[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 
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
2016-04-18196.00196.00194.00194.003000585000
2016-04-15198.00198.00196.00196.002000394000
2016-04-14194.00194.00194.00194.001000194000
2016-04-13197.00197.00193.00195.0060001174000
2016-04-12196.00196.00196.00196.001000196000
2016-04-11193.00197.00191.00197.005000963000
2016-04-08193.00193.00193.00193.002000386000
2016-04-07193.00194.00193.00194.002000387000
2016-04-06195.00197.00194.00194.00110002142000
2016-04-05197.00198.00196.00198.004000788000
2016-04-04199.00199.00198.00198.003000596000
2016-04-01200.00200.00199.00199.0060001197000
2016-03-31203.00203.00202.00202.0060001215000
2016-03-30198.00201.00198.00201.004000799000
2016-03-29193.00200.00193.00200.00140002768000
2016-03-28208.00208.00207.00208.005800012051000
2016-03-25208.00208.00207.00208.00200004150000
2016-03-24208.00208.00208.00208.00110002288000
2016-03-23207.00208.00207.00207.00210004366000
2016-03-22208.00208.00207.00207.00210004367000
2016-03-18208.00208.00208.00208.0070001456000
2016-03-17208.00208.00208.00208.0090001872000
2016-03-16208.00208.00208.00208.00120002496000
2016-03-15208.00208.00206.00206.00100002075000
2016-03-14208.00208.00208.00208.0070001456000
2016-03-11205.00208.00205.00207.0090001853000
2016-03-10208.00208.00206.00207.004000829000
2016-03-09207.00208.00207.00208.002000415000
2016-03-08206.00209.00205.00209.0080001658000
2016-03-07207.00208.00206.00208.0070001446000
2016-03-04206.00206.00206.00206.001000206000
2016-03-03206.00206.00206.00206.002000412000
2016-03-02206.00207.00206.00207.004000827000
2016-03-01206.00207.00206.00206.004000825000
2016-02-29205.00207.00205.00207.0060001236000
2016-02-26207.00207.00205.00205.0060001236000
2016-02-25204.00207.00204.00207.003000615000
2016-02-24203.00205.00203.00203.003000611000
2016-02-23205.00205.00205.00205.001000205000
2016-02-22210.00210.00203.00203.0070001457000
2016-02-1900
2016-02-18200.00205.00199.00205.0070001408000
2016-02-17205.00205.00200.00200.00110002215000
2016-02-16205.00205.00205.00205.001000205000
2016-02-15205.00205.00200.00205.00150003058000
2016-02-12195.00200.00193.00195.00110002146000
2016-02-10200.00202.00196.00196.00250004962000
2016-02-09205.00205.00200.00200.00130002624000
2016-02-08206.00206.00203.00203.004000819000
2016-02-05212.00212.00204.00205.0070001451000
2016-02-04213.00213.00212.00212.0050001064000
2016-02-03205.00206.00205.00205.00130002670000
2016-02-02213.00213.00212.00212.003000638000
2016-02-01210.00213.00210.00213.0060001263000
2016-01-29208.00210.00207.00210.0070001458000
2016-01-28202.00203.00202.00203.003000607000
2016-01-27203.00207.00203.00207.002000410000
2016-01-26209.00209.00209.00209.004000836000
2016-01-25201.00204.00201.00201.003000606000
2016-01-22198.00203.00198.00200.00170003388000
2016-01-21206.00208.00200.00203.00300006082000
2016-01-20213.00213.00206.00206.00110002288000
2016-01-19209.00209.00209.00209.001000209000
2016-01-18208.00209.00207.00209.00110002286000
2016-01-15210.00213.00210.00213.0050001058000
2016-01-14214.00214.00208.00210.00180003790000
2016-01-13211.00215.00211.00215.002000426000
2016-01-12211.00213.00210.00210.00240005062000
2016-01-08214.00215.00211.00213.0060001280000
2016-01-0700
2016-01-06213.00217.00211.00217.00150003196000
2016-01-05217.00218.00215.00215.00100002163000
2016-01-04216.00216.00213.00215.00170003653000
2015-12-30213.00213.00211.00213.0060001275000
2015-12-29210.00214.00210.00213.004000847000
2015-12-28211.00211.00210.00210.00120002525000
2015-12-25212.00212.00211.00212.0070001483000
2015-12-24214.00214.00212.00212.0090001916000
2015-12-22217.00217.00212.00216.00110002351000
2015-12-21217.00217.00215.00215.004000866000
2015-12-18216.00216.00212.00212.00200004275000
2015-12-17220.00220.00215.00215.0060001303000
2015-12-16215.00217.00215.00217.003000648000
2015-12-15215.00215.00215.00215.002000430000
2015-12-14216.00216.00215.00215.003000646000
2015-12-11218.00218.00215.00216.003000649000
2015-12-10215.00218.00214.00214.0050001076000
2015-12-09218.00218.00214.00218.0050001080000
2015-12-08218.00220.00215.00215.00260005664000
2015-12-07216.00216.00216.00216.002000432000
2015-12-04215.00215.00215.00215.001000215000
2015-12-03214.00218.00214.00218.0080001719000
2015-12-02216.00216.00215.00216.00180003879000
2015-12-01213.00215.00213.00214.00270005791000
2015-11-30212.00212.00212.00212.0060001272000

   ※ 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