[9853 JQスタンダード] 銀座ルノアール 日足 時系列データ

[9853 JQスタンダード] 銀座ルノアール (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02869.00869.00862.00865.00800691600
2016-12-01862.00870.00860.00862.0027002331300
2016-11-30860.00860.00859.00859.00300257900
2016-11-29859.00860.00855.00856.0060005154100
2016-11-28855.00855.00855.00855.0024002052000
2016-11-25856.00859.00855.00855.00800686100
2016-11-24855.00859.00855.00859.0057004879900
2016-11-22851.00855.00851.00853.0012001024600
2016-11-21858.00860.00843.00851.0051004351600
2016-11-18858.00858.00854.00856.0014001199400
2016-11-17851.00853.00850.00853.00900766400
2016-11-16851.00851.00851.00851.0010085100
2016-11-15852.00852.00845.00850.0027002294500
2016-11-14847.00852.00846.00852.0023001952500
2016-11-11846.00855.00846.00847.0017001451400
2016-11-10844.00858.00844.00847.0019001609900
2016-11-09849.00849.00842.00846.0023001943500
2016-11-08857.00857.00846.00851.0026002214100
2016-11-07852.00852.00846.00850.0015001275000
2016-11-04854.00854.00842.00853.0021001778900
2016-11-02855.00856.00842.00849.0084007140200
2016-11-01855.00855.00855.00855.0016001368000
2016-10-31855.00855.00854.00854.0012001025000
2016-10-28846.00854.00846.00854.00200170000
2016-10-27846.00846.00846.00846.00300253800
2016-10-26845.00855.00845.00850.00500425200
2016-10-25856.00857.00841.00845.0045003826600
2016-10-24855.00855.00851.00855.00700597600
2016-10-21855.00855.00855.00855.0010085500
2016-10-20858.00859.00833.00848.0040003385500
2016-10-19848.00855.00834.00851.0047003968800
2016-10-18844.00850.00844.00850.0039003309600
2016-10-17838.00840.00836.00840.0012001005600
2016-10-14834.00836.00832.00833.0019001584400
2016-10-13828.00835.00828.00830.0014001164500
2016-10-12834.00835.00826.00826.0021001745400
2016-10-11831.00833.00827.00827.0041003403100
2016-10-07826.00834.00826.00830.00600498100
2016-10-0600
2016-10-05830.00830.00825.00825.0032002646700
2016-10-04826.00836.00826.00828.001200996700
2016-10-03820.00822.00820.00822.001200984400
2016-09-3000
2016-09-29820.00820.00818.00818.001000818300
2016-09-28830.00830.00818.00818.001200987000
2016-09-27822.00823.00822.00823.00500411100
2016-09-26825.00831.00825.00831.00700581100
2016-09-23832.00832.00819.00825.0021001724700
2016-09-21832.00832.00823.00823.00300247800
2016-09-20813.00817.00813.00817.0014001139800
2016-09-16818.00818.00818.00818.00500409000
2016-09-1500
2016-09-14821.00823.00821.00823.00600493400
2016-09-13824.00830.00818.00822.0024001979200
2016-09-12813.00820.00813.00820.0015001221400
2016-09-09828.00828.00814.00824.0025002049200
2016-09-08823.00825.00823.00824.0013001071400
2016-09-07821.00821.00821.00821.0010082100
2016-09-06822.00823.00815.00818.0030002459400
2016-09-05823.00823.00822.00822.00300246700
2016-09-02818.00818.00818.00818.001200981600
2016-09-01815.00816.00815.00816.0013001060500
2016-08-31815.00815.00812.00815.0014001140400
2016-08-30814.00814.00814.00814.0010081400
2016-08-29813.00813.00807.00810.00800646500
2016-08-26810.00813.00810.00813.00300243400
2016-08-25807.00810.00807.00810.00400323700
2016-08-24812.00816.00810.00810.001200976600
2016-08-23808.00817.00808.00817.00300244000
2016-08-22825.00825.00800.00813.0053004279300
2016-08-19825.00825.00820.00822.001000821700
2016-08-18835.00835.00825.00825.001000834000
2016-08-17821.00823.00821.00823.00200164400
2016-08-16820.00823.00820.00822.00700574700
2016-08-15833.00833.00820.00820.0013001074000
2016-08-12820.00823.00820.00821.00900738800
2016-08-10825.00825.00825.00825.0010082500
2016-08-09824.00824.00823.00823.00400329500
2016-08-08838.00838.00823.00824.0017001402600
2016-08-05830.00830.00830.00830.0010083000
2016-08-04825.00825.00825.00825.0010082500
2016-08-03829.00829.00824.00825.001200990600
2016-08-02827.00827.00827.00827.00200165400
2016-08-01825.00828.00825.00828.001200992200
2016-07-29829.00829.00820.00825.0027002230000
2016-07-28840.00840.00830.00830.001000831900
2016-07-27835.00835.00830.00835.001200998200
2016-07-26835.00839.00835.00839.00400334600
2016-07-25843.00843.00833.00835.001000837000
2016-07-22832.00833.00832.00833.00200166500
2016-07-21833.00833.00831.00831.00900749000
2016-07-20831.00833.00830.00830.00800664700
2016-07-19832.00832.00830.00831.00700581700
2016-07-15840.00840.00840.00840.001100924000
2016-07-14830.00839.00830.00839.00800668400
2016-07-13839.00839.00830.00833.00700584200
2016-07-12839.00840.00839.00840.00200167900
2016-07-11854.00854.00835.00835.00800679000
2016-07-08818.00818.00816.00816.00500408400
2016-07-0700
2016-07-06821.00821.00820.00820.001200984100
2016-07-05824.00824.00824.00824.001000824000
2016-07-04848.00848.00827.00839.0025002108700
2016-07-01820.00820.00820.00820.001100902000
2016-06-30824.00824.00811.00815.00700571500
2016-06-29803.00824.00803.00824.00600488200
2016-06-28800.00802.00800.00802.00600480200
2016-06-27800.00808.00790.00800.0033002644600
2016-06-24824.00824.00790.00790.0036002886600
2016-06-2300
2016-06-22829.00833.00814.00814.00900743400
2016-06-21824.00824.00824.00824.0010082400
2016-06-20800.00824.00800.00824.0017001372000
2016-06-17803.00804.00803.00803.0022001767400
2016-06-16818.00818.00800.00803.0046003722700
2016-06-15817.00818.00817.00817.001100899100
2016-06-14839.00839.00813.00816.0025002056800
2016-06-13845.00845.00832.00832.0018001503000
2016-06-10839.00840.00835.00840.00900753900
2016-06-09839.00839.00839.00839.0010083900
2016-06-08839.00839.00839.00839.00200167800
2016-06-07831.00832.00831.00832.00500415600
2016-06-06847.00848.00835.00845.001000844700
2016-06-03832.00835.00831.00832.00800666300
2016-06-02832.00840.00832.00835.00800667000
2016-06-01834.00840.00834.00840.0013001088300
2016-05-31835.00842.00835.00842.0021001765900
2016-05-30831.00835.00831.00834.0013001083500
2016-05-27834.00835.00834.00835.00400333900
2016-05-26839.00849.00839.00849.00400336800
2016-05-25840.00840.00827.00834.0025002072100
2016-05-24842.00844.00842.00843.00500421600
2016-05-23840.00840.00840.00840.0015001260000
2016-05-20842.00843.00842.00843.00200168500
2016-05-19840.00842.00840.00842.00500420500
2016-05-18843.00843.00843.00843.00500421500
2016-05-17850.00850.00843.00843.00200169300
2016-05-16850.00850.00843.00843.0012001019300
2016-05-13845.00845.00843.00844.00900759800
2016-05-12836.00844.00836.00844.00700589800
2016-05-11845.00845.00835.00836.00400335600
2016-05-10840.00840.00832.00832.0015001252000
2016-05-09840.00840.00840.00840.00500420000
2016-05-06843.00843.00832.00840.0030002507000
2016-05-02843.00843.00840.00841.0021001768100
2016-04-28841.00843.00841.00843.001100925800
2016-04-27841.00841.00841.00841.00500420500
2016-04-26846.00846.00841.00841.00400337400
2016-04-25849.00858.00843.00844.0035002960300
2016-04-22847.00850.00847.00849.00600508700
2016-04-21845.00849.00841.00849.0019001602000
2016-04-2000
2016-04-19840.00857.00840.00851.0015001279200
2016-04-18858.00858.00844.00845.0017001452200
2016-04-15837.00843.00806.00843.0096007936400
2016-04-14846.00852.00846.00852.00700594300
2016-04-13840.00855.00840.00855.0014001179400
2016-04-12840.00859.00840.00845.00800675800
2016-04-11850.00851.00850.00851.00800680500
2016-04-08859.00859.00844.00850.0012001014900
2016-04-07861.00861.00850.00850.00600512400
2016-04-06859.00861.00847.00860.0026002217500
2016-04-05860.00860.00859.00859.00300257900
2016-04-04866.00870.00860.00862.00900780400
2016-04-01853.00870.00853.00870.0025002141400
2016-03-31873.00875.00861.00861.0031002700700
2016-03-30865.00865.00860.00860.0028002417600
2016-03-29850.00897.00850.00864.001890016418500
2016-03-28908.00911.00907.00907.001280011628900
2016-03-25909.00909.00906.00906.0059005357200
2016-03-24904.00907.00903.00907.0030002716600
2016-03-23908.00909.00903.00903.0033002994000
2016-03-22903.00906.00898.00906.0058005237600
2016-03-18901.00906.00899.00903.0038003424100
2016-03-17904.00906.00903.00906.0033002986000
2016-03-16900.00904.00898.00904.0029002611200
2016-03-15899.00900.00898.00900.0037003327400
2016-03-14896.00900.00895.00899.0056005021000
2016-03-11893.00898.00893.00895.0033002957500
2016-03-10893.00898.00891.00896.0032002860300
2016-03-09894.00894.00893.00894.0015001340400
2016-03-08896.00897.00894.00895.00900805700
2016-03-07888.00897.00888.00897.0015001338400
2016-03-04892.00892.00888.00888.0022001956900
2016-03-03886.00894.00886.00893.0016001426000
2016-03-02891.00893.00886.00886.0022001960700
2016-03-01888.00889.00885.00889.0025002216300
2016-02-29892.00895.00888.00888.0017001516400
2016-02-26885.00895.00885.00890.0025002223900
2016-02-25881.00883.00860.00883.0018001572500
2016-02-24881.00881.00880.00881.0013001144400
2016-02-23880.00880.00879.00880.001000879800
2016-02-22870.00878.00870.00878.0014001219600
2016-02-19894.00894.00870.00872.0017001491800
2016-02-18878.00882.00878.00882.00200176000
2016-02-17874.00882.00874.00882.00200175600
2016-02-16867.00873.00867.00873.00400347700
2016-02-15855.00889.00855.00875.0026002270700
2016-02-12858.00869.00840.00859.0091007769200
2016-02-10881.00894.00873.00873.0023002030000
2016-02-09885.00895.00870.00895.0023002025400
2016-02-08881.00909.00881.00885.0024002136900
2016-02-05885.00885.00883.00883.00700619100
2016-02-04886.00886.00885.00885.00600531500
2016-02-03888.00889.00886.00887.0024002129100
2016-02-02888.00897.00887.00895.0028002493800
2016-02-01900.00900.00870.00890.0079006999200
2016-01-29893.00894.00890.00894.0017001517000
2016-01-28883.00894.00883.00894.0015001336100
2016-01-27879.00888.00879.00884.00800708000
2016-01-26877.00896.00872.00872.0028002476000
2016-01-25870.00882.00867.00880.0069006034900
2016-01-22889.00892.00871.00892.0024002109700
2016-01-21891.00891.00875.00889.0019001678800
2016-01-20879.00880.00873.00873.0029002547500
2016-01-19888.00899.00883.00883.0025002233400
2016-01-18890.00895.00869.00880.0033002905200
2016-01-15899.00899.00879.00898.00600537000
2016-01-14896.00896.00866.00877.0023002011600
2016-01-13879.00896.00879.00896.0016001430200
2016-01-12888.00888.00861.00866.0059005148800
2016-01-08893.00893.00880.00893.0059005236600
2016-01-07909.00909.00900.00900.00800721500
2016-01-06900.00914.00900.00905.0017001537600
2016-01-05895.00900.00894.00899.0012001074700
2016-01-04903.00905.00892.00894.0046004138800
2015-12-30902.00902.00902.00902.00200180400
2015-12-29905.00912.00900.00905.0033002983300
2015-12-28912.00920.00900.00920.0019001734000
2015-12-25900.00912.00892.00912.0043003893500
2015-12-24905.00907.00900.00900.0020001805200
2015-12-22904.00905.00902.00902.0017001537200
2015-12-21910.00910.00902.00904.0050004539000
2015-12-18906.00909.00906.00908.00800726000
2015-12-17905.00913.00905.00906.00500453400
2015-12-16906.00906.00905.00905.0012001086300
2015-12-1500
2015-12-14901.00918.00899.00918.0025002257300
2015-12-11905.00920.00905.00919.0015001361900
2015-12-10919.00924.00900.00920.0040003656600
2015-12-09922.00923.00921.00922.00600553300
2015-12-08926.00939.00920.00923.0028002592300
2015-12-07941.00941.00923.00930.0025002327700
2015-12-04925.00945.00924.00945.0014001307900
2015-12-03921.00921.00921.00921.00300276300
2015-12-02926.00942.00919.00922.0040003706700
2015-12-01933.00939.00923.00925.0039003629600
2015-11-30930.00945.00927.00927.0065006053000
2015-11-27916.00921.00916.00921.0012001099700
2015-11-26923.00930.00920.00923.00900830700

   ※ 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