200185000
2017-12-1414:30928.00929.00925.00925.0085007878500
2017-12-1414:00926.00928.00925.00927.0029002686700
2017-12-1413:30927.00927.00927.00927.0010092700
2017-12-1413:00927.00930.00926.00926.001110010299700
2017-12-1412:30927.00927.00926.00927.0022002037400
2017-12-1412:0000
2017-12-1411:30925.00925.00925.00925.00200185000
2017-12-1411:00927.00927.00925.00925.002420022393600
2017-12-1410:30927.00927.00925.00926.0056005185800
2017-12-1410:00928.00928.00926.00927.0051004730500
2017-12-1409:30927.00928.00926.00928.0044004078900
2017-12-1409:00930.00930.00927.00927.0043003990800
2017-12-1315:00928.00928.00928.00928.00400371200
2017-12-1314:30928.00929.00928.00928.0017001577900
2017-12-1314:00928.00928.00927.00928.0045004175700
2017-12-1313:30928.00928.00928.00928.0010092800
2017-12-1313:00928.00929.00928.00929.0022002043600
2017-12-1312:30928.00929.00928.00928.0062005754300
2017-12-1312:0000
2017-12-1311:30928.00928.00928.00928.00300278400
2017-12-1311:00930.00930.00928.00928.0035003251000
2017-12-1310:30929.00930.00929.00930.0019001766400
2017-12-1310:00929.00930.00929.00929.0046004273600
2017-12-1309:30928.00929.00928.00928.0027002506300
2017-12-1309:00931.00931.00927.00928.006300058609400
2017-12-1215:00930.00930.00930.00930.0010093000
2017-12-1214:30932.00932.00928.00930.001340012454500
2017-12-1214:00932.00933.00931.00931.00106009879000
2017-12-1213:30930.00932.00930.00932.00700651400
2017-12-1213:00930.00931.00929.00931.0035003256000
2017-12-1212:30930.00930.00929.00930.0041003812800
2017-12-1212:0000
2017-12-1211:30930.00930.00930.00930.00700651000
2017-12-1211:00930.00932.00929.00930.001170010883500
2017-12-1210:30932.00932.00930.00930.0026002420300
2017-12-1210:00930.00932.00930.00931.001090010154400
2017-12-1209:30930.00931.00930.00930.0032002976500
2017-12-1209:00930.00932.00930.00930.004640043155700
2017-12-1115:00929.00929.00929.00929.00800743200
2017-12-1114:30928.00929.00928.00928.0031002879600
2017-12-1114:00928.00929.00927.00928.0022002041000
2017-12-1113:30929.00929.00928.00928.0013001207500
2017-12-1113:00927.00929.00927.00928.0067006215000
2017-12-1112:30926.00927.00926.00927.0040003704800
2017-12-1112:0000
2017-12-1111:30926.00926.00926.00926.00500463000
2017-12-1111:00926.00928.00926.00927.0015001391400
2017-12-1110:30928.00928.00925.00926.0070006487500
2017-12-1110:00928.00928.00927.00928.0019001762800
2017-12-1109:30929.00929.00927.00929.0015001392200
2017-12-1109:00926.00930.00926.00929.005800053739000
2017-12-0815:00925.00925.00925.00925.0027002497500
2017-12-0814:30925.00926.00925.00925.0012001110600
2017-12-0814:00925.00928.00925.00926.0035003243200
2017-12-0813:30926.00928.00926.00926.0023002130500
2017-12-0813:00926.00927.00926.00926.0014001297600
2017-12-0812:30926.00928.00926.00926.0058005371200
2017-12-0812:0000
2017-12-0811:30926.00926.00926.00926.0013001203800
2017-12-0811:00926.00928.00926.00928.00800741200
2017-12-0810:30926.00928.00925.00926.001210011207500
2017-12-0810:00928.00928.00925.00925.0090008337400
2017-12-0809:30932.00933.00928.00929.0071006598100
2017-12-0809:00928.00934.00928.00934.00102009476900
2017-12-0715:00928.00928.00928.00928.00300278400
2017-12-0714:30929.00930.00928.00929.0062005757900
2017-12-0714:00929.00929.00928.00929.0011001021500
2017-12-0713:30930.00930.00929.00929.0034003160500
2017-12-0713:00931.00931.00930.00931.0013001209700
2017-12-0712:30933.00933.00929.00932.0062005781900
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:00929.00930.00929.00929.0024002230400
2017-12-0710:30928.00928.00926.00928.0047004358600
2017-12-0710:00930.00930.00926.00927.002550023672000
2017-12-0709:30931.00934.00929.00930.0076007074500
2017-12-0709:00939.00942.00928.00930.003330031153700
2017-12-0615:00937.00937.00937.00937.0027002529900
2017-12-0614:30937.00939.00937.00938.0034003188300
2017-12-0614:00938.00938.00938.00938.0015001407000
2017-12-0613:30937.00938.00937.00938.0017001594100
2017-12-0613:00938.00940.00937.00937.0029002721900
2017-12-0612:30937.00938.00934.00938.001650015450300
2017-12-0612:0000
2017-12-0611:30938.00938.00938.00938.00700656600
2017-12-0611:00940.00941.00939.00939.0046004321200
2017-12-0610:30941.00941.00939.00940.0080007520600
2017-12-0610:00942.00943.00941.00941.0050004710300
2017-12-0609:30942.00943.00941.00942.0059005557900
2017-12-0609:00939.00943.00938.00943.002930027537000
2017-12-0515:00939.00939.00939.00939.0015001408500
2017-12-0514:30938.00939.00937.00939.0095008909400
2017-12-0514:00937.00938.00937.00938.0088008248600
2017-12-0513:30936.00936.00935.00936.0068006364200
2017-12-0513:00935.00936.00934.00935.001070010006500
2017-12-0512:30934.00935.00934.00935.0041003830300
2017-12-0512:0000
2017-12-0511:30934.00934.00934.00934.00200186800
2017-12-0511:00935.00935.00934.00935.001500014023600
2017-12-0510:30934.00935.00934.00935.0059005515300
2017-12-0510:00935.00935.00932.00935.0064005975700
2017-12-0509:30934.00935.00933.00933.002230020832900
2017-12-0509:00931.00934.00930.00934.001130010538400
2017-12-0415:00930.00930.00930.00930.0021001953000
2017-12-0414:30930.00930.00929.00929.0025002323600
2017-12-0414:00929.00930.00929.00929.0035003254100
2017-12-0413:30929.00930.00929.00929.001000929200
2017-12-0413:00931.00931.00929.00929.0021001952800
2017-12-0412:30930.00931.00928.00931.001090010130700
2017-12-0412:0000
2017-12-0411:30930.00930.00930.00930.0010093000
2017-12-0411:00929.00930.00929.00930.0051004738400
2017-12-0410:30930.00930.00930.00930.00200186000
2017-12-0410:00930.00930.00929.00930.00900836600
2017-12-0409:30929.00930.00929.00930.0020001859900
2017-12-0409:00929.00932.00927.00929.004140038479500
2017-12-0115:00927.00927.00927.00927.00500463500
2017-12-0114:30926.00927.00926.00926.0061005651300
2017-12-0114:00926.00926.00925.00926.0036003330600
2017-12-0113:30926.00927.00925.00925.0029002684700
2017-12-0113:00926.00926.00926.00926.00300277800
2017-12-0112:30926.00927.00925.00926.0038003518500
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:00926.00926.00926.00926.0018001666800
2017-12-0110:30925.00926.00925.00926.0014001295200
2017-12-0110:00925.00925.00924.00925.0017001572300
2017-12-0109:30926.00926.00925.00925.0067006203300
2017-12-0109:00925.00927.00924.00925.001690015640900
2017-11-3015:00923.00923.00923.00923.0012001107600
2017-11-3014:30921.00923.00920.00923.0093008570000
2017-11-3014:00921.00921.00920.00920.0012001104300
2017-11-3013:30920.00921.00920.00921.0043003956500
2017-11-3013:00920.00920.00919.00920.0025002298700
2017-11-3012:30919.00920.00919.00920.00600551800
2017-11-3012:0000
2017-11-3011:30919.00919.00919.00919.00200183800
2017-11-3011:00920.00920.00919.00919.00700643800
2017-11-3010:30919.00920.00919.00920.0035003216600
2017-11-3010:0000
2017-11-3009:30920.00920.00919.00919.0016001471900
2017-11-3009:00922.00922.00919.00920.0076007002000
2017-11-2915:00918.00918.00918.00918.00300275400
2017-11-2914:30918.00919.00918.00919.0021001929100
2017-11-2914:00918.00921.00918.00918.00900826500
2017-11-2913:30918.00919.00918.00919.001000918600
2017-11-2913:00922.00922.00916.00919.001500013779100
2017-11-2912:30919.00922.00919.00921.0057005248500
2017-11-2912:0000
2017-11-2911:30920.00920.00920.00920.0020001840000
2017-11-2911:00923.00925.00920.00924.001730015960800
2017-11-2910:30924.00924.00923.00923.0020001847900
2017-11-2910:00923.00923.00921.00921.0039003595800
2017-11-2909:30919.00925.00919.00924.003630033439700
2017-11-2909:00918.00919.00917.00919.001510013863900
2017-11-2815:00918.00918.00918.00918.0013001193400
2017-11-2814:30916.00917.00916.00917.00700641700
2017-11-2814:00916.00917.00916.00917.0037003392700
2017-11-2813:30915.00916.00915.00916.00400366100
2017-11-2813:00915.00915.00915.00915.00300274500
2017-11-2812:30917.00917.00915.00916.0054004945000
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:00916.00917.00916.00917.0011001007700
2017-11-2810:30916.00916.00916.00916.0012001099200
2017-11-2810:00917.00917.00916.00917.00900825100
2017-11-2809:30915.00918.00914.00916.0067006140900
2017-11-2809:00917.00917.00914.00915.0061005590400
2017-11-2715:00913.00913.00913.00913.00900821700
2017-11-2714:30914.00915.00913.00915.0039003564100
2017-11-2714:00914.00915.00913.00913.0024002193100
2017-11-2713:30915.00915.00913.00914.00500457000
2017-11-2713:00914.00915.00914.00915.00700639900
2017-11-2712:30912.00914.00912.00914.0084007667300
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:00913.00913.00911.00913.00400364800
2017-11-2710:30915.00915.00913.00913.0069006300900
2017-11-2710:00914.00914.00912.00913.0044004018400
2017-11-2709:30914.00914.00914.00914.0011001005400
2017-11-2709:00915.00915.00914.00914.0097008874400
2017-11-2415:00913.00913.00913.00913.00200182600
2017-11-2414:30914.00914.00913.00914.0017001553300
2017-11-2414:00913.00914.00913.00913.0039003562000
2017-11-2413:30912.00913.00912.00913.00900820900
2017-11-2413:00913.00914.00912.00912.00500456500
2017-11-2412:30914.00914.00913.00913.0037003380500
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:00913.00914.00913.00913.0018001643800
2017-11-2410:30913.00913.00913.00913.0033003012900
2017-11-2410:00912.00914.00912.00914.00400365400
2017-11-2409:30913.00913.00910.00912.0040003648600
2017-11-2409:00914.00914.00910.00913.0081007397800
2017-11-2215:00911.00911.00911.00911.0010091100
2017-11-2214:30913.00913.00906.00911.001820016547100
2017-11-2214:00913.00913.00911.00913.0030002737100
2017-11-2213:30912.00913.00912.00913.00500456200
2017-11-2213:00911.00912.00911.00912.0020001823200
2017-11-2212:30910.00910.00909.00910.0017001546400
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:00911.00912.00910.00910.0052004733500
2017-11-2210:30912.00912.00911.00911.0027002460100
2017-11-2210:00912.00912.00912.00912.0013001185600
2017-11-2209:30909.00915.00909.00913.0074006753100
2017-11-2209:00908.00911.00908.00910.003240029461300
2017-11-2115:00907.00907.00907.00907.00900816300
2017-11-2114:30909.00909.00907.00908.0035003178500
2017-11-2114:00909.00909.00908.00908.00600545200
2017-11-2113:30908.00908.00908.00908.001000908000
2017-11-2113:00907.00908.00907.00908.00500453900
2017-11-2112:30908.00908.00907.00908.00700635300
2017-11-2112:0000
2017-11-2111:30908.00908.00908.00908.00500454000
2017-11-2111:00908.00908.00908.00908.00400363200
2017-11-2110:3000
2017-11-2110:00908.00909.00908.00909.00200181700
2017-11-2109:30907.00908.00907.00908.00600544300
2017-11-2109:00904.00910.00904.00905.001300011775400
2017-11-2015:00904.00904.00904.00904.00600542400
2017-11-2014:30904.00906.00904.00904.00600542800
2017-11-2014:00904.00905.00904.00905.00400361700
2017-11-2013:30904.00904.00904.00904.00300271200
2017-11-2013:00905.00905.00905.00905.00300271500
2017-11-2012:30904.00905.00904.00905.001100994600
2017-11-2012:0000
2017-11-2011:30905.00905.00905.00905.00500452500
2017-11-2011:00906.00906.00905.00905.001000905200
2017-11-2010:30905.00906.00905.00906.00900814700
2017-11-2010:00906.00907.00905.00907.0032002898800
2017-11-2009:30905.00907.00905.00905.001000905200
2017-11-2009:00902.00906.00902.00905.0027002437200
2017-11-1715:00904.00904.00904.00904.00200180800
2017-11-1714:30905.00907.00905.00907.00400362600
2017-11-1714:00905.00905.00901.00905.0083007487300
2017-11-1713:30903.00907.00901.00905.0042003794300
2017-11-1713:00905.00905.00902.00903.0086007763300
2017-11-1712:30905.00905.00905.00905.00500452500
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00907.00908.00905.00906.0013001179000
2017-11-1710:30906.00908.00906.00907.0016001451400
2017-11-1710:00909.00909.00902.00905.00109009848400
2017-11-1709:30909.00909.00907.00907.00800726000
2017-11-1709:00906.00910.00904.00910.001970017852700
2017-11-1615:00905.00905.00905.00905.0014001267000
2017-11-1614:30906.00907.00906.00907.00700634600
2017-11-1614:00906.00908.00906.00908.00600544100
2017-11-1613:30906.00907.00906.00906.0045004077100
2017-11-1613:00907.00907.00906.00907.0051004621300
2017-11-1612:30907.00907.00907.00907.00600544200
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00907.00907.00906.00906.00300272000
2017-11-1610:30906.00910.00905.00910.0077006998100
2017-11-1610:00907.00908.00906.00906.00700634600
2017-11-1609:30906.00907.00906.00906.0012001087400
2017-11-1609:00905.00905.00904.00905.0058005248500
2017-11-1515:0000
2017-11-1514:30909.00910.00905.00906.0044003989300
2017-11-1514:00907.00909.00907.00909.00500453800
2017-11-1513:30908.00910.00907.00907.0016001453500
2017-11-1513:00906.00907.00906.00907.0020001813100
2017-11-1512:30910.00910.00906.00906.0078007085400
2017-11-1512:0000
2017-11-1511:30910.00910.00910.00910.001000910000
2017-11-1511:00910.00911.00910.00910.00800728400
2017-11-1510:30909.00912.00909.00911.0017001548200
2017-11-1510:00910.00912.00909.00909.00800727900
2017-11-1509:30910.00914.00910.00910.0024002187900
2017-11-1509:00910.00914.00909.00911.0037003371700
2017-11-1415:00909.00909.00909.00909.00200181800
2017-11-1414:30908.00910.00908.00910.001000909500
2017-11-1414:00909.00910.00908.00908.00900818000
2017-11-1413:30908.00913.00908.00911.0087007930600
2017-11-1413:00908.00911.00908.00910.0020001818700
2017-11-1412:30908.00910.00907.00908.0023002090200
2017-11-1412:0000
2017-11-1411:30908.00908.00908.00908.0010090800
2017-11-1411:00909.00910.00909.00910.00400363700
2017-11-1410:30909.00911.00909.00911.0050004549500
2017-11-1410:00907.00909.00906.00908.0035003176900
2017-11-1409:30909.00909.00906.00907.0083007531100
2017-11-1409:00910.00910.00909.00910.0028002547800
2017-11-1315:00910.00910.00910.00910.0010091000
2017-11-1314:30910.00911.00910.00911.001000910200
2017-11-1314:00910.00912.00910.00910.00700637400
2017-11-1313:30909.00912.00909.00910.0013001182200
2017-11-1313:00910.00912.00908.00908.0037003366200
2017-11-1312:30910.00912.00910.00912.0028002548400
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:00912.00912.00910.00912.00700638200
2017-11-1310:30911.00912.00909.00912.0045004095500
2017-11-1310:00910.00913.00910.00913.0077007014600
2017-11-1309:30910.00914.00910.00914.0012001096400
2017-11-1309:00913.00915.00906.00915.001320012023600
2017-11-1015:00913.00913.00913.00913.0010091300
2017-11-1014:30911.00913.00911.00913.00300273600
2017-11-1014:00912.00913.00911.00911.00400364800
2017-11-1013:30913.00913.00913.00913.001000913000
2017-11-1013:00912.00913.00910.00913.0013001184800
2017-11-1012:30908.00911.00907.00911.0036003274300
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00909.00909.00908.00908.00700636100
2017-11-1010:30907.00908.00906.00908.0014001270700
2017-11-1010:00908.00908.00907.00908.00900817000
2017-11-1009:30904.00907.00904.00907.0038003444500
2017-11-1009:00906.00906.00903.00905.0019001719900
2017-11-0915:00909.00909.00909.00909.00200181800
2017-11-0914:30904.00909.00901.00908.0078007050500
2017-11-0914:00913.00914.00903.00906.001720015643200
2017-11-0913:30915.00915.00914.00914.0024002193900
2017-11-0913:00916.00917.00915.00916.001000916100
2017-11-0912:30912.00916.00912.00916.0067006112400
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:00914.00917.00914.00916.0033003018700
2017-11-0910:30915.00918.00913.00916.0037003380700
2017-11-0910:00914.00925.00914.00918.0040003669900
2017-11-0909:30915.00927.00910.00914.002500022894700
2017-11-0909:00914.00921.00914.00916.001100010077000

   ※ 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。 

Twitter