[8298 JQスタンダード] ファミリー 日足 時系列データ

[8298 JQスタンダード] ファミリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23393.00393.00390.00390.0036001413700
2017-08-22395.00395.00384.00390.0076002959100
2017-08-21401.00401.00390.00393.0067002639200
2017-08-18402.00402.00395.00401.0037001475400
2017-08-17393.00401.00393.00400.0031001233800
2017-08-16392.00392.00390.00391.001400548200
2017-08-15389.00392.00387.00392.0034001323300
2017-08-14390.00391.00379.00381.00142005475400
2017-08-10403.00407.00393.00393.00158006339200
2017-08-09409.00409.00407.00409.0067002736100
2017-08-08409.00409.00405.00405.0033001342800
2017-08-07407.00408.00406.00406.0033001345600
2017-08-04406.00406.00405.00405.001800729500
2017-08-03403.00407.00403.00407.001800729000
2017-08-02406.00407.00402.00402.001800727900
2017-08-01406.00406.00405.00405.001100446100
2017-07-31417.00417.00402.00403.00158006410500
2017-07-28412.00428.00410.00410.0074003090700
2017-07-27417.00417.00411.00411.00600248100
2017-07-26415.00417.00412.00413.0029001202500
2017-07-25410.00411.00409.00410.001300533000
2017-07-24409.00410.00407.00410.0059002411900
2017-07-21412.00412.00405.00405.00119004878800
2017-07-20408.00409.00406.00406.0045001835000
2017-07-19403.00407.00403.00406.0051002066600
2017-07-18405.00406.00402.00406.0062002506300
2017-07-14404.00406.00404.00406.0034001374700
2017-07-13410.00410.00407.00407.0059002406500
2017-07-12408.00411.00407.00408.0038001550500
2017-07-11408.00409.00406.00406.001800734000
2017-07-10405.00405.00404.00405.0037001498200
2017-07-07404.00405.00403.00405.001500605300
2017-07-06402.00402.00400.00400.001500601400
2017-07-05399.00403.00398.00402.001100440000
2017-07-04402.00402.00400.00400.00500200800
2017-07-03397.00413.00397.00404.0051002065300
2017-06-30396.00396.00395.00395.00500197900
2017-06-29402.00402.00397.00397.0044001748700
2017-06-28397.00400.00394.00396.0029001149500
2017-06-27396.00396.00395.00396.001100435500
2017-06-26395.00396.00395.00396.00600237400
2017-06-23391.00392.00391.00392.0034001329700
2017-06-22397.00397.00390.00392.0046001809700
2017-06-21402.00404.00391.00395.0095003774500
2017-06-20415.00420.00387.00402.002730010991300
2017-06-19424.00424.00417.00423.0069002914200
2017-06-16398.00436.00398.00424.005140021532500
2017-06-15398.00398.00398.00398.00500199000
2017-06-14396.00398.00393.00398.002300910000
2017-06-13395.00397.00389.00390.0030001178400
2017-06-12391.00397.00390.00392.0031001214500
2017-06-09396.00396.00394.00394.001300514600
2017-06-08398.00398.00391.00391.00600235300
2017-06-07396.00396.00396.00396.0010039600
2017-06-06395.00395.00392.00395.00400157500
2017-06-05395.00400.00392.00392.0065002570900
2017-06-02390.00392.00390.00392.00600234800
2017-06-01392.00393.00387.00387.001900737700
2017-05-31391.00391.00387.00387.00800311200
2017-05-30389.00393.00389.00390.002500979400
2017-05-29390.00392.00386.00386.001300508500
2017-05-26391.00391.00386.00386.001000388500
2017-05-25393.00393.00387.00387.0029001131600
2017-05-24387.00393.00387.00393.00500194700
2017-05-23391.00393.00387.00387.002100819600
2017-05-22382.00390.00378.00387.0090003450300
2017-05-19379.00380.00379.00380.002600986500
2017-05-18375.00376.00373.00376.0047001760100
2017-05-17384.00384.00380.00380.001700647800
2017-05-16383.00384.00382.00382.00800306000
2017-05-15382.00383.00380.00382.0047001788200
2017-05-12380.00385.00380.00385.00150005727900
2017-05-11374.00384.00370.00382.0092003458300
2017-05-10372.00374.00372.00373.001200446900
2017-05-09370.00371.00370.00371.002100777300
2017-05-08370.00374.00370.00371.0071002636300
2017-05-02370.00373.00368.00372.0043001596100
2017-05-01370.00371.00370.00371.001600593300
2017-04-28369.00371.00369.00371.001900702400
2017-04-27369.00369.00365.00366.002100768300
2017-04-26369.00369.00369.00369.0010036900
2017-04-25368.00368.00366.00366.001300477300
2017-04-24372.00372.00372.00372.001600595200
2017-04-21372.00372.00370.00370.001100408500
2017-04-20368.00369.00367.00368.001400515400
2017-04-19366.00368.00364.00368.00800292900
2017-04-18368.00368.00364.00368.002300841600
2017-04-17362.00371.00362.00371.002500923400
2017-04-14356.00361.00355.00359.001600570900
2017-04-13362.00362.00359.00359.001300469100
2017-04-12368.00368.00355.00359.0031001114600
2017-04-11368.00373.00362.00369.002300845700
2017-04-10358.00365.00358.00365.0031001118300
2017-04-07360.00360.00357.00357.00400143100
2017-04-06365.00365.00357.00357.0047001687900
2017-04-05366.00366.00366.00366.0010036600
2017-04-04374.00374.00368.00368.0067002479400
2017-04-03376.00376.00373.00374.001200449000
2017-03-31377.00377.00374.00374.001400524800
2017-03-30377.00378.00375.00377.0037001392800
2017-03-29378.00378.00374.00377.0040001505400
2017-03-28377.00390.00377.00380.0043001642900
2017-03-27378.00380.00376.00376.002500946200
2017-03-24377.00379.00377.00378.002200830800
2017-03-23376.00380.00375.00375.0040001512900
2017-03-22375.00382.00375.00375.0034001279300
2017-03-21376.00380.00376.00378.0041001548700
2017-03-17376.00379.00374.00378.0064002405900
2017-03-16379.00379.00374.00375.0058002176300
2017-03-15384.00385.00379.00380.0089003394600
2017-03-14385.00386.00383.00383.00500192300
2017-03-13382.00384.00380.00383.0082003130100
2017-03-10380.00388.00380.00385.0036001379800
2017-03-09380.00380.00380.00380.0059002242000
2017-03-08376.00379.00375.00377.001200451500
2017-03-07375.00377.00374.00376.0059002215400
2017-03-06374.00377.00374.00374.00102003819300
2017-03-03375.00375.00374.00374.0032001199300
2017-03-02375.00375.00375.00375.001400525000
2017-03-01371.00376.00371.00375.00147005492800
2017-02-28370.00371.00367.00371.0048001767700
2017-02-27368.00368.00367.00367.001400515100
2017-02-24368.00369.00366.00369.0047001728100
2017-02-23371.00371.00367.00368.00154005680900
2017-02-22373.00373.00370.00371.00202007489400
2017-02-21373.00373.00370.00371.00153005672200
2017-02-20372.00373.00370.00372.0083003082300
2017-02-17372.00375.00369.00369.00131004857300
2017-02-16373.00373.00370.00373.0090003340100
2017-02-15371.00372.00368.00370.0083003070900
2017-02-14378.00379.00369.00370.00203007571100
2017-02-13391.00391.00370.00378.005570020965400
2017-02-10417.00417.00392.00396.006860027754400
2017-02-09394.00416.00388.00401.0010140040976000
2017-02-08394.00429.00385.00400.0017830072261800
2017-02-07383.00386.00375.00379.00105004003200
2017-02-06398.00400.00380.00381.003110012183600
2017-02-03358.00427.00358.00384.0020440080963700
2017-02-02357.00358.00357.00358.00300107300
2017-02-01356.00357.00356.00357.0035001248200
2017-01-31358.00359.00350.00355.0082002899200
2017-01-30356.00358.00355.00358.002400853000
2017-01-27356.00358.00356.00358.001000356900
2017-01-26353.00353.00353.00353.00800282400
2017-01-25358.00358.00358.00358.0010035800
2017-01-24359.00359.00351.00357.002200781000
2017-01-23358.00358.00355.00355.001300464000
2017-01-20357.00357.00357.00357.001700606900
2017-01-19355.00355.00353.00353.0035001239400
2017-01-18355.00359.00355.00355.002500889300
2017-01-17359.00359.00355.00355.001200428200
2017-01-16357.00357.00357.00357.001000357000
2017-01-13359.00359.00356.00356.0020071500
2017-01-12358.00359.00355.00355.002800999600
2017-01-11357.00358.00357.00358.00400143100
2017-01-10355.00356.00355.00356.001700604200
2017-01-06361.00361.00348.00356.0084002980800
2017-01-0500
2017-01-04364.00365.00356.00364.0076002765200
2016-12-30359.00363.00359.00363.00300108100
2016-12-2900
2016-12-28360.00363.00352.00363.002700966600
2016-12-27350.00363.00350.00363.0068002406900
2016-12-26345.00350.00345.00350.002000692500
2016-12-22350.00350.00345.00350.00144005032900
2016-12-21350.00350.00346.00350.0047001638200
2016-12-20348.00348.00348.00348.00800278400
2016-12-19351.00351.00345.00348.0031001076500
2016-12-16347.00352.00345.00350.0038001321000
2016-12-15346.00349.00345.00349.0034001173600
2016-12-14351.00351.00345.00350.0034001181600
2016-12-13352.00352.00345.00351.0034001183600
2016-12-12349.00352.00345.00352.0051001766800
2016-12-09350.00350.00345.00349.001800622300
2016-12-08350.00350.00345.00345.002200767000
2016-12-07347.00353.00337.00352.0075002597000
2016-12-06350.00350.00347.00347.001300451400
2016-12-05352.00352.00345.00345.0047001637900
2016-12-02354.00354.00346.00352.00101003543900
2016-12-01352.00352.00350.00350.0037001297200
2016-11-30356.00356.00353.00354.001900671400
2016-11-29347.00353.00347.00353.001100382300
2016-11-28355.00355.00355.00355.0010035500
2016-11-2500
2016-11-2400
2016-11-22361.00361.00341.00354.0032001128700
2016-11-21359.00359.00351.00358.0030001060200
2016-11-18359.00359.00359.00359.00700251300
2016-11-17354.00355.00354.00355.0020070900
2016-11-16345.00353.00345.00353.00800276800
2016-11-15347.00351.00345.00345.00600207800
2016-11-1400
2016-11-11355.00355.00345.00351.001900659900
2016-11-10352.00352.00346.00347.002700934900
2016-11-09355.00355.00345.00345.002700933100
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31358.00358.00358.00358.0010035800
2016-10-28351.00351.00351.00351.0010035100
2016-10-27363.00369.00351.00351.002500901600
2016-10-2600
2016-10-2500
2016-10-24360.00363.00360.00362.001100397200
2016-10-21359.00359.00359.00359.00800287200
2016-10-20354.00354.00351.00351.00800282900
2016-10-19356.00356.00351.00354.001600568600
2016-10-18340.00345.00340.00345.002400816500
2016-10-17338.00343.00338.00341.00300102200
2016-10-14336.00342.00335.00342.001700571500
2016-10-13342.00342.00337.00339.002000677700
2016-10-12332.00341.00332.00340.00130004337700
2016-10-1100
2016-10-0700
2016-10-06349.00354.00345.00354.001600557900
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27346.00360.00340.00360.001400485200
2016-09-26346.00354.00345.00346.001700588800
2016-09-23354.00354.00354.00354.001800637200
2016-09-21353.00353.00340.00340.001000350900
2016-09-20353.00353.00338.00346.00101003459800
2016-09-16345.00353.00343.00353.00700242500
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06353.00353.00353.00353.001100388300
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25338.00354.00338.00354.0020069200
2016-08-24353.00353.00353.00353.0010035300
2016-08-23354.00354.00354.00354.00800283200
2016-08-22354.00354.00354.00354.00800283200
2016-08-19353.00353.00350.00350.00800282100
2016-08-18354.00354.00349.00353.001200422600

   ※ 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