[8215 JQスタンダード] 銀座山形屋 日足 時系列データ

[8215 JQスタンダード] 銀座山形屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2500
2017-04-241670.001670.001664.001664.00300499800
2017-04-211680.001689.001671.001689.006001008000
2017-04-201658.001690.001658.001690.007001172300
2017-04-191660.001660.001653.001653.00500828300
2017-04-181666.001692.001650.001685.0012001994000
2017-04-171673.001673.001660.001665.0028004662800
2017-04-141695.001695.001680.001692.0018003046200
2017-04-1300
2017-04-121702.001734.001702.001704.006001024800
2017-04-111707.001710.001706.001709.00400683200
2017-04-101708.001735.001705.001735.006001027000
2017-04-071704.001704.001704.001704.00300511200
2017-04-061720.001720.001714.001720.0010001718000
2017-04-051750.001750.001750.001750.00200350000
2017-04-041770.001770.001767.001767.008001415500
2017-04-031770.001770.001770.001770.007001239000
2017-03-311798.001799.001773.001775.0022003925500
2017-03-301774.001793.001774.001786.007001246000
2017-03-291790.001790.001771.001774.0028004977600
2017-03-281887.001890.001880.001890.0032006038400
2017-03-271888.001890.001880.001883.0015002828100
2017-03-241884.001884.001870.001880.0010001878900
2017-03-231870.001886.001870.001875.006001125700
2017-03-221880.001880.001856.001860.0033006153600
2017-03-211875.001887.001873.001887.0019003568700
2017-03-171895.001898.001871.001873.009001698300
2017-03-161880.001894.001880.001880.008001507000
2017-03-151890.001894.001870.001894.0018003385100
2017-03-141900.001900.001880.001890.0010001889400
2017-03-131899.001899.001872.001872.006001136300
2017-03-101887.001887.001875.001875.009001688700
2017-03-091881.001882.001872.001875.009001691300
2017-03-081887.001899.001881.001881.0016003031900
2017-03-071865.001880.001865.001880.006001124500
2017-03-061850.001860.001847.001860.0010001853300
2017-03-031832.001848.001832.001848.008001471400
2017-03-021829.001832.001829.001832.00300549100
2017-03-011820.001829.001820.001829.00400730600
2017-02-281827.001827.001819.001819.0017003099100
2017-02-271820.001825.001813.001825.007001275400
2017-02-241820.001825.001816.001816.009001636300
2017-02-231814.001815.001806.001815.00500906300
2017-02-221810.001814.001810.001814.00300543400
2017-02-211812.001814.001812.001814.00400725000
2017-02-201785.001800.001785.001800.0023004107200
2017-02-171807.001810.001806.001810.006001084500
2017-02-161810.001810.001810.001810.00300543000
2017-02-151811.001811.001803.001803.00300542500
2017-02-141800.001810.001800.001802.00500902500
2017-02-131798.001803.001797.001799.0015002698800
2017-02-101797.001797.001797.001797.00100179700
2017-02-091793.001793.001788.001788.00300537000
2017-02-081786.001786.001786.001786.00100178600
2017-02-071786.001786.001786.001786.00200357200
2017-02-061798.001798.001786.001797.009001614400
2017-02-031784.001784.001782.001782.00300535000
2017-02-021772.001774.001772.001774.00200354600
2017-02-011771.001771.001771.001771.00100177100
2017-01-311779.001798.001755.001798.0016002827200
2017-01-301786.001786.001779.001779.0015002671400
2017-01-271790.001790.001785.001785.0014002500400
2017-01-261780.001799.001780.001790.0021003748600
2017-01-251814.001814.001807.001807.00300543400
2017-01-241798.001814.001795.001814.008001439800
2017-01-231815.001815.001799.001799.0011001982700
2017-01-201810.001810.001799.001800.00400721900
2017-01-191800.001817.001797.001797.00400721500
2017-01-181800.001800.001800.001800.00200360000
2017-01-171792.001812.001792.001811.00400721500
2017-01-161800.001816.001798.001816.0014002521500
2017-01-131800.001800.001786.001800.007001258600
2017-01-121786.001790.001785.001790.007001251700
2017-01-111783.001788.001783.001784.00400714300
2017-01-101781.001790.001781.001785.009001607300
2017-01-061780.001780.001771.001771.00500887300
2017-01-051760.001789.001750.001789.007001234200
2017-01-041750.001762.001750.001750.006001051300
2016-12-301749.001750.001749.001750.00500874700
2016-12-291750.001789.001750.001756.00400704500
2016-12-281740.001750.001734.001750.009001568900
2016-12-271721.001725.001720.001725.0030005161600
2016-12-261750.001750.001720.001721.0014002426000
2016-12-221740.001740.001730.001730.006001041200
2016-12-211728.001734.001728.001734.0010001731500
2016-12-201728.001728.001724.001724.00500863600
2016-12-191721.001725.001720.001723.009001549300
2016-12-161730.001730.001721.001721.00400689300
2016-12-151730.001730.001720.001720.0010001725900
2016-12-141730.001730.001730.001730.00200346000
2016-12-131724.001730.001715.001730.0011001895100
2016-12-121711.001724.001711.001724.006001028400
2016-12-091720.001720.001714.001714.00400686300
2016-12-081710.001729.001710.001715.0011001886400
2016-12-071710.001710.001710.001710.00100171000
2016-12-0600
2016-12-051720.001720.001710.001710.00200343000
2016-12-021717.001720.001717.001720.00300515700
2016-12-011708.001717.001708.001717.00500856400
2016-11-301704.001706.001700.001706.009001532500
2016-11-291701.001704.001701.001704.00300510600
2016-11-281705.001705.001703.001703.008001363500
2016-11-251710.001710.001701.001701.008001367100
2016-11-241702.001710.001700.001701.008001363000
2016-11-221700.001700.001700.001700.00100170000
2016-11-211695.001714.001695.001713.00500851200
2016-11-181682.001682.001681.001681.008001345200
2016-11-171694.001694.001678.001678.00300506600
2016-11-161694.001694.001685.001694.00300507300
2016-11-151672.001672.001672.001672.00100167200
2016-11-141677.001697.001666.001697.00300504000
2016-11-1100
2016-11-101717.001717.001670.001670.006001012100
2016-11-091669.001669.001661.001661.0010001665900
2016-11-081668.001669.001666.001666.00300500300
2016-11-071667.001688.001665.001665.0013002167600
2016-11-041670.001670.001667.001667.007001168300
2016-11-021680.001680.001668.001670.0015002508100
2016-11-011679.001680.001677.001677.0011001847300
2016-10-311680.001680.001677.001679.009001510900
2016-10-281678.001679.001678.001679.00200335700
2016-10-271680.001681.001678.001678.0025004199700
2016-10-261680.001680.001680.001680.0021003528000
2016-10-251680.001680.001679.001679.0011001847900
2016-10-241682.001682.001682.001682.00200336400
2016-10-211680.001680.001677.001680.0018003023600
2016-10-201680.001680.001674.001680.006001007400
2016-10-191680.001680.001680.001680.00200336000
2016-10-181680.001680.001680.001680.0030005040000
2016-10-171670.001680.001670.001680.00300502000
2016-10-141680.001680.001670.001670.0021003526000
2016-10-131682.001682.001680.001681.006001008500
2016-10-1200
2016-10-1100
2016-10-071680.001693.001680.001693.00200337300
2016-10-061680.001680.001680.001680.00200336000
2016-10-051671.001678.001670.001678.0018003009000
2016-10-041679.001711.001671.001711.009001513900
2016-10-031679.001719.001679.001679.00400675600
2016-09-301719.001719.001719.001719.00100171900
2016-09-291719.001719.001719.001719.00200343800
2016-09-2800
2016-09-27167.00168.00167.00168.003000502000
2016-09-26168.00169.00167.00169.0060001008000
2016-09-23171.00171.00168.00168.0090001521000
2016-09-21168.00168.00167.00167.003000503000
2016-09-20171.00171.00168.00168.004000681000
2016-09-16170.00170.00169.00169.004000679000
2016-09-15170.00170.00169.00169.002000339000
2016-09-14170.00170.00170.00170.001000170000
2016-09-13170.00171.00170.00171.0070001195000
2016-09-1200
2016-09-09167.00170.00167.00170.004000671000
2016-09-08170.00171.00168.00168.003000509000
2016-09-0700
2016-09-06169.00169.00168.00168.004000675000
2016-09-05169.00169.00169.00169.001000169000
2016-09-02171.00171.00171.00171.001000171000
2016-09-01171.00171.00171.00171.001000171000
2016-08-31170.00170.00168.00168.004000678000
2016-08-30171.00171.00170.00170.002000341000
2016-08-29170.00170.00170.00170.001000170000
2016-08-26170.00170.00170.00170.002000340000
2016-08-2500
2016-08-24169.00170.00168.00170.0060001014000
2016-08-23169.00169.00169.00169.002000338000
2016-08-22170.00170.00170.00170.0060001020000
2016-08-19169.00169.00169.00169.002000338000
2016-08-18170.00170.00169.00169.002000339000
2016-08-17168.00168.00168.00168.001000168000
2016-08-16168.00168.00167.00167.003000502000
2016-08-15167.00170.00167.00170.004000671000
2016-08-12170.00170.00170.00170.005000850000
2016-08-10171.00171.00170.00170.002000341000
2016-08-09169.00173.00169.00173.0070001195000
2016-08-08174.00174.00169.00171.00140002377000
2016-08-05173.00173.00173.00173.001000173000
2016-08-0400
2016-08-03174.00178.00173.00173.003000525000
2016-08-02176.00176.00175.00175.004000701000
2016-08-01174.00174.00174.00174.002000348000
2016-07-29179.00179.00179.00179.0060001074000
2016-07-28171.00171.00170.00171.00140002390000
2016-07-2700
2016-07-26174.00175.00174.00175.004000699000
2016-07-25176.00176.00174.00174.0070001222000
2016-07-22177.00177.00176.00176.004000706000
2016-07-21178.00178.00178.00178.001000178000
2016-07-20185.00185.00178.00179.00240004414000
2016-07-19180.00180.00177.00178.0060001072000
2016-07-15180.00181.00180.00181.002000361000
2016-07-1400
2016-07-13177.00179.00177.00179.003000534000
2016-07-12181.00181.00180.00180.003000542000
2016-07-11180.00180.00180.00180.001000180000
2016-07-08178.00178.00174.00174.0070001226000
2016-07-07178.00178.00178.00178.001000178000
2016-07-0600
2016-07-05176.00179.00176.00177.004000708000
2016-07-04177.00179.00176.00179.005000886000
2016-07-01178.00182.00178.00182.003000540000
2016-06-30179.00179.00179.00179.001000179000
2016-06-29174.00175.00174.00174.004000697000
2016-06-28174.00174.00174.00174.003000522000
2016-06-27171.00181.00171.00181.002000352000
2016-06-24181.00181.00171.00171.00120002075000
2016-06-2300
2016-06-22181.00181.00181.00181.001000181000
2016-06-2100
2016-06-20188.00188.00181.00188.0060001114000
2016-06-17175.00180.00175.00180.002000355000
2016-06-16177.00182.00174.00174.00120002125000
2016-06-15174.00177.00174.00177.005000873000
2016-06-14178.00180.00175.00175.00100001768000
2016-06-13182.00182.00180.00180.00100001806000
2016-06-10183.00184.00183.00184.002000367000
2016-06-0900
2016-06-08181.00182.00180.00181.0070001267000
2016-06-07183.00183.00181.00181.00150002725000
2016-06-06185.00185.00183.00183.0090001651000
2016-06-03190.00190.00187.00187.00130002446000
2016-06-02191.00191.00191.00191.001000191000
2016-06-0100
2016-05-31190.00190.00190.00190.003000570000
2016-05-30192.00192.00190.00190.005000952000
2016-05-27190.00190.00190.00190.002000380000
2016-05-26190.00190.00188.00189.00160003018000
2016-05-25191.00191.00190.00190.0070001333000
2016-05-24193.00194.00193.00194.002000387000
2016-05-23190.00190.00189.00189.0060001138000
2016-05-20191.00191.00191.00191.002000382000
2016-05-19191.00191.00191.00191.002000382000
2016-05-18192.00192.00189.00189.00100001907000
2016-05-17193.00193.00190.00190.00330006299000
2016-05-16194.00194.00194.00194.002000388000
2016-05-13195.00195.00195.00195.001000195000
2016-05-1200
2016-05-11200.00200.00200.00200.001000200000
2016-05-10193.00198.00193.00198.002000391000
2016-05-09197.00197.00197.00197.001000197000
2016-05-06203.00203.00197.00197.002000400000
2016-05-02192.00193.00192.00193.002000385000
2016-04-28196.00196.00196.00196.003000588000
2016-04-27195.00195.00195.00195.001000195000
2016-04-26193.00195.00193.00195.0080001548000
2016-04-25200.00200.00195.00195.0060001185000
2016-04-22197.00197.00195.00195.005000980000
2016-04-21200.00200.00200.00200.003000600000
2016-04-20198.00198.00198.00198.002000396000
2016-04-19195.00199.00195.00196.0060001185000

   ※ 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