[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 
2017-09-221725.001725.001725.001725.00100172500
2017-09-211721.001730.001721.001730.00200345100
2017-09-201719.001728.001719.001728.00400688600
2017-09-191717.001719.001717.001719.00300515300
2017-09-151722.001722.001716.001716.006001032100
2017-09-141738.001738.001738.001738.00100173800
2017-09-131737.001738.001737.001738.00200347500
2017-09-121720.001720.001720.001720.006001032000
2017-09-1100
2017-09-081720.001720.001720.001720.00400688000
2017-09-0700
2017-09-061740.001740.001740.001740.00200348000
2017-09-051739.001740.001739.001740.00300521800
2017-09-041730.001730.001730.001730.00100173000
2017-09-011739.001739.001739.001739.00100173900
2017-08-311745.001745.001740.001740.00200348500
2017-08-3000
2017-08-291723.001723.001723.001723.00300516900
2017-08-281740.001748.001723.001723.00500868000
2017-08-251743.001743.001743.001743.00100174300
2017-08-241726.001726.001726.001726.00100172600
2017-08-231726.001747.001726.001747.00400692500
2017-08-2200
2017-08-211731.001731.001731.001731.00200346200
2017-08-181755.001755.001731.001731.00300524100
2017-08-171747.001750.001727.001727.00500867900
2017-08-161739.001741.001739.001741.00500870000
2017-08-151726.001726.001725.001726.00300517700
2017-08-141735.001735.001727.001727.007001211700
2017-08-1000
2017-08-091740.001740.001740.001740.00100174000
2017-08-081740.001740.001740.001740.00100174000
2017-08-071739.001739.001739.001739.00100173900
2017-08-0400
2017-08-031746.001746.001746.001746.00100174600
2017-08-021739.001759.001739.001759.00200349800
2017-08-0100
2017-07-311759.001759.001739.001739.006001053400
2017-07-281737.001737.001737.001737.00100173700
2017-07-2700
2017-07-261763.001763.001737.001737.00200350000
2017-07-251737.001737.001737.001737.00300521100
2017-07-241765.001765.001750.001750.00200351500
2017-07-2100
2017-07-201766.001766.001765.001765.0019003355300
2017-07-191744.001750.001744.001750.006001047600
2017-07-181747.001747.001745.001747.00400698600
2017-07-141748.001748.001735.001748.006001047500
2017-07-131727.001730.001727.001730.00200345700
2017-07-121730.001730.001730.001730.00100173000
2017-07-111740.001740.001730.001730.00200347000
2017-07-101740.001746.001740.001746.00200348600
2017-07-071741.001741.001740.001740.00200348100
2017-07-0600
2017-07-051740.001746.001740.001745.00500872300
2017-07-041746.001746.001740.001740.00300523200
2017-07-031746.001746.001746.001746.00300523800
2017-06-301727.001731.001727.001731.007001210400
2017-06-291721.001761.001721.001726.0011001917600
2017-06-281750.001750.001750.001750.00500875000
2017-06-2700
2017-06-261729.001740.001709.001709.0010001733200
2017-06-231710.001710.001710.001710.00100171000
2017-06-221706.001716.001705.001716.00500854700
2017-06-211707.001707.001706.001706.00200341300
2017-06-201716.001716.001716.001716.00200343200
2017-06-191716.001716.001716.001716.00200343200
2017-06-161715.001716.001715.001716.006001029100
2017-06-151715.001715.001715.001715.00300514500
2017-06-141716.001716.001715.001715.00300514700
2017-06-131717.001717.001717.001717.00100171700
2017-06-121700.001700.001700.001700.00500850000
2017-06-0900
2017-06-081698.001722.001698.001700.00300512000
2017-06-0700
2017-06-061699.001699.001698.001698.00300509500
2017-06-051699.001700.001699.001700.00300509900
2017-06-021696.001705.001696.001697.00400679600
2017-06-011692.001695.001692.001695.00400677600
2017-05-311700.001700.001690.001692.00400677200
2017-05-301700.001700.001690.001700.00300509000
2017-05-291699.001700.001699.001700.00200339900
2017-05-261692.001700.001692.001692.00500846800
2017-05-251699.001700.001695.001695.0010001698800
2017-05-241699.001700.001699.001700.006001019900
2017-05-231700.001700.001700.001700.00400680000
2017-05-221720.001720.001700.001700.008001365000
2017-05-191711.001711.001711.001711.00100171100
2017-05-181704.001704.001704.001704.00100170400
2017-05-171706.001706.001704.001704.0010001704400
2017-05-161729.001729.001720.001720.00200344900
2017-05-151735.001735.001711.001711.009001547900
2017-05-121740.001740.001740.001740.00100174000
2017-05-111730.001730.001725.001725.00200345500
2017-05-101747.001747.001743.001743.00400697600
2017-05-091722.001728.001722.001728.00200345000
2017-05-081704.001760.001704.001722.0010001724700
2017-05-021700.001701.001700.001701.00200340100
2017-05-011685.001700.001685.001700.00300508500
2017-04-281693.001695.001690.001695.008001354600
2017-04-271691.001693.001691.001693.00200338400
2017-04-261685.001692.001685.001692.00500844200
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

   ※ 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