[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 
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
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15448.00448.00448.00448.001000448000
2016-04-1400
2016-04-13442.00442.00442.00442.001000442000
2016-04-12430.00436.00430.00436.0050002174000
2016-04-11437.00437.00430.00430.0060002609000
2016-04-0800
2016-04-0700
2016-04-06431.00431.00431.00431.001000431000
2016-04-0500
2016-04-04430.00430.00430.00430.001000430000
2016-04-01430.00430.00430.00430.0050002150000
2016-03-3100
2016-03-3000
2016-03-29446.00447.00438.00438.0050002223000
2016-03-28455.00455.00446.00446.0030001355000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18439.00439.00439.00439.001000439000
2016-03-17438.00446.00438.00442.0060002647000
2016-03-16441.00446.00441.00446.002000887000
2016-03-15466.00466.00447.00447.0050002297000
2016-03-14452.00456.00452.00456.0060002732000
2016-03-11444.00450.00444.00450.002000894000
2016-03-10444.00444.00444.00444.0030001332000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04438.00438.00434.00438.0040001748000
2016-03-03437.00437.00437.00437.001000437000
2016-03-0200
2016-03-01438.00438.00438.00438.0030001314000
2016-02-29438.00438.00438.00438.001000438000
2016-02-2600
2016-02-25441.00441.00433.00433.0040001740000
2016-02-2400
2016-02-2300
2016-02-22430.00433.00430.00433.002000863000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15438.00442.00438.00442.0050002206000
2016-02-12430.00436.00430.00436.0040001738000
2016-02-10430.00430.00430.00430.0040001720000
2016-02-0900
2016-02-0800
2016-02-05430.00430.00430.00430.001000430000
2016-02-0400
2016-02-03426.00432.00426.00432.002000858000
2016-02-02431.00432.00431.00431.0040001725000
2016-02-01434.00434.00434.00434.0070003038000
2016-01-2900
2016-01-2800
2016-01-27433.00434.00433.00434.002000867000
2016-01-26428.00428.00428.00428.001000428000
2016-01-2500
2016-01-2200
2016-01-21429.00429.00429.00429.001000429000
2016-01-20430.00430.00430.00430.001000430000
2016-01-19430.00430.00430.00430.001000430000
2016-01-18434.00434.00434.00434.001000434000
2016-01-1500
2016-01-14436.00442.00431.00432.00170007443000
2016-01-13436.00437.00436.00436.0080003489000
2016-01-12427.00430.00427.00430.00110004727000
2016-01-08428.00428.00426.00426.002000854000
2016-01-07430.00430.00430.00430.001000430000
2016-01-06430.00430.00430.00430.00100004300000
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-25433.00433.00429.00430.0040001725000
2015-12-24432.00432.00429.00430.0030001291000
2015-12-22430.00430.00428.00428.0040001717000
2015-12-2100
2015-12-18437.00437.00434.00434.002000871000
2015-12-1700
2015-12-16438.00438.00438.00438.001000438000
2015-12-1500
2015-12-14436.00442.00436.00442.0050002192000
2015-12-11436.00436.00436.00436.00140006104000
2015-12-10432.00436.00432.00436.0070003046000
2015-12-09432.00432.00432.00432.0080003456000
2015-12-08434.00434.00434.00434.001000434000
2015-12-0700
2015-12-04436.00437.00436.00437.002000873000
2015-12-03433.00434.00433.00434.002000867000
2015-12-02433.00433.00433.00433.001000433000
2015-12-01433.00433.00433.00433.001000433000

   ※ 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