[9829 JQスタンダード] ながの東急百貨店 日足 時系列データ

[9829 JQスタンダード] ながの東急百貨店 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02201.00202.00201.00202.002000403000
2016-12-01202.00202.00202.00202.0070001414000
2016-11-30202.00202.00202.00202.001000202000
2016-11-2900
2016-11-2800
2016-11-25202.00202.00202.00202.003000606000
2016-11-24207.00207.00207.00207.004000828000
2016-11-22215.00215.00215.00215.002000430000
2016-11-21214.00214.00214.00214.001000214000
2016-11-1800
2016-11-17211.00211.00211.00211.001000211000
2016-11-1600
2016-11-1500
2016-11-14214.00214.00214.00214.001000214000
2016-11-1100
2016-11-10204.00206.00204.00206.003000614000
2016-11-0900
2016-11-08215.00215.00206.00206.0050001041000
2016-11-0700
2016-11-04216.00216.00216.00216.001000216000
2016-11-02216.00216.00216.00216.001000216000
2016-11-01216.00216.00216.00216.003000648000
2016-10-31216.00216.00216.00216.0050001080000
2016-10-28216.00216.00216.00216.001000216000
2016-10-27215.00215.00215.00215.002000430000
2016-10-26208.00215.00208.00215.004000842000
2016-10-25208.00208.00208.00208.003000624000
2016-10-2400
2016-10-2100
2016-10-20208.00208.00208.00208.002000416000
2016-10-1900
2016-10-1800
2016-10-17208.00208.00208.00208.002000416000
2016-10-1400
2016-10-1300
2016-10-12210.00210.00210.00210.004000840000
2016-10-1100
2016-10-0700
2016-10-06208.00208.00208.00208.001000208000
2016-10-0500
2016-10-0400
2016-10-03208.00208.00208.00208.002000416000
2016-09-30210.00210.00210.00210.0070001470000
2016-09-2900
2016-09-28205.00205.00205.00205.002000410000
2016-09-27205.00205.00205.00205.004000820000
2016-09-26200.00200.00200.00200.001000200000
2016-09-2300
2016-09-2100
2016-09-20208.00208.00207.00207.003000623000
2016-09-16201.00209.00201.00209.0070001430000
2016-09-1500
2016-09-1400
2016-09-13200.00200.00200.00200.001000200000
2016-09-12198.00198.00198.00198.001000198000
2016-09-0900
2016-09-08199.00199.00199.00199.002000398000
2016-09-07200.00200.00200.00200.001000200000
2016-09-0600
2016-09-05200.00201.00200.00201.003000601000
2016-09-02203.00203.00203.00203.001000203000
2016-09-0100
2016-08-31202.00202.00202.00202.001000202000
2016-08-3000
2016-08-29202.00202.00202.00202.001000202000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18200.00200.00200.00200.001000200000
2016-08-1700
2016-08-1600
2016-08-15200.00200.00199.00199.002000399000
2016-08-1200
2016-08-1000
2016-08-09199.00200.00199.00200.004000799000
2016-08-08198.00198.00198.00198.001000198000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02198.00198.00198.00198.002000396000
2016-08-01197.00197.00197.00197.001000197000
2016-07-29197.00197.00197.00197.002000394000
2016-07-28198.00203.00198.00203.002000401000
2016-07-27197.00203.00197.00203.0090001790000
2016-07-26201.00203.00201.00203.00110002224000
2016-07-25204.00204.00202.00204.0060001220000
2016-07-22202.00204.00202.00203.00110002227000
2016-07-21201.00202.00201.00202.0070001410000
2016-07-20202.00202.00202.00202.003000606000
2016-07-19202.00202.00202.00202.003000606000
2016-07-15203.00203.00203.00203.003000609000
2016-07-14203.00203.00203.00203.002000406000
2016-07-1300
2016-07-12205.00205.00202.00203.004000812000
2016-07-11204.00205.00204.00205.004000819000
2016-07-08203.00204.00202.00204.004000812000
2016-07-0700
2016-07-0600
2016-07-05205.00205.00205.00205.002000410000
2016-07-04207.00207.00206.00206.003000620000
2016-07-0100
2016-06-30205.00205.00205.00205.001000205000
2016-06-29208.00209.00208.00209.002000417000
2016-06-28201.00201.00201.00201.001000201000
2016-06-27200.00207.00200.00207.0080001611000
2016-06-24205.00206.00205.00206.004000821000
2016-06-2300
2016-06-22209.00209.00209.00209.001000209000
2016-06-2100
2016-06-20206.00207.00205.00205.0090001860000
2016-06-17206.00208.00206.00206.0050001034000
2016-06-16209.00209.00206.00206.004000830000
2016-06-15206.00208.00206.00208.002000414000
2016-06-14206.00206.00206.00206.001000206000
2016-06-1300
2016-06-10208.00208.00208.00208.001000208000
2016-06-0900
2016-06-08206.00206.00206.00206.001000206000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02211.00211.00211.00211.001000211000
2016-06-0100
2016-05-31212.00212.00212.00212.001000212000
2016-05-30211.00212.00211.00211.004000845000
2016-05-27211.00211.00211.00211.004000844000
2016-05-2600
2016-05-25215.00215.00215.00215.004000860000
2016-05-24213.00213.00213.00213.001000213000
2016-05-23210.00212.00210.00212.0060001267000
2016-05-20207.00207.00207.00207.001000207000
2016-05-19207.00207.00207.00207.001000207000
2016-05-18211.00211.00211.00211.004000844000
2016-05-17213.00213.00202.00210.00130002704000
2016-05-16210.00210.00210.00210.0080001680000
2016-05-13212.00212.00212.00212.003000636000
2016-05-12213.00213.00213.00213.001000213000
2016-05-1100
2016-05-10214.00214.00214.00214.001000214000
2016-05-09212.00213.00212.00213.004000849000
2016-05-06206.00206.00206.00206.002000412000
2016-05-02209.00209.00206.00206.0060001248000
2016-04-28211.00211.00209.00209.002000420000
2016-04-27210.00210.00210.00210.003000630000
2016-04-26208.00208.00208.00208.001000208000
2016-04-25206.00211.00206.00207.0060001247000
2016-04-22204.00209.00203.00206.00140002872000
2016-04-21204.00210.00204.00210.0090001875000
2016-04-20204.00204.00204.00204.001000204000
2016-04-19204.00204.00204.00204.001000204000
2016-04-1800
2016-04-1500
2016-04-14199.00204.00199.00204.002000403000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08201.00201.00201.00201.001000201000
2016-04-07201.00203.00201.00203.004000808000
2016-04-0600
2016-04-05201.00204.00201.00204.002000405000
2016-04-0400
2016-04-01201.00203.00201.00203.003000607000
2016-03-3100
2016-03-30202.00203.00202.00203.002000405000
2016-03-29199.00201.00199.00201.002000400000
2016-03-28199.00202.00199.00202.003000600000
2016-03-25199.00201.00199.00201.003000601000
2016-03-24202.00202.00198.00198.002000400000
2016-03-2300
2016-03-22198.00198.00198.00198.002000396000
2016-03-18200.00200.00200.00200.001000200000
2016-03-1700
2016-03-16202.00205.00200.00200.0070001415000
2016-03-15201.00201.00201.00201.001000201000
2016-03-14201.00201.00198.00199.0060001197000
2016-03-11201.00201.00201.00201.001000201000
2016-03-1000
2016-03-09203.00203.00202.00202.002000405000
2016-03-08203.00203.00203.00203.001000203000
2016-03-07203.00203.00203.00203.003000609000
2016-03-04206.00206.00203.00206.004000821000
2016-03-0300
2016-03-02207.00207.00207.00207.001000207000
2016-03-01205.00205.00205.00205.004000820000
2016-02-29206.00207.00204.00205.00230004738000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18219.00219.00219.00219.001000219000
2016-02-17213.00213.00213.00213.001000213000
2016-02-16213.00213.00213.00213.001000213000
2016-02-1500
2016-02-12212.00212.00211.00212.004000847000
2016-02-10213.00213.00213.00213.002000426000
2016-02-09214.00215.00214.00215.002000429000
2016-02-0800
2016-02-05218.00218.00218.00218.001000218000
2016-02-0400
2016-02-0300
2016-02-02215.00215.00215.00215.003000645000
2016-02-01213.00215.00213.00215.0050001069000
2016-01-29213.00213.00213.00213.0050001065000
2016-01-28213.00215.00212.00215.003000640000
2016-01-27213.00215.00213.00215.00130002779000
2016-01-26221.00225.00220.00224.00140003119000
2016-01-25227.00227.00220.00225.00110002461000
2016-01-22225.00225.00225.00225.0050001125000
2016-01-21225.00225.00221.00221.0070001559000
2016-01-20227.00227.00225.00225.004000903000
2016-01-19228.00228.00226.00227.004000909000
2016-01-18226.00228.00226.00228.004000910000
2016-01-15226.00226.00226.00226.001000226000
2016-01-14228.00230.00228.00230.0060001374000
2016-01-13225.00229.00225.00229.0090002038000
2016-01-12227.00227.00226.00226.004000907000
2016-01-08228.00229.00228.00229.004000914000
2016-01-07227.00230.00227.00230.0080001831000
2016-01-06230.00230.00228.00230.0080001832000
2016-01-05227.00230.00227.00230.002000457000
2016-01-0400
2015-12-30229.00230.00229.00230.0050001147000
2015-12-29229.00231.00229.00231.0050001149000
2015-12-28230.00232.00230.00230.0080001842000
2015-12-25232.00232.00231.00232.0050001159000
2015-12-24229.00231.00229.00231.0050001152000
2015-12-22231.00231.00228.00228.0050001149000
2015-12-21229.00229.00227.00228.00110002514000
2015-12-18231.00231.00231.00231.001000231000
2015-12-17227.00228.00227.00228.0060001363000
2015-12-16232.00232.00232.00232.001000232000
2015-12-1500
2015-12-14232.00232.00232.00232.004000928000
2015-12-11227.00231.00227.00231.003000689000
2015-12-10227.00228.00227.00227.0060001363000
2015-12-09229.00229.00226.00226.004000907000
2015-12-08233.00233.00233.00233.001000233000
2015-12-07231.00233.00231.00233.003000695000
2015-12-04229.00229.00229.00229.001000229000
2015-12-03228.00228.00228.00228.001000228000
2015-12-02227.00233.00227.00228.0070001605000
2015-12-01231.00231.00231.00231.0070001617000
2015-11-30231.00231.00231.00231.002000462000
2015-11-27229.00229.00227.00227.002000456000
2015-11-26230.00230.00227.00227.0080001833000

   ※ 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