[9876 JQスタンダード] コックス 日足 時系列データ

[9876 JQスタンダード] コックス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13269.00270.00268.00270.00186005014100
2017-12-12268.00270.00266.00267.00179004792200
2017-12-11269.00269.00265.00268.003770010075700
2017-12-08268.00268.00265.00266.0066001759500
2017-12-07266.00267.00265.00267.00105002791300
2017-12-06267.00270.00265.00265.00217005790700
2017-12-05270.00270.00266.00267.00203005437300
2017-12-04270.00270.00267.00270.00314008458200
2017-12-01267.00270.00266.00270.00215005750200
2017-11-30269.00269.00266.00266.0094002516200
2017-11-29269.00270.00265.00269.00357009601400
2017-11-28266.00268.00264.00267.00294007845600
2017-11-27264.00266.00263.00265.00135003567700
2017-11-24263.00267.00262.00266.004790012683900
2017-11-22264.00264.00262.00263.0076001996400
2017-11-21263.00264.00262.00264.00102002685100
2017-11-20261.00263.00261.00263.00117003065800
2017-11-17262.00263.00260.00260.00120003137700
2017-11-16260.00262.00260.00262.0066001721400
2017-11-15263.00263.00260.00260.00238006204900
2017-11-14263.00264.00260.00263.00183004786500
2017-11-13262.00263.00262.00263.00135003545700
2017-11-10262.00262.00261.00262.00107002801200
2017-11-09262.00263.00260.00261.00312008137700
2017-11-08261.00263.00261.00262.002700707300
2017-11-07262.00263.00260.00262.00189004938400
2017-11-06261.00263.00261.00262.003400890000
2017-11-02261.00262.00260.00261.00122003188100
2017-11-01262.00263.00260.00260.00124003235300
2017-10-31264.00264.00260.00262.00177004623100
2017-10-30262.00265.00261.00262.00175004609300
2017-10-27261.00263.00260.00261.00323008419700
2017-10-26263.00263.00260.00260.00269007012700
2017-10-25263.00264.00261.00262.00209005476200
2017-10-24264.00268.00262.00264.006880018272200
2017-10-23261.00265.00260.00264.007180018864000
2017-10-20261.00261.00260.00260.0054001406900
2017-10-19259.00262.00258.00261.00207005389200
2017-10-18260.00261.00259.00259.00126003274700
2017-10-17259.00260.00259.00260.0052001349100
2017-10-16260.00260.00258.00259.00184004775600
2017-10-13259.00260.00257.00258.00150003875200
2017-10-12259.00260.00257.00258.00138003562300
2017-10-11258.00259.00257.00257.0064001650400
2017-10-10260.00260.00257.00257.00204005276600
2017-10-06257.00259.00256.00259.00121003116600
2017-10-05259.00259.00255.00257.007710019852900
2017-10-04263.00263.00259.00261.0010680027816200
2017-10-03262.00263.00260.00261.004460011630400
2017-10-02263.00263.00262.00262.00106002783900
2017-09-29263.00263.00261.00263.0079002072900
2017-09-28263.00263.00261.00262.00116003033400
2017-09-27261.00263.00261.00263.003500916000
2017-09-26262.00262.00261.00261.0061001596600
2017-09-25262.00262.00261.00262.00165004316700
2017-09-22262.00263.00260.00260.00361009402000
2017-09-21261.00262.00260.00262.00118003082000
2017-09-20261.00263.00261.00261.0061001596700
2017-09-19262.00262.00260.00260.00344008973700
2017-09-15260.00262.00260.00260.0075001957200
2017-09-14263.00263.00260.00260.00275007167200
2017-09-13264.00264.00263.00263.0044001159200
2017-09-12263.00264.00261.00261.00120003153800
2017-09-11263.00264.00261.00261.0078002044800
2017-09-08261.00264.00261.00261.0065001702800
2017-09-07261.00263.00260.00261.0065001697400
2017-09-06260.00262.00260.00261.0087002266500
2017-09-05262.00263.00260.00261.00300007825400
2017-09-04262.00263.00261.00261.00144003771200
2017-09-01264.00265.00263.00263.0071001870400
2017-08-31263.00268.00262.00264.00138003653400
2017-08-30264.00265.00262.00262.0047001236700
2017-08-29270.00270.00261.00263.00310008213600
2017-08-28265.00265.00262.00262.0097002555400
2017-08-25264.00265.00262.00263.0083002189300
2017-08-24263.00264.00261.00261.00103002698800
2017-08-23264.00265.00262.00264.0076002001200
2017-08-22262.00264.00262.00262.003200839900
2017-08-21261.00264.00261.00261.0078002039400
2017-08-18261.00263.00261.00262.003200837400
2017-08-17264.00264.00261.00261.0066001731900
2017-08-16263.00265.00262.00262.00118003108900
2017-08-15261.00265.00261.00262.00120003148800
2017-08-14261.00263.00260.00261.00179004677900
2017-08-10264.00264.00261.00261.00149003912900
2017-08-09264.00264.00263.00263.0049001291600
2017-08-08264.00265.00264.00265.0056001479800
2017-08-07264.00266.00264.00264.0066001745900
2017-08-04263.00264.00263.00264.0055001447600
2017-08-03264.00265.00263.00263.0052001370400
2017-08-02262.00264.00262.00264.0073001916600
2017-08-01264.00264.00260.00261.00344009004600
2017-07-31265.00265.00263.00263.0094002481900
2017-07-28267.00267.00263.00265.00236006222300
2017-07-27265.00268.00263.00266.00106002805700
2017-07-26267.00268.00265.00265.00166004430000
2017-07-25264.00266.00264.00265.0067001772100
2017-07-24263.00265.00262.00264.00106002788500
2017-07-21262.00263.00261.00262.0054001415200
2017-07-20262.00264.00261.00262.0085002229100
2017-07-19265.00265.00260.00260.00301007868900
2017-07-18267.00267.00263.00263.00144003811400
2017-07-14265.00267.00264.00265.0061001619600
2017-07-13265.00266.00264.00265.00115003042700
2017-07-12267.00267.00265.00266.00168004478800
2017-07-11264.00266.00264.00264.0059001561000
2017-07-10266.00266.00264.00265.0098002599800
2017-07-07264.00265.00262.00264.0051001343900
2017-07-06264.00265.00261.00265.004170010973100
2017-07-05265.00266.00262.00264.00102002690500
2017-07-04266.00267.00264.00264.0073001935400
2017-07-03264.00266.00263.00265.0099002612700
2017-06-30264.00265.00263.00263.0052001371400
2017-06-29265.00266.00263.00263.0095002509500
2017-06-28265.00267.00264.00266.00111002952500
2017-06-27264.00265.00263.00263.0073001927300
2017-06-26264.00266.00262.00263.00253006677900
2017-06-23263.00264.00262.00263.0092002413900
2017-06-22262.00263.00261.00262.003800996400
2017-06-21263.00263.00261.00263.00155004061100
2017-06-20262.00264.00260.00263.00183004788800
2017-06-19262.00263.00261.00261.0051001337100
2017-06-16262.00263.00260.00260.0081002114600
2017-06-15261.00265.00260.00261.00194005089600
2017-06-14262.00263.00260.00262.0066001726900
2017-06-13262.00263.00260.00260.0079002063200
2017-06-12263.00263.00261.00261.0072001885700
2017-06-09261.00262.00260.00261.003100809200
2017-06-08261.00262.00260.00261.003100809100
2017-06-07262.00263.00261.00261.0042001098100
2017-06-06262.00263.00260.00262.0096002507200
2017-06-05263.00264.00260.00260.00341008921300
2017-06-02262.00263.00262.00263.0097002543300
2017-06-01261.00263.00260.00260.00138003596500
2017-05-31263.00263.00261.00261.003600942200
2017-05-30260.00263.00260.00263.0057001485800
2017-05-29261.00263.00260.00261.00104002716600
2017-05-26263.00263.00261.00262.0043001129400
2017-05-25262.00263.00260.00261.0072001886300
2017-05-24261.00262.00260.00261.0041001070000
2017-05-23260.00262.00260.00261.0094002446900
2017-05-22260.00262.00260.00262.0059001538700
2017-05-19260.00261.00259.00260.00128003323700
2017-05-18261.00262.00260.00261.0059001537900
2017-05-17262.00262.00260.00262.0053001382600
2017-05-16260.00262.00260.00260.0045001172000
2017-05-15263.00263.00259.00260.00207005399600
2017-05-12263.00263.00260.00261.00153003995800
2017-05-11264.00264.00262.00263.0068001787000
2017-05-10263.00263.00260.00261.00155004052400
2017-05-09261.00262.00260.00261.00108002819600
2017-05-08261.00261.00259.00260.00185004817100
2017-05-02259.00260.00257.00259.0056001447700
2017-05-01257.00260.00256.00258.00132003402300
2017-04-28258.00258.00257.00257.003600926900
2017-04-27257.00259.00257.00258.0059001519200
2017-04-26258.00259.00256.00257.0091002343500
2017-04-25256.00259.00256.00258.0077001978400
2017-04-24257.00259.00256.00257.0079002033300
2017-04-21258.00259.00256.00256.003800978800
2017-04-20256.00257.00255.00257.0043001102100
2017-04-19255.00257.00253.00257.0049001251400
2017-04-18255.00255.00254.00255.0059001501700
2017-04-17253.00256.00253.00253.0098002484600
2017-04-14257.00259.00253.00253.00122003122900
2017-04-13256.00259.00256.00257.0080002054800
2017-04-12259.00261.00256.00261.00159004113900
2017-04-11259.00260.00256.00258.0044001136600
2017-04-10260.00260.00255.00257.0079002034900
2017-04-07257.00259.00255.00257.00138003536700
2017-04-06260.00260.00256.00257.00178004595100
2017-04-05263.00263.00259.00259.00114002974100
2017-04-04262.00262.00260.00260.0054001406600
2017-04-03261.00266.00260.00260.00246006448700
2017-03-31263.00263.00260.00260.00182004749400
2017-03-30262.00263.00261.00261.00104002720200
2017-03-29261.00264.00261.00262.00128003351000
2017-03-28261.00264.00261.00261.00125003274100
2017-03-27262.00264.00261.00262.00148003875400
2017-03-24263.00263.00261.00261.0054001415200
2017-03-23261.00264.00260.00261.0096002516800
2017-03-22263.00263.00261.00261.00124003244500
2017-03-21262.00263.00261.00263.0095002489800
2017-03-17262.00264.00262.00264.0073001916500
2017-03-16267.00267.00260.00262.003820010035600
2017-03-15265.00265.00263.00264.00132003485000
2017-03-14265.00266.00264.00265.00157004158800
2017-03-13266.00266.00264.00265.00218005779200
2017-03-10268.00268.00265.00266.00162004308000
2017-03-09267.00267.00266.00266.00145003861700
2017-03-08267.00268.00266.00266.0065001733500
2017-03-07267.00269.00266.00267.0092002454600
2017-03-06270.00270.00265.00266.00302008062900
2017-03-03270.00270.00268.00269.00155004174300
2017-03-02270.00271.00268.00269.00160004305200
2017-03-01271.00272.00268.00269.00233006276300
2017-02-28270.00272.00270.00271.00144003901500
2017-02-27271.00273.00270.00271.00168004552400
2017-02-24268.00271.00266.00269.0010840029124700
2017-02-23288.00288.00284.00286.008760025018400
2017-02-22288.00288.00285.00287.00317009092900
2017-02-21288.00289.00287.00287.00329009459200
2017-02-20288.00290.00288.00289.00161004645600
2017-02-17288.00289.00287.00287.00264007598200
2017-02-16290.00291.00288.00289.004050011688400
2017-02-15291.00291.00289.00289.00119003447800
2017-02-14291.00292.00289.00289.00204005922200
2017-02-13292.00293.00287.00289.00293008489800
2017-02-10288.00290.00287.00288.00210006044100
2017-02-09289.00290.00287.00288.00201005791800
2017-02-08289.00290.00287.00288.00241006952600
2017-02-07292.00300.00287.00287.008930026095900
2017-02-06293.00293.00288.00290.003950011455200
2017-02-03291.00293.00289.00289.00198005750800
2017-02-02294.00295.00290.00290.00318009289400
2017-02-01293.00294.00291.00292.00178005202200
2017-01-31293.00294.00291.00293.00220006432900
2017-01-30290.00292.00289.00292.00140004066500
2017-01-27289.00292.00287.00289.00138003998400
2017-01-26290.00290.00285.00288.00223006402200
2017-01-25287.00288.00285.00288.0099002833700
2017-01-24285.00287.00285.00285.00118003370600
2017-01-23286.00287.00285.00286.00131003748200
2017-01-20286.00286.00284.00284.0085002418500
2017-01-19285.00287.00282.00285.00204005789900
2017-01-18283.00287.00282.00287.00104002947500
2017-01-17287.00288.00283.00283.003540010122800
2017-01-16285.00287.00285.00287.00159004536700
2017-01-13283.00285.00281.00284.00174004929500
2017-01-12284.00286.00281.00281.004270012088800
2017-01-11285.00287.00284.00284.00322009178500
2017-01-10291.00293.00287.00287.005000014473500
2017-01-06292.00297.00291.00293.00320009397600
2017-01-05292.00293.00289.00292.00132003843800
2017-01-04290.00294.00286.00289.00304008763900
2016-12-30290.00293.00288.00289.0071002060800
2016-12-29288.00291.00286.00289.00119003428000
2016-12-28285.00288.00284.00288.0059001689000
2016-12-27282.00286.00282.00284.00100002838200
2016-12-26283.00285.00281.00282.00193005461400
2016-12-22282.00287.00280.00284.003710010462900
2016-12-21290.00291.00286.00286.00176005071400
2016-12-20293.00294.00287.00290.00218006323900
2016-12-19292.00294.00291.00292.0076002222200
2016-12-16290.00292.00290.00292.0041001191800
2016-12-15290.00291.00287.00289.0077002227600
2016-12-14290.00290.00285.00289.00239006883200
2016-12-13290.00291.00287.00290.00244007073500
2016-12-12283.00286.00282.00286.00215006098700
2016-12-09284.00284.00282.00284.0095002692500

   ※ 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