[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 
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
2016-11-171684.001684.001683.001683.00400673500
2016-11-161678.001678.001678.001678.00100167800
2016-11-151691.001691.001677.001678.008001347100
2016-11-141678.001680.001678.001678.006001007300
2016-11-111696.001698.001696.001698.00300509200
2016-11-101678.001678.001678.001678.00100167800
2016-11-091678.001678.001678.001678.00300503400
2016-11-0800
2016-11-071686.001694.001671.001671.0012002016400
2016-11-041686.001686.001686.001686.006001011600
2016-11-0200
2016-11-011697.001697.001697.001697.00100169700
2016-10-311697.001697.001697.001697.00500848500
2016-10-281690.001697.001690.001697.00200338700
2016-10-2700
2016-10-261684.001685.001684.001685.00200336900
2016-10-251684.001684.001684.001684.00200336800
2016-10-241698.001698.001684.001684.00300508000
2016-10-211694.001694.001694.001694.0018003049200
2016-10-201688.001694.001688.001694.0020003378600
2016-10-191680.001688.001680.001688.00400673300
2016-10-181685.001685.001685.001685.00200337000
2016-10-171664.001680.001664.001678.00500836400
2016-10-141664.001664.001664.001664.00200332800
2016-10-131664.001669.001664.001664.00400666300
2016-10-121658.001668.001658.001668.00200332600
2016-10-111657.001657.001657.001657.00600994200
2016-10-071657.001657.001653.001657.00500827600
2016-10-061657.001657.001657.001657.00200331400
2016-10-051652.001652.001652.001652.00600991200
2016-10-041657.001677.001652.001653.0013002161700
2016-10-031672.001672.001657.001657.0032005312500
2016-09-301665.001669.001660.001660.00300499400
2016-09-291660.001665.001660.001665.00200332500
2016-09-281675.001675.001652.001660.009001497300
2016-09-271690.001718.001690.001694.0054009164400
2016-09-261700.001700.001693.001695.0034005766900
2016-09-231696.001700.001696.001699.0016002715800
2016-09-211699.001700.001696.001696.0025004246800
2016-09-201699.001700.001687.001699.0037006279000
2016-09-161693.001699.001693.001699.006001018600
2016-09-151697.001697.001697.001697.00100169700
2016-09-141682.001698.001682.001698.00200338000
2016-09-131700.001700.001678.001680.0014002359900
2016-09-121699.001706.001672.001672.0025004214000
2016-09-091680.001698.001680.001698.006001012500
2016-09-081695.001695.001680.001680.0015002529600
2016-09-071700.001700.001699.001699.006001019800
2016-09-061697.001700.001681.001699.0022003728900
2016-09-051715.001715.001697.001697.00200341200
2016-09-021700.001703.001693.001700.0012002039600
2016-09-011700.001700.001700.001700.00100170000
2016-08-311697.001700.001697.001697.007001189400
2016-08-3000
2016-08-291700.001700.001700.001700.00300510000
2016-08-261683.001705.001683.001700.00300508800
2016-08-251699.001700.001682.001682.0013002201100
2016-08-241700.001700.001699.001699.00300509900
2016-08-231699.001700.001699.001699.0021003569800
2016-08-221710.001710.001690.001690.0028004768300
2016-08-191710.001710.001710.001710.00200342000
2016-08-181700.001722.001700.001702.008001370400
2016-08-171719.001720.001701.001701.008001368100
2016-08-161708.001719.001708.001719.00200342700
2016-08-151698.001710.001695.001708.008001363800
2016-08-121685.001698.001680.001698.008001350600
2016-08-101680.001680.001680.001680.00300504000
2016-08-091680.001680.001680.001680.00300504000
2016-08-081680.001680.001680.001680.00200336000
2016-08-051670.001675.001670.001675.00200334500
2016-08-041670.001670.001670.001670.00200334000
2016-08-031675.001676.001672.001672.00500837400
2016-08-021680.001694.001675.001675.00500840500
2016-08-011693.001693.001679.001680.00500841000
2016-07-291705.001705.001678.001693.007001186900
2016-07-281677.001699.001677.001699.00200337600
2016-07-271671.001690.001671.001676.00500838900
2016-07-261697.001697.001697.001697.00300509100
2016-07-251697.001697.001697.001697.0015002545500
2016-07-221680.001697.001670.001697.0027004549200
2016-07-211680.001680.001680.001680.008001344000
2016-07-201685.001690.001679.001680.0030005057500
2016-07-191677.001685.001677.001685.0010001680700
2016-07-151676.001685.001676.001677.00500839500
2016-07-141682.001685.001669.001675.0021003523400
2016-07-131691.001700.001686.001695.007001184500
2016-07-121683.001699.001683.001686.006001014900
2016-07-111675.001682.001675.001680.00300503700
2016-07-081662.001679.001662.001679.00200334100
2016-07-071664.001664.001660.001661.0010001662400
2016-07-061680.001680.001663.001664.0011001841000
2016-07-051700.001705.001680.001680.0016002705400
2016-07-041690.001690.001686.001686.00500844600
2016-07-011682.001684.001682.001684.00300504800
2016-06-301695.001695.001690.001690.00200338500
2016-06-291690.001700.001683.001695.008001353200
2016-06-281670.001690.001663.001690.006001003300
2016-06-271663.001694.001663.001670.00500836700
2016-06-241741.001741.001660.001663.0043007258100
2016-06-231707.001709.001698.001709.0047008020100
2016-06-221698.001707.001688.001707.0028004754800
2016-06-211680.001699.001680.001686.0025004236200
2016-06-201676.001689.001676.001678.0030005042100
2016-06-171678.001678.001670.001676.0011001840800
2016-06-161679.001679.001677.001678.00500839100
2016-06-151689.001689.001688.001688.00300506600
2016-06-141677.001679.001673.001673.00500838300
2016-06-131688.001688.001675.001677.0035005898000
2016-06-101667.001689.001667.001689.0011001851300
2016-06-091666.001666.001666.001666.00100166600
2016-06-081665.001666.001665.001665.007001165700
2016-06-071687.001687.001665.001665.00500840600
2016-06-061665.001679.001665.001665.0013002168700
2016-06-031680.001684.001664.001664.0013002172700
2016-06-021666.001671.001666.001670.007001168400
2016-06-011665.001667.001663.001663.0020003328600
2016-05-311665.001670.001661.001661.0028004660700
2016-05-301670.001670.001662.001665.0017002831200
2016-05-271663.001689.001661.001661.0017002834800
2016-05-261670.001699.001661.001662.0025004177800
2016-05-251670.001670.001670.001670.00100167000
2016-05-241668.001680.001668.001670.00500837800
2016-05-231680.001680.001666.001667.0036006028100
2016-05-201680.001680.001672.001680.0022003693500
2016-05-191700.001700.001680.001680.007001188000
2016-05-181680.001680.001670.001680.008001340700
2016-05-171676.001680.001670.001680.008001339100
2016-05-161696.001696.001673.001675.00500839100
2016-05-131673.001673.001673.001673.00100167300
2016-05-121699.001699.001675.001675.0022003700200
2016-05-111700.001700.001678.001678.0020003359600
2016-05-101665.001698.001665.001681.008001352900
2016-05-091686.001703.001680.001680.0022003713600
2016-05-061700.001700.001680.001680.0022003716000
2016-05-021706.001706.001685.001685.007001192000
2016-04-281710.001710.001685.001705.0034005778000
2016-04-271732.001732.001710.001710.0010001723800
2016-04-261740.001740.001735.001735.009001563800
2016-04-251750.001750.001738.001744.0016002787500
2016-04-221742.001742.001742.001742.006001045200
2016-04-211756.001758.001742.001742.0032005613400
2016-04-201766.001768.001756.001756.0018003178000
2016-04-191751.001766.001750.001766.0030005259100
2016-04-181764.001770.001763.001763.00500882500
2016-04-151767.001778.001765.001765.007001237300
2016-04-141800.001800.001765.001768.0013002301200
2016-04-131750.001775.001750.001767.008001404800
2016-04-121751.001766.001750.001766.0013002291600
2016-04-111770.001770.001760.001761.008001411700
2016-04-081777.001779.001770.001770.0014002481500
2016-04-071780.001786.001772.001786.00300533800
2016-04-061780.001780.001780.001780.00500890000
2016-04-051782.001790.001772.001786.0016002844700
2016-04-041799.001800.001799.001799.00400719700
2016-04-011775.001799.001760.001799.008001430300
2016-03-3100
2016-03-301800.001800.001775.001775.006001077500
2016-03-291819.001819.001770.001775.0014002506500
2016-03-281830.001830.001825.001828.0021003841800
2016-03-251824.001830.001820.001830.0032005839500
2016-03-241829.001830.001823.001823.0022004020400
2016-03-231828.001828.001825.001825.0027004934300
2016-03-221839.001839.001828.001828.0023004226600
2016-03-181839.001840.001828.001839.0012002205000
2016-03-171835.001835.001828.001828.00200366300
2016-03-161839.001840.001822.001823.0020003665400
2016-03-151833.001839.001832.001832.00300550400
2016-03-141840.001840.001828.001832.0020003675900
2016-03-111822.001840.001822.001835.009001649900
2016-03-101827.001830.001822.001822.007001278500
2016-03-091828.001828.001827.001827.00200365500
2016-03-081832.001832.001825.001825.0010001829800
2016-03-071834.001834.001826.001832.00500915400
2016-03-041829.001829.001829.001829.00100182900
2016-03-031832.001832.001832.001832.00100183200
2016-03-021830.001847.001822.001835.0013002384700
2016-03-011831.001831.001830.001830.00200366100
2016-02-291840.001840.001831.001831.00200367100
2016-02-261840.001840.001838.001838.00200367800
2016-02-251840.001858.001840.001840.0012002215200
2016-02-241841.001841.001840.001840.00200368100
2016-02-231842.001850.001841.001841.0026004795300
2016-02-221876.001876.001832.001841.0020003739700
2016-02-191840.001876.001840.001876.008001482500
2016-02-1800
2016-02-171802.001805.001802.001805.00300541000
2016-02-161838.001840.001800.001840.008001463900
2016-02-151812.001839.001800.001800.00400729000
2016-02-121710.001750.001710.001720.0020003444600
2016-02-101851.001853.001840.001840.0010001847900
2016-02-091850.001850.001846.001846.00400739200
2016-02-081860.001860.001860.001860.00100186000
2016-02-051894.001894.001854.001854.007001306200
2016-02-0400
2016-02-031890.001894.001890.001894.00300567800
2016-02-021850.001883.001850.001883.00300558300
2016-02-011880.001884.001870.001870.007001316600
2016-01-291880.001880.001880.001880.00200376000
2016-01-2800
2016-01-271889.001889.001889.001889.00100188900
2016-01-261850.001860.001850.001860.00300556800
2016-01-251850.001851.001845.001845.0013002404100
2016-01-221852.001853.001850.001850.0011002036400
2016-01-211881.001881.001861.001861.0018003380300
2016-01-201871.001891.001871.001881.0022004151300
2016-01-191871.001871.001871.001871.00500935500
2016-01-181880.001883.001878.001883.006001128100
2016-01-151881.001881.001880.001880.00500940400
2016-01-141868.001890.001868.001881.009001688600
2016-01-131897.001897.001868.001868.008001510900
2016-01-121900.001900.001898.001898.0012002279800
2016-01-081903.001903.001903.001903.00100190300
2016-01-0700
2016-01-061908.001908.001906.001906.00400762600
2016-01-051898.001898.001898.001898.00500949000
2016-01-041908.001908.001905.001905.009001716000
2015-12-3000
2015-12-291869.001909.001869.001909.00400757700
2015-12-281909.001909.001909.001909.00100190900
2015-12-251900.001919.001847.001908.0050009490100
2015-12-241880.001900.001880.001900.0027005108400
2015-12-221881.001892.001860.001860.0024004517700
2015-12-211832.001881.001824.001881.0038006987100
2015-12-181863.001891.001863.001891.007001314200
2015-12-171859.001877.001859.001862.006001120000
2015-12-161879.001879.001859.001859.006001117400
2015-12-151840.001840.001840.001840.0017003128000
2015-12-141830.001850.001825.001850.00400734400
2015-12-111852.001854.001840.001840.0022004070000
2015-12-101855.001855.001852.001852.0029005378200
2015-12-091865.001866.001855.001855.0018003351500
2015-12-081878.001878.001873.001873.007001312500
2015-12-071878.001878.001878.001878.0011002065800
2015-12-0400
2015-12-031891.001891.001877.001878.008001507300

   ※ 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