[9823 JQスタンダード] マミーマート 日足 時系列データ

[9823 JQスタンダード] マミーマート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222250.002259.002246.002248.009002025400
2017-11-212271.002271.002241.002268.0024005439200
2017-11-202272.002272.002271.002271.0014003180700
2017-11-172272.002272.002272.002272.00100227200
2017-11-162260.002288.002205.002288.0028006250400
2017-11-152203.002310.002203.002260.00740016637700
2017-11-142400.002453.002311.002453.00490011703700
2017-11-132322.002370.002322.002370.0026006125900
2017-11-102335.002347.002329.002347.0010002332000
2017-11-092330.002343.002314.002321.0013003030000
2017-11-082332.002332.002331.002331.00200466300
2017-11-072359.002359.002332.002336.007001635500
2017-11-062359.002359.002341.002341.00300705900
2017-11-022345.002350.002340.002350.008001874600
2017-11-012345.002346.002345.002346.00300703700
2017-10-312352.002352.002345.002345.00300704900
2017-10-302353.002353.002350.002350.006001410600
2017-10-272329.002340.002329.002340.005001167400
2017-10-262322.002329.002322.002329.00400929500
2017-10-252328.002330.002322.002322.0011002558800
2017-10-242315.002328.002315.002328.00300697100
2017-10-232325.002328.002303.002328.0023005342600
2017-10-202329.002329.002305.002328.0019004413000
2017-10-192329.002329.002329.002329.00100232900
2017-10-182328.002340.002310.002320.0028006522700
2017-10-172329.002329.002312.002326.009002090700
2017-10-162337.002337.002320.002320.006001395500
2017-10-132310.002313.002310.002313.0011002541800
2017-10-122304.002305.002300.002300.00400921100
2017-10-112309.002309.002306.002306.00400922700
2017-10-102302.002302.002302.002302.00100230200
2017-10-0600
2017-10-052310.002350.002310.002350.007001637000
2017-10-042330.002330.002310.002310.006001388000
2017-10-032330.002332.002330.002330.00400932300
2017-10-022380.002380.002331.002331.008001869700
2017-09-292380.002400.002380.002380.005001193500
2017-09-282363.002379.002230.002379.0031007203800
2017-09-272447.002447.002300.002362.0041009814500
2017-09-262419.002478.002419.002478.0022005373100
2017-09-252376.002417.002376.002417.0019004556200
2017-09-222376.002376.002355.002370.0020004746700
2017-09-212330.002379.002330.002376.0016003745900
2017-09-202320.002330.002320.002330.0017003947000
2017-09-192329.002329.002308.002320.0023005340000
2017-09-152299.002344.002291.002305.0022005067700
2017-09-142277.002299.002277.002285.0028006406900
2017-09-132256.002278.002251.002277.0011002492100
2017-09-122250.002260.002250.002260.00400902600
2017-09-112272.002278.002230.002233.0021004726400
2017-09-082222.002222.002222.002222.00200444400
2017-09-072225.002225.002221.002221.00400889200
2017-09-062225.002225.002201.002208.007001550200
2017-09-052219.002228.002219.002221.0015003330400
2017-09-042224.002230.002219.002230.0011002444800
2017-09-012218.002219.002218.002219.00400887300
2017-08-312210.002210.002210.002210.0010002210000
2017-08-302217.002218.002217.002218.00200443500
2017-08-292205.002219.002205.002219.00300664300
2017-08-282210.002218.002205.002205.005001104800
2017-08-252190.002205.002190.002205.006001318400
2017-08-242205.002205.002190.002190.0014003075200
2017-08-232220.002220.002220.002220.0010002220000
2017-08-222210.002220.002210.002220.0012002655500
2017-08-212196.002210.002196.002210.0022004848200
2017-08-182198.002206.002194.002196.0011002419100
2017-08-172194.002235.002194.002217.007001553800
2017-08-162193.002200.002193.002194.0010002194200
2017-08-152232.002232.002210.002211.0024005324300
2017-08-142197.002250.002162.002233.00730016182900
2017-08-102180.002199.002179.002199.0010002190600
2017-08-092181.002189.002169.002189.0014003050800
2017-08-082180.002192.002180.002192.00400874900
2017-08-072170.002190.002160.002174.0032006954700
2017-08-042171.002195.002171.002195.0015003277700
2017-08-032219.002219.002169.002169.0013002824700
2017-08-022219.002219.002219.002219.00200443800
2017-08-012204.002204.002180.002180.009001968500
2017-07-312180.002219.002180.002206.005001100400
2017-07-282228.002228.002204.002204.0012002655500
2017-07-272230.002230.002198.002228.0020004416300
2017-07-262229.002238.002229.002238.00300670500
2017-07-252220.002220.002220.002220.0016003552000
2017-07-242228.002228.002220.002220.00400890200
2017-07-212220.002229.002186.002228.0025005533400
2017-07-202228.002228.002220.002220.0018004009000
2017-07-192200.002229.002200.002229.008001771700
2017-07-182184.002200.002184.002200.0013002858000
2017-07-142176.002189.002165.002189.0010002175600
2017-07-132185.002199.002181.002199.006001313400
2017-07-122180.002200.002180.002200.00400877800
2017-07-112181.002182.002161.002179.0019004136200
2017-07-102209.002215.002179.002199.0033007233700
2017-07-072193.002230.002193.002210.0036007927700
2017-07-062247.002249.002200.002240.0045009995100
2017-07-052248.002248.002247.002247.00200449500
2017-07-042267.002270.002260.002270.005001133500
2017-07-032247.002269.002247.002268.0018004055800
2017-06-302250.002269.002225.002226.0014003139400
2017-06-292250.002250.002250.002250.00200450000
2017-06-282279.002279.002229.002273.0012002721000
2017-06-272220.002265.002200.002265.0026005801500
2017-06-262210.002242.002210.002210.0021004667500
2017-06-232229.002229.002170.002199.0021004617800
2017-06-222159.002244.002159.002229.00670014678400
2017-06-212120.002146.002120.002146.0036007654700
2017-06-202125.002149.002105.002149.0027005733100
2017-06-192078.002125.002078.002125.0011002310300
2017-06-162059.002064.002045.002064.0035007176100
2017-06-152046.002050.002045.002050.0034006955600
2017-06-142046.002049.002036.002041.0019003875900
2017-06-132040.002062.002027.002062.00540011009200
2017-06-122035.002048.002031.002040.0025005087400
2017-06-092051.002051.002029.002031.0018003663300
2017-06-082057.002057.002057.002057.00100205700
2017-06-072020.002059.002016.002030.00520010513300
2017-06-062036.002048.002010.002048.0037007502400
2017-06-052038.002038.002038.002038.00100203800
2017-06-022020.002049.002020.002039.0028005673400
2017-06-012049.002060.002030.002030.0015003067900
2017-05-312020.002056.002001.002049.0029005879200
2017-05-302088.002088.001972.002070.00900018144300
2017-05-292074.002090.002072.002072.0018003751300
2017-05-262062.002074.002062.002074.00300620000
2017-05-252084.002094.002053.002071.0036007462400
2017-05-242065.002090.002063.002084.0035007257200
2017-05-232041.002056.002041.002055.0021004298200
2017-05-221998.002041.001998.002041.00570011544200
2017-05-191999.001999.001985.001995.0021004185600
2017-05-181950.001971.001950.001971.0020003902900
2017-05-171956.001983.001944.001953.0019003713900
2017-05-162004.002008.001967.001968.00940018633100
2017-05-152185.002300.001991.002001.003670075387200
2017-05-122071.002090.002071.002085.0016003318700
2017-05-112065.002100.002050.002100.00500010363500
2017-05-102100.002155.002100.002115.0045009598400
2017-05-092116.002149.002065.002097.0021004416800
2017-05-082075.002138.002040.002116.00610012756400
2017-05-022050.002050.002049.002049.007001434800
2017-05-012050.002050.002035.002035.0017003476500
2017-04-282030.002035.002030.002035.0010002034400
2017-04-272022.002035.002022.002028.0019003851200
2017-04-262019.002025.002019.002022.0017003434400
2017-04-252012.002018.002011.002018.0013002621600
2017-04-242011.002011.002011.002011.00400804400
2017-04-212009.002010.002009.002010.0018003616500
2017-04-202011.002011.002001.002009.0023004619900
2017-04-192005.002011.002005.002011.00400803600
2017-04-182001.002001.002001.002001.00200400200
2017-04-171971.002001.001971.002001.0018003594200
2017-04-141988.002000.001970.001970.0018003584300
2017-04-131968.001990.001961.001988.0021004139000
2017-04-121975.001977.001970.001977.0021004145300
2017-04-111973.001973.001973.001973.00300591900
2017-04-101974.001980.001974.001980.0011002172600
2017-04-071981.001985.001981.001985.006001189500
2017-04-061992.002010.001981.001981.0013002586200
2017-04-052013.002013.001990.002012.0010002000400
2017-04-041995.002015.001995.002013.0015003016200
2017-04-032050.002050.001995.001995.0015003063400
2017-03-311961.001976.001961.001976.00500985000
2017-03-301995.002002.001956.002002.00300595300
2017-03-292040.002040.001995.001995.0019003849500
2017-03-282018.002055.002018.002055.0025005081000
2017-03-272020.002027.002020.002027.0017003438800
2017-03-242010.002020.002010.002020.0011002217500
2017-03-232015.002020.002010.002010.009001815200
2017-03-222000.002019.002000.002015.0041008231400
2017-03-211980.002019.001980.002000.0030005975200
2017-03-171968.001982.001968.001980.008001583900
2017-03-161982.001982.001961.001964.009001771600
2017-03-151989.001989.001970.001980.0018003559500
2017-03-141990.001990.001971.001985.0018003566200
2017-03-131988.001998.001986.001986.0020003975000
2017-03-102005.002005.001988.001988.008001601800
2017-03-091999.001999.001975.001975.00500993800
2017-03-082000.002000.001969.001998.0032006339500
2017-03-071951.001955.001951.001955.00500976400
2017-03-061945.001980.001945.001980.0018003536300
2017-03-031960.001960.001950.001950.006001171600
2017-03-021985.001985.001980.001980.00500991000
2017-03-011995.002028.001980.001980.0022004401500
2017-02-282003.002030.002000.002000.0024004806800
2017-02-271991.002029.001980.002029.0032006427700
2017-02-242020.002020.001997.001997.0010002016200
2017-02-232045.002050.001998.002035.0049009936800
2017-02-222020.002049.002020.002038.00570011568300
2017-02-211950.002028.001950.002000.001350026857000
2017-02-201880.001935.001880.001930.00980018729200
2017-02-171850.001875.001835.001875.0048008904800
2017-02-161850.001859.001849.001851.0033006110400
2017-02-151845.001868.001830.001848.0044008107600
2017-02-141745.001870.001745.001846.001290023692200
2017-02-131736.001762.001735.001750.0014002444700
2017-02-101762.001762.001740.001740.008001398200
2017-02-091735.001741.001735.001740.0015002605300
2017-02-081765.001765.001750.001752.00500877900
2017-02-071756.001756.001755.001755.00200351100
2017-02-061765.001767.001757.001757.00400705600
2017-02-031741.001744.001741.001744.00300522600
2017-02-021758.001758.001742.001742.0011001932200
2017-02-011735.001738.001735.001738.0010001736500
2017-01-311738.001748.001738.001748.00400696200
2017-01-301737.001743.001737.001743.0012002089500
2017-01-271740.001740.001735.001740.008001391300
2017-01-261740.001740.001740.001740.00200348000
2017-01-251748.001750.001744.001748.0022003846200
2017-01-241748.001748.001748.001748.00400699200
2017-01-231740.001749.001740.001748.0028004876900
2017-01-201739.001740.001733.001740.0021003651400
2017-01-191730.001739.001730.001739.00500867400
2017-01-181723.001730.001723.001730.0010001727500
2017-01-171724.001729.001723.001723.0011001898200
2017-01-161722.001728.001722.001726.009001551300
2017-01-131722.001722.001722.001722.00200344400
2017-01-121725.001727.001725.001727.006001035700
2017-01-111725.001725.001725.001725.00100172500
2017-01-101725.001725.001724.001725.0011001897100
2017-01-061725.001725.001711.001723.0023003945200
2017-01-051726.001726.001725.001725.008001380200
2017-01-041711.001725.001711.001725.007001199400
2016-12-301720.001720.001720.001720.00100172000
2016-12-291720.001723.001715.001715.0012002061400
2016-12-281722.001722.001720.001720.0024004130600
2016-12-271715.001725.001715.001722.0029004986500
2016-12-261716.001728.001715.001715.0021003610200
2016-12-221714.001723.001714.001715.0047008057600
2016-12-211715.001721.001714.001714.0054009279700
2016-12-201718.001720.001714.001714.0030005153600
2016-12-191708.001721.001708.001721.0014002400200
2016-12-161711.001713.001708.001708.0012002052600
2016-12-151706.001707.001706.001706.00300511900
2016-12-141729.001729.001703.001706.0018003081900
2016-12-131744.001744.001705.001712.00910015667200
2016-12-121715.001745.001715.001744.0031005348300
2016-12-091710.001711.001710.001711.00300513100
2016-12-081710.001710.001710.001710.00100171000
2016-12-071710.001710.001710.001710.00200342000
2016-12-061710.001710.001710.001710.006001026000
2016-12-051717.001717.001717.001717.009001545300
2016-12-021713.001713.001710.001710.00200342300
2016-12-011710.001713.001710.001713.0011001882200
2016-11-301709.001709.001709.001709.00200341800
2016-11-291709.001709.001702.001709.0010001706200
2016-11-281700.001705.001699.001699.0019003231400
2016-11-251696.001700.001696.001699.0023003907500
2016-11-241699.001699.001695.001695.0010001697100
2016-11-221687.001688.001687.001688.0011001856500
2016-11-211695.001698.001686.001686.0021003557900
2016-11-181687.001695.001687.001695.00200338200

   ※ 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。 

Twitter