[8257 JQスタンダード] 山陽百貨店 日足 時系列データ

[8257 JQスタンダード] 山陽百貨店 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201441.001441.001441.001441.00100144100
2017-10-191460.001460.001460.001460.00100146000
2017-10-181457.001457.001457.001457.00100145700
2017-10-171460.001460.001460.001460.00100146000
2017-10-161488.001488.001458.001458.00300443400
2017-10-131428.001428.001428.001428.00100142800
2017-10-1200
2017-10-111423.001423.001423.001423.00100142300
2017-10-1000
2017-10-061450.001451.001450.001450.00400580200
2017-10-051500.001500.001451.001451.007001021900
2017-10-0400
2017-10-031500.001500.001500.001500.00400600000
2017-10-021514.001514.001500.001500.00300452800
2017-09-291620.001620.001600.001600.008001294000
2017-09-281579.001580.001430.001445.0018002686500
2017-09-271480.001480.001480.001480.00200296000
2017-09-261449.001450.001449.001450.00300434900
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-191372.001400.001372.001400.00300417200
2017-09-151372.001372.001371.001371.00200274300
2017-09-1400
2017-09-1300
2017-09-121398.001398.001398.001398.00100139800
2017-09-1100
2017-09-0800
2017-09-071398.001398.001398.001398.00100139800
2017-09-061400.001400.001400.001400.00200280000
2017-09-051401.001401.001401.001401.00100140100
2017-09-041430.001430.001430.001430.00100143000
2017-09-011400.001430.001400.001430.00400563000
2017-08-3100
2017-08-301400.001400.001400.001400.00500700000
2017-08-291410.001410.001410.001410.00100141000
2017-08-281389.001389.001380.001380.00200276900
2017-08-251360.001360.001360.001360.00100136000
2017-08-241358.001358.001358.001358.00200271600
2017-08-231357.001357.001357.001357.00400542800
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-171354.001354.001354.001354.00100135400
2017-08-161354.001354.001354.001354.00100135400
2017-08-1500
2017-08-141350.001354.001350.001354.00500675400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-011432.001432.001405.001405.00600856500
2017-07-3100
2017-07-281516.001570.001516.001570.00200308600
2017-07-2700
2017-07-261570.001570.001406.001456.00600889000
2017-07-251380.001565.001380.001549.0013001872700
2017-07-2400
2017-07-2100
2017-07-201380.001380.001380.001380.00200276000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-101352.001352.001352.001352.00100135200
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-041370.001370.001370.001370.00100137000
2017-07-0300
2017-06-3000
2017-06-291370.001370.001370.001370.00100137000
2017-06-2800
2017-06-271378.001378.001378.001378.00100137800
2017-06-261378.001378.001378.001378.00100137800
2017-06-2300
2017-06-221353.001353.001353.001353.00100135300
2017-06-2100
2017-06-2000
2017-06-191352.001352.001352.001352.00100135200
2017-06-161352.001352.001352.001352.00100135200
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-081359.001359.001359.001359.00100135900
2017-06-071359.001359.001359.001359.00100135900
2017-06-0600
2017-06-051389.001389.001389.001389.00100138900
2017-06-0200
2017-06-0100
2017-05-311370.001370.001370.001370.00200274000
2017-05-301369.001370.001369.001370.00200273900
2017-05-291373.001373.001350.001350.00400544600
2017-05-261373.001373.001373.001373.00100137300
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-181345.001345.001345.001345.00100134500
2017-05-171345.001345.001345.001345.00500672500
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-021375.001375.001375.001375.00100137500
2017-05-011385.001385.001355.001355.00300409500
2017-04-281326.001385.001326.001385.0012001645900
2017-04-271374.001374.001315.001315.00300403400
2017-04-261347.001347.001347.001347.00200269400
2017-04-251344.001345.001344.001345.00200268900
2017-04-241331.001345.001331.001345.00500669700
2017-04-211301.001301.001301.001301.00100130100
2017-04-201348.001348.001318.001318.00200266600
2017-04-191365.001365.001365.001365.00200273000
2017-04-181366.001366.001366.001366.00200273200
2017-04-1700
2017-04-141350.001351.001306.001306.0026003502900
2017-04-131360.001400.001360.001400.0029004013400
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-071348.001348.001348.001348.00200269600
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-281378.001378.001378.001378.00200275600
2017-03-271370.001370.001370.001370.00200274000
2017-03-241370.001370.001370.001370.00100137000
2017-03-2300
2017-03-221387.001387.001387.001387.00100138700
2017-03-2100
2017-03-1700
2017-03-161364.001364.001364.001364.00200272800
2017-03-151364.001364.001364.001364.00100136400
2017-03-1400
2017-03-1300
2017-03-101333.001333.001333.001333.00100133300
2017-03-091330.001363.001330.001363.00200269300
2017-03-0800
2017-03-071355.001355.001355.001355.00100135500
2017-03-061340.001340.001340.001340.00100134000
2017-03-0300
2017-03-021364.001364.001364.001364.00100136400
2017-03-0100
2017-02-281368.001368.001368.001368.00100136800
2017-02-271369.001369.001369.001369.00600821400
2017-02-241330.001330.001311.001311.0014001849100
2017-02-231385.001390.001385.001390.00500693500
2017-02-221380.001385.001380.001385.00300415000
2017-02-2100
2017-02-2000
2017-02-171362.001362.001362.001362.00200272400
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-101375.001380.001375.001380.00400551000
2017-02-091366.001369.001366.001369.00300410100
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-031370.001370.001366.001366.00200273600
2017-02-021366.001366.001366.001366.00100136600
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-271382.001382.001382.001382.00100138200
2017-01-261382.001382.001382.001382.00100138200
2017-01-251385.001385.001385.001385.00100138500
2017-01-241362.001362.001361.001361.00200272300
2017-01-231361.001361.001361.001361.00100136100
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-131399.001399.001399.001399.00100139900
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-041370.001399.001370.001399.00200276900
2016-12-301400.001400.001400.001400.00100140000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-261375.001375.001360.001360.00300409500
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-161375.001375.001375.001375.00100137500
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-121376.001376.001376.001376.00100137600
2016-12-0900
2016-12-081400.001400.001399.001399.00200279900
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-291400.001400.001400.001400.00200280000
2016-11-281374.001380.001350.001350.008001087800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-181315.001315.001315.001315.00300394500
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-011345.001345.001345.001345.00200269000
2016-10-3100
2016-10-2800
2016-10-271375.001375.001375.001375.00100137500
2016-10-261375.001375.001375.001375.00100137500
2016-10-2500
2016-10-2400
2016-10-211368.001368.001368.001368.00100136800
2016-10-2000
2016-10-1900
2016-10-1800

   ※ 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