[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 
2017-02-271369.001369.001369.001369.00600821400
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
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271398.001398.001398.001398.00100139800
2016-09-261369.001369.001369.001369.00100136900
2016-09-231339.001339.001339.001339.00100133900
2016-09-2100
2016-09-201369.001369.001369.001369.00100136900
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-121322.001322.001322.001322.00100132200
2016-09-0900
2016-09-0800
2016-09-071322.001322.001322.001322.00100132200
2016-09-061340.001340.001340.001340.00100134000
2016-09-051369.001369.001369.001369.00200273800
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-291399.001399.001399.001399.00100139900
2016-08-261390.001390.001390.001390.00100139000
2016-08-2500
2016-08-241364.001364.001364.001364.00100136400
2016-08-231394.001394.001394.001394.00100139400
2016-08-221365.001365.001365.001365.00100136500
2016-08-1900
2016-08-181365.001365.001365.001365.00100136500
2016-08-1700
2016-08-161365.001365.001365.001365.00100136500
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-271425.001425.001425.001425.00100142500
2016-07-261400.001400.001400.001400.00100140000
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-141400.001400.001400.001400.00100140000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-071428.001428.001398.001398.00200282600
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-281398.001398.001398.001398.00100139800
2016-06-271355.001355.001325.001325.00200268000
2016-06-241325.001325.001325.001325.00100132500
2016-06-2300
2016-06-2200
2016-06-211325.001325.001325.001325.00100132500
2016-06-201300.001325.001300.001325.00200262500
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-141320.001320.001320.001320.00100132000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-261400.001400.001400.001400.00100140000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-131400.001400.001400.001400.00100140000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-281435.001435.001435.001435.00100143500
2016-04-271435.001435.001435.001435.00100143500
2016-04-261413.001413.001380.001380.00400555800
2016-04-251383.001383.001383.001383.00200276600
2016-04-221443.001443.001443.001443.00100144300
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-121359.001359.001359.001359.00100135900
2016-04-111449.001449.001449.001449.00500724500
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-301390.001390.001390.001390.00100139000
2016-03-291390.001390.001390.001390.00100139000
2016-03-281360.001360.001360.001360.00100136000
2016-03-2500
2016-03-241300.001300.001300.001300.00300390000
2016-03-2300
2016-03-221310.001310.001310.001310.00100131000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-071306.001306.001306.001306.00200261200
2016-03-041331.001332.001331.001331.00400532500
2016-03-0300
2016-03-021360.001360.001360.001360.00200272000
2016-03-0100
2016-02-291440.001440.001440.001440.00100144000
2016-02-261439.001439.001439.001439.00100143900
2016-02-251411.001411.001411.001411.00100141100
2016-02-2400
2016-02-2300
2016-02-2200

   ※ 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