[8208 JQスタンダード] エンチョー 日足 時系列データ

[8208 JQスタンダード] エンチョー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2800
2017-04-27471.00471.00471.00471.001000471000
2017-04-2600
2017-04-25475.00475.00469.00469.0030001413000
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17475.00475.00475.00475.001000475000
2017-04-1400
2017-04-13470.00475.00466.00466.0060002823000
2017-04-12478.00478.00478.00478.0040001912000
2017-04-11473.00473.00471.00471.0050002363000
2017-04-10471.00473.00471.00473.0050002359000
2017-04-07468.00470.00466.00470.0030001404000
2017-04-0600
2017-04-0500
2017-04-04462.00462.00462.00462.002000924000
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29468.00468.00468.00468.002000936000
2017-03-28475.00475.00473.00473.0030001423000
2017-03-27473.00473.00473.00473.001000473000
2017-03-2400
2017-03-2300
2017-03-22467.00474.00467.00469.0040001880000
2017-03-2100
2017-03-17466.00466.00466.00466.001000466000
2017-03-16471.00471.00471.00471.002000942000
2017-03-1500
2017-03-14470.00471.00470.00471.0080003762000
2017-03-13470.00470.00470.00470.0040001880000
2017-03-10467.00467.00466.00466.0050002333000
2017-03-09467.00467.00467.00467.001000467000
2017-03-08465.00465.00465.00465.001000465000
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-01465.00465.00465.00465.0030001395000
2017-02-28464.00464.00464.00464.0040001856000
2017-02-27468.00468.00468.00468.002000936000
2017-02-2400
2017-02-23471.00471.00470.00470.0030001412000
2017-02-2200
2017-02-21472.00472.00472.00472.001000472000
2017-02-20467.00467.00467.00467.001000467000
2017-02-1700
2017-02-16467.00467.00467.00467.001000467000
2017-02-1500
2017-02-14470.00470.00470.00470.0050002350000
2017-02-13470.00470.00470.00470.0050002350000
2017-02-10464.00470.00464.00470.0060002808000
2017-02-0900
2017-02-0800
2017-02-07464.00464.00464.00464.001000464000
2017-02-06464.00464.00464.00464.001000464000
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-31468.00468.00467.00467.002000935000
2017-01-30468.00468.00463.00463.0030001396000
2017-01-27476.00476.00476.00476.0040001904000
2017-01-2600
2017-01-25476.00476.00476.00476.002000952000
2017-01-2400
2017-01-23462.00462.00462.00462.002000924000
2017-01-2000
2017-01-19462.00462.00462.00462.002000924000
2017-01-18461.00461.00461.00461.001000461000
2017-01-17462.00462.00462.00462.001000462000
2017-01-16461.00462.00461.00462.0040001845000
2017-01-13465.00465.00465.00465.001000465000
2017-01-12463.00476.00463.00465.00180008382000
2017-01-11464.00464.00464.00464.00100004640000
2017-01-10459.00466.00459.00464.00160007407000
2017-01-06458.00458.00458.00458.001000458000
2017-01-05455.00455.00455.00455.0050002275000
2017-01-04455.00455.00455.00455.002000910000
2016-12-30453.00453.00453.00453.0030001359000
2016-12-29455.00455.00452.00453.0050002269000
2016-12-28455.00455.00455.00455.0030001365000
2016-12-27452.00459.00452.00456.006000027198000
2016-12-26485.00485.00480.00480.0050002413000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-19484.00484.00484.00484.001000484000
2016-12-16481.00481.00481.00481.001000481000
2016-12-1500
2016-12-14485.00485.00485.00485.0040001940000
2016-12-13485.00485.00485.00485.0040001940000
2016-12-12485.00485.00485.00485.00120005820000
2016-12-09485.00485.00485.00485.002000970000
2016-12-08490.00490.00482.00483.0060002905000
2016-12-07480.00485.00480.00485.002000965000
2016-12-06479.00479.00479.00479.002000958000
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-30477.00478.00477.00478.002000955000
2016-11-29476.00476.00476.00476.002000952000
2016-11-28488.00488.00488.00488.001000488000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-18471.00472.00471.00472.0050002356000
2016-11-17487.00487.00479.00479.002000966000
2016-11-1600
2016-11-15471.00471.00471.00471.001000471000
2016-11-14472.00479.00472.00479.0090004291000
2016-11-11475.00476.00472.00472.0070003323000
2016-11-10477.00477.00475.00475.0040001906000
2016-11-0900
2016-11-0800
2016-11-07470.00470.00470.00470.001000470000
2016-11-04470.00470.00470.00470.002000940000
2016-11-02472.00479.00472.00478.0030001429000
2016-11-01465.00465.00465.00465.002000930000
2016-10-31474.00474.00472.00472.002000946000
2016-10-28479.00479.00479.00479.0060002874000
2016-10-27498.00498.00498.00498.002000996000
2016-10-2600
2016-10-25500.00500.00500.00500.001000500000
2016-10-24485.00486.00481.00486.0030001452000
2016-10-21485.00485.00485.00485.001000485000
2016-10-2000
2016-10-19485.00485.00485.00485.001000485000
2016-10-1800
2016-10-1700
2016-10-14499.00502.00499.00502.0080003995000
2016-10-13492.00499.00492.00499.0040001983000
2016-10-12492.00492.00492.00492.001000492000
2016-10-11485.00485.00485.00485.001000485000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03480.00480.00480.00480.001000480000
2016-09-3000
2016-09-29480.00480.00480.00480.001000480000
2016-09-28480.00480.00480.00480.001000480000
2016-09-27480.00480.00480.00480.001000480000
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-16490.00490.00490.00490.002000980000
2016-09-15480.00483.00480.00483.0030001446000
2016-09-14476.00476.00476.00476.0070003332000
2016-09-13470.00471.00469.00469.00120005632000
2016-09-12460.00468.00460.00468.0040001861000
2016-09-0900
2016-09-08457.00457.00457.00457.002000914000
2016-09-0700
2016-09-06464.00464.00463.00463.0040001855000
2016-09-05464.00464.00464.00464.001000464000
2016-09-02463.00463.00463.00463.001000463000
2016-09-01462.00462.00462.00462.002000924000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25462.00462.00462.00462.002000924000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18462.00462.00462.00462.001000462000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12470.00470.00470.00470.002000940000
2016-08-10464.00464.00464.00464.002000928000
2016-08-09464.00464.00464.00464.001000464000
2016-08-08456.00456.00456.00456.001000456000
2016-08-05460.00460.00460.00460.001000460000
2016-08-0400
2016-08-03445.00445.00445.00445.001000445000
2016-08-0200
2016-08-0100
2016-07-29453.00453.00453.00453.001000453000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25471.00475.00471.00475.002000946000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15493.00493.00492.00492.0070003448000
2016-07-14485.00485.00485.00485.0030001455000
2016-07-13471.00478.00471.00478.0080003797000
2016-07-12466.00475.00466.00471.00180008467000
2016-07-11460.00465.00460.00465.00110005080000
2016-07-08460.00460.00460.00460.001000460000
2016-07-0700
2016-07-06454.00455.00454.00455.002000909000
2016-07-05455.00455.00452.00452.0050002263000
2016-07-0400
2016-07-0100
2016-06-30463.00463.00463.00463.001000463000
2016-06-2900
2016-06-28463.00463.00463.00463.001000463000
2016-06-27463.00463.00463.00463.0040001852000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15463.00463.00463.00463.002000926000
2016-06-14457.00463.00457.00463.0050002305000
2016-06-13457.00457.00457.00457.00140006398000
2016-06-10454.00462.00454.00457.00100004588000
2016-06-09455.00456.00454.00454.0040001820000
2016-06-08454.00455.00453.00453.0030001362000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30445.00449.00443.00443.0030001337000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18435.00441.00435.00441.0040001757000
2016-05-17435.00435.00435.00435.002000870000
2016-05-16438.00438.00438.00438.001000438000
2016-05-13448.00454.00448.00454.0050002246000
2016-05-12448.00448.00448.00448.001000448000
2016-05-11438.00442.00438.00442.0050002206000
2016-05-10437.00443.00436.00436.0090003945000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27437.00437.00437.00437.002000874000
2016-04-26434.00438.00430.00437.0080003464000
2016-04-25450.00450.00450.00450.001000450000
2016-04-2200

   ※ 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