[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 
2017-03-27378.00380.00376.00376.002500946200
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
2016-08-1700
2016-08-16349.00353.00345.00353.001000347400
2016-08-1500
2016-08-12355.00362.00355.00362.0020071700
2016-08-1000
2016-08-0900
2016-08-08353.00362.00353.00362.0034001207400
2016-08-0500
2016-08-04344.00353.00344.00353.00600207300
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28342.00352.00342.00352.00800274600
2016-07-2700
2016-07-2600
2016-07-25350.00350.00350.00350.0010035000
2016-07-22355.00355.00354.00355.0032001135800
2016-07-21355.00355.00355.00355.0033001171500
2016-07-20347.00355.00347.00355.0041001425200
2016-07-19335.00343.00335.00342.001800607600
2016-07-15343.00343.00337.00343.001100374200
2016-07-14341.00343.00341.00343.001400478200
2016-07-1300
2016-07-1200
2016-07-11341.00341.00341.00341.0010034100
2016-07-0800
2016-07-07335.00335.00335.00335.0020067000
2016-07-0600
2016-07-05320.00327.00320.00327.001000323300
2016-07-04322.00322.00322.00322.0030096600
2016-07-0100
2016-06-3000
2016-06-29317.00323.00317.00323.00400127400
2016-06-28325.00325.00325.00325.0010032500
2016-06-27310.00325.00310.00318.00600188300
2016-06-24325.00325.00310.00310.002400769500
2016-06-2300
2016-06-22346.00346.00346.00346.00800276800
2016-06-21339.00339.00339.00339.00900305100
2016-06-20327.00335.00327.00327.001300426100
2016-06-17319.00322.00319.00322.001300417700
2016-06-16323.00323.00322.00322.00400128900
2016-06-1500
2016-06-14323.00338.00323.00330.0053001720100
2016-06-13339.00339.00335.00337.00400134700
2016-06-1000
2016-06-0900
2016-06-08345.00351.00345.00351.0020069600
2016-06-07343.00352.00343.00352.00300103900
2016-06-06343.00343.00343.00343.00300102900
2016-06-03340.00340.00340.00340.0020068000
2016-06-02335.00335.00332.00332.001600533500
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-27343.00343.00343.00343.0010034300
2016-05-26333.00338.00333.00335.00800267700
2016-05-25336.00336.00328.00333.00600199700
2016-05-24339.00341.00325.00339.0042001399000
2016-05-23336.00336.00333.00335.001000335600
2016-05-20335.00335.00327.00327.001200400800
2016-05-19331.00335.00331.00335.00600199300
2016-05-18332.00332.00332.00332.0020066400
2016-05-17332.00332.00332.00332.0010033200
2016-05-1600
2016-05-13329.00330.00324.00328.00900294300
2016-05-12337.00339.00321.00322.0062002022000
2016-05-11335.00342.00334.00341.002700906000
2016-05-10334.00345.00334.00345.00700234900
2016-05-09336.00342.00336.00342.00300102000
2016-05-06344.00344.00344.00344.0010034400
2016-05-02332.00339.00332.00339.001200399100
2016-04-28346.00346.00332.00332.001800602600
2016-04-27342.00343.00336.00343.001500509900
2016-04-26337.00345.00337.00344.00800271700
2016-04-25345.00345.00345.00345.0020069000
2016-04-22344.00344.00337.00344.001900648000
2016-04-21343.00343.00343.00343.00900308700
2016-04-20346.00346.00330.00336.0045001517100
2016-04-19331.00346.00331.00346.0043001445100
2016-04-18335.00340.00335.00339.001000335900
2016-04-15331.00343.00331.00343.002200739600
2016-04-14342.00342.00342.00342.0010034200
2016-04-13332.00337.00330.00337.002400799400
2016-04-12331.00336.00331.00331.001600530500
2016-04-11340.00340.00334.00334.00300100800
2016-04-0800
2016-04-07350.00350.00350.00350.00500175000
2016-04-06331.00343.00331.00343.00600199800
2016-04-05335.00335.00335.00335.0010033500
2016-04-04326.00343.00326.00341.003000991300
2016-04-0100
2016-03-31350.00350.00350.00350.0020070000
2016-03-3000
2016-03-29331.00363.00331.00353.001800626200
2016-03-28364.00375.00341.00347.0035001258000
2016-03-25346.00350.00343.00345.0031001079300
2016-03-24349.00351.00349.00350.00400140100
2016-03-23360.00362.00346.00354.0069002418900
2016-03-22357.00357.00356.00356.00900321100
2016-03-18359.00359.00350.00350.002200785600

   ※ 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