[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 
2017-08-17890.00890.00890.00890.00300267000
2017-08-16884.00885.00880.00880.00900793900
2017-08-15882.00884.00881.00881.0018001587800
2017-08-14890.00890.00884.00884.0012001063200
2017-08-10890.00891.00890.00891.00600534200
2017-08-0900
2017-08-08890.00890.00890.00890.00200178000
2017-08-07894.00894.00882.00889.0034003014300
2017-08-04890.00893.00885.00893.0017001511300
2017-08-03887.00895.00887.00895.0024002142500
2017-08-02890.00892.00890.00892.0020001783500
2017-08-01894.00894.00886.00887.0021001871000
2017-07-31890.00894.00890.00894.001100982000
2017-07-28890.00890.00890.00890.0010089000
2017-07-27893.00894.00890.00890.0013001161400
2017-07-26892.00892.00892.00892.001100981200
2017-07-25883.00892.00882.00892.0015001329100
2017-07-24884.00890.00882.00882.0018001595200
2017-07-21886.00886.00882.00883.00500441900
2017-07-20883.00885.00883.00883.00800706600
2017-07-19894.00894.00885.00885.00500444200
2017-07-18890.00893.00887.00887.0042003736800
2017-07-14894.00895.00887.00890.0044003917100
2017-07-13888.00894.00888.00890.0067005966600
2017-07-12885.00887.00885.00885.0025002212700
2017-07-11883.00884.00880.00881.0014001235300
2017-07-10875.00880.00875.00880.0053004655800
2017-07-07872.00877.00872.00876.0024002100200
2017-07-06874.00875.00870.00873.0022001918300
2017-07-05868.00874.00867.00872.0032002786000
2017-07-04870.00870.00868.00868.0014001216800
2017-07-03867.00870.00867.00870.0018001565400
2017-06-30867.00867.00867.00867.001100953700
2017-06-29866.00866.00854.00862.0030002584700
2017-06-28863.00866.00863.00866.00900777700
2017-06-27858.00865.00858.00860.00700602200
2017-06-26857.00862.00857.00862.00800687800
2017-06-23865.00865.00853.00859.001000858900
2017-06-22864.00865.00857.00865.0021001809200
2017-06-21854.00859.00854.00859.00500428600
2017-06-20864.00867.00852.00863.0030002580800
2017-06-19860.00867.00858.00864.001100947400
2017-06-16866.00866.00861.00861.0013001124500
2017-06-15866.00866.00863.00863.00500432200
2017-06-14863.00863.00860.00863.00600517400
2017-06-13860.00860.00856.00856.001100943500
2017-06-12860.00867.00855.00858.0023001977100
2017-06-09860.00860.00859.00860.001100945900
2017-06-08859.00859.00854.00854.0017001458400
2017-06-07859.00859.00854.00854.001100941200
2017-06-06852.00859.00852.00855.0029002477100
2017-06-05855.00855.00851.00851.0018001534900
2017-06-02858.00858.00851.00851.0019001622700
2017-06-01853.00855.00853.00855.00400341400
2017-05-31851.00851.00851.00851.0010085100
2017-05-30859.00859.00851.00851.0014001201100
2017-05-29855.00858.00850.00851.0017001448600
2017-05-26855.00855.00855.00855.00200171000
2017-05-25852.00858.00852.00858.00800685100
2017-05-24857.00857.00851.00852.0014001192700
2017-05-23852.00856.00852.00853.0017001450200
2017-05-22852.00857.00852.00857.001100939300
2017-05-19858.00858.00858.00858.00200171600
2017-05-18851.00851.00850.00850.0012001020900
2017-05-17858.00858.00851.00851.0023001963300
2017-05-16857.00857.00856.00856.00200171300
2017-05-15850.00868.00850.00857.0023001972300
2017-05-12855.00860.00852.00852.0021001795400
2017-05-1100
2017-05-10860.00865.00850.00855.0032002750200
2017-05-09858.00858.00850.00856.0023001967300
2017-05-08857.00860.00857.00858.0017001460300
2017-05-02856.00856.00851.00851.00800682300
2017-05-01853.00855.00853.00853.00600512200
2017-04-28838.00853.00838.00853.0019001604600
2017-04-27849.00850.00848.00850.0013001103800
2017-04-26845.00848.00845.00848.0016001355200
2017-04-25841.00844.00838.00844.0024002019500
2017-04-24840.00840.00840.00840.001000840000
2017-04-21839.00839.00838.00838.00400335400
2017-04-20835.00839.00835.00839.00400334800
2017-04-19833.00835.00831.00835.0027002247300
2017-04-18840.00840.00831.00838.0027002261600
2017-04-17840.00840.00826.00830.0020001665500
2017-04-14830.00833.00830.00833.0032002656900
2017-04-13843.00843.00826.00830.0046003832000
2017-04-12844.00844.00838.00838.0033002776900
2017-04-11839.00844.00839.00844.00500420000
2017-04-10847.00847.00838.00838.0020001680900
2017-04-07837.00849.00837.00839.0026002192500
2017-04-06852.00852.00837.00837.0032002701100
2017-04-05844.00845.00840.00841.0025002105200
2017-04-04850.00851.00843.00844.0034002877600
2017-04-03850.00850.00848.00850.001100934500
2017-03-31850.00855.00849.00850.0037003146800
2017-03-30850.00860.00848.00853.0059005033600
2017-03-29848.00865.00848.00850.002130018140000
2017-03-28901.00901.00897.00897.001200010794300
2017-03-27900.00901.00898.00901.0084007557600
2017-03-24896.00898.00895.00898.0039003495200
2017-03-23897.00898.00894.00896.0035003135600
2017-03-22900.00900.00893.00893.0027002421800
2017-03-21899.00899.00892.00898.0030002690400
2017-03-17900.00900.00890.00890.0079007071800
2017-03-16899.00901.00898.00901.0050004497800
2017-03-15895.00898.00893.00898.0053004746800
2017-03-14894.00894.00893.00893.0029002590800
2017-03-13892.00893.00890.00893.0042003745800
2017-03-10891.00892.00890.00892.0034003028200
2017-03-09896.00896.00887.00892.0081007221700
2017-03-08896.00896.00894.00894.0019001700600
2017-03-07896.00897.00895.00896.0035003135400
2017-03-06898.00900.00891.00896.0097008689400
2017-03-03901.00901.00898.00898.0034003057400
2017-03-02899.00900.00898.00900.0027002427600
2017-03-01895.00898.00895.00898.0022001972800
2017-02-28893.00895.00893.00893.0014001250600
2017-02-27899.00902.00890.00893.0064005736400
2017-02-24900.00901.00900.00900.0025002251000
2017-02-23900.00900.00892.00895.0043003860300
2017-02-22900.00900.00897.00899.001000898600
2017-02-21895.00900.00890.00900.0053004748200
2017-02-20893.00894.00890.00894.0012001072000
2017-02-17889.00893.00886.00893.0029002577100
2017-02-16888.00889.00887.00887.0022001953900
2017-02-15890.00890.00889.00889.0016001423400
2017-02-14890.00890.00890.00890.00900801000
2017-02-13890.00890.00887.00890.0017001510300
2017-02-10888.00890.00888.00890.0025002224400
2017-02-09888.00890.00888.00890.0016001421900
2017-02-0800
2017-02-07881.00887.00880.00887.001100971400
2017-02-06888.00889.00881.00881.0022001948800
2017-02-03880.00880.00875.00879.0033002892400
2017-02-02876.00876.00876.00876.0010087600
2017-02-01884.00884.00880.00880.001100969600
2017-01-31876.00885.00876.00884.0015001319700
2017-01-30876.00877.00875.00875.00700612900
2017-01-27874.00878.00874.00875.0024002102500
2017-01-26880.00880.00874.00874.0025002192600
2017-01-25878.00880.00875.00875.0046004036000
2017-01-24878.00878.00872.00874.0015001313300
2017-01-23878.00878.00872.00878.0033002893300
2017-01-20880.00880.00878.00878.00400351600
2017-01-19873.00880.00873.00880.0017001488500
2017-01-18872.00874.00872.00874.00500436700
2017-01-17874.00878.00870.00871.0023002005600
2017-01-16884.00884.00860.00872.0061005299700
2017-01-13872.00878.00865.00875.0093008097200
2017-01-12878.00878.00873.00873.0031002710900
2017-01-11877.00877.00877.00877.00500438500
2017-01-10876.00878.00872.00877.0033002881800
2017-01-06884.00884.00869.00869.0047004109500
2017-01-05885.00888.00873.00886.0025002204800
2017-01-04880.00890.00870.00885.0049004306200
2016-12-30876.00876.00872.00872.001000874700
2016-12-29879.00879.00872.00876.00700613400
2016-12-28870.00880.00868.00880.0051004451800
2016-12-27865.00868.00865.00868.0031002684300
2016-12-26867.00867.00865.00865.0012001039500
2016-12-22863.00868.00862.00867.0038003284000
2016-12-21865.00868.00860.00865.0029002506000
2016-12-20868.00868.00866.00866.00600520400
2016-12-19868.00868.00865.00865.0029002514700
2016-12-16860.00868.00860.00868.0014001209000
2016-12-15858.00868.00858.00861.0021001811300
2016-12-14865.00865.00858.00859.001000861100
2016-12-13865.00865.00860.00860.00600517400
2016-12-12857.00869.00857.00858.0038003277800
2016-12-09864.00864.00864.00864.0010086400
2016-12-08859.00867.00859.00860.0015001290600
2016-12-07862.00862.00862.00862.00300258600
2016-12-06866.00866.00861.00861.00900776600
2016-12-05865.00865.00863.00863.0016001383800
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

   ※ 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