[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 
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
2016-03-17356.00359.00356.00359.002300820300
2016-03-16360.00360.00360.00360.00500180000
2016-03-15345.00355.00345.00345.001700588800
2016-03-1400
2016-03-1100
2016-03-10344.00356.00332.00356.0071002491500
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04342.00352.00342.00352.002900997500
2016-03-03342.00342.00342.00342.0010034200
2016-03-02331.00345.00331.00345.0032001093700
2016-03-01331.00331.00331.00331.00600198600
2016-02-29339.00339.00337.00337.00500169100
2016-02-26338.00338.00338.00338.0020067600
2016-02-25332.00337.00330.00330.0030099900
2016-02-24338.00338.00338.00338.00500169000
2016-02-23334.00337.00334.00337.001800604100
2016-02-22335.00335.00327.00330.002100699100
2016-02-19334.00334.00334.00334.00800267200
2016-02-18323.00329.00318.00329.002700867000
2016-02-17319.00326.00319.00326.001300416500
2016-02-16325.00325.00319.00319.001000319800
2016-02-15327.00327.00315.00326.00400128700
2016-02-12320.00320.00300.00319.0052001593100
2016-02-10328.00333.00321.00328.002600852400
2016-02-09343.00343.00325.00328.001900623500
2016-02-08342.00342.00342.00342.002000684000
2016-02-05361.00361.00342.00342.002800971100
2016-02-04357.00379.00357.00362.0041001508900
2016-02-03344.00351.00340.00351.00500171900
2016-02-02340.00352.00340.00352.00500172000
2016-02-01347.00356.00340.00356.0029001000400
2016-01-29340.00349.00340.00349.001600547200
2016-01-28340.00341.00339.00339.0034001155900
2016-01-27340.00341.00340.00341.0043001462500
2016-01-26341.00341.00340.00340.001200408500
2016-01-25349.00349.00333.00349.001800605900
2016-01-22350.00352.00350.00352.00900315400
2016-01-21353.00353.00342.00342.001000350300
2016-01-20357.00357.00343.00356.001900663800
2016-01-19350.00354.00350.00354.001500525500
2016-01-18351.00351.00350.00350.00800280600
2016-01-15359.00359.00359.00359.0020071800
2016-01-14354.00359.00354.00359.00300106700
2016-01-13353.00359.00353.00359.00300107100
2016-01-12360.00360.00352.00352.00300107000
2016-01-08360.00368.00360.00360.001400504800
2016-01-07367.00370.00360.00368.0050001821500
2016-01-06370.00373.00370.00370.001100409200
2016-01-05374.00374.00373.00373.00300112000
2016-01-04370.00375.00370.00375.0020074500
2015-12-30378.00378.00378.00378.0010037800
2015-12-29362.00371.00362.00371.002200802100
2015-12-28355.00360.00355.00356.00900320900
2015-12-25358.00358.00352.00352.002940010470100
2015-12-24362.00363.00360.00360.0043001556400
2015-12-22362.00365.00360.00361.0045001628500
2015-12-21378.00378.00361.00362.0015350055596800
2015-12-18379.00379.00369.00369.002200824300
2015-12-17380.00380.00370.00372.00140005211400
2015-12-16375.00375.00373.00373.00300112100
2015-12-15375.00375.00370.00373.00126004698000
2015-12-14386.00386.00375.00375.0028001051200
2015-12-11377.00385.00374.00379.0066002493500
2015-12-10376.00397.00376.00393.0010050037822100
2015-12-0900
2015-12-08380.00380.00376.00376.002500945100
2015-12-07385.00385.00375.00378.0030001135200
2015-12-04377.00377.00377.00377.001200452400
2015-12-03378.00384.00378.00384.001100416400

   ※ 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