[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 
2016-12-02280.00281.00277.00278.00161004490900
2016-12-01279.00281.00277.00280.00116003235300
2016-11-30277.00278.00274.00276.0090002479500
2016-11-29277.00278.00274.00276.0084002321700
2016-11-28279.00279.00272.00276.00190005222900
2016-11-25280.00280.00273.00273.00291008023600
2016-11-24267.00284.00265.00280.008290022835800
2016-11-22265.00266.00264.00265.00176004657500
2016-11-21265.00266.00263.00264.00185004888200
2016-11-18264.00265.00263.00264.0066001741200
2016-11-17265.00265.00263.00264.0049001295400
2016-11-16264.00265.00263.00264.0052001373500
2016-11-15266.00266.00264.00264.0046001217800
2016-11-14264.00266.00264.00265.0047001244100
2016-11-11267.00267.00264.00265.0065001726200
2016-11-10266.00267.00264.00265.0085002252100
2016-11-09267.00267.00260.00260.00286007475000
2016-11-08267.00268.00264.00264.0088002337300
2016-11-07264.00266.00264.00265.0071001878200
2016-11-04264.00265.00263.00265.0097002561800
2016-11-02265.00267.00263.00264.00125003306400
2016-11-01269.00280.00264.00264.005350014363800
2016-10-31265.00269.00264.00265.00145003861000
2016-10-28268.00269.00263.00265.00181004804500
2016-10-27267.00269.00264.00265.00137003642100
2016-10-26273.00273.00263.00267.00269007160300
2016-10-25273.00273.00268.00269.00113003053300
2016-10-24270.00271.00268.00271.0069001860100
2016-10-21267.00270.00267.00269.0047001260600
2016-10-20266.00268.00264.00267.0091002415800
2016-10-19263.00267.00263.00266.002400635500
2016-10-18265.00266.00262.00263.0064001691500
2016-10-17262.00266.00262.00264.0082002163100
2016-10-14265.00266.00260.00261.00124003249800
2016-10-13266.00266.00262.00264.0048001268000
2016-10-12264.00265.00262.00262.00105002761200
2016-10-11263.00265.00263.00264.0078002053800
2016-10-07265.00267.00261.00264.0084002220000
2016-10-06273.00273.00260.00261.004740012554900
2016-10-05271.00277.00269.00269.00207005629400
2016-10-04273.00276.00271.00271.00127003462100
2016-10-03271.00275.00270.00275.00150004093000
2016-09-30279.00279.00270.00270.006680018396400
2016-09-29289.00337.00277.00283.00531700162648200
2016-09-28263.00270.00261.00264.00109002890700
2016-09-27261.00263.00260.00260.003100808800
2016-09-26262.00262.00258.00261.0052001355300
2016-09-23262.00262.00256.00259.00105002705400
2016-09-21259.00261.00256.00259.00137003524300
2016-09-20258.00260.00257.00258.0074001907100
2016-09-16264.00264.00258.00258.00121003144000
2016-09-15261.00262.00259.00262.00136003537800
2016-09-14264.00264.00260.00261.0090002354900
2016-09-13267.00267.00261.00262.0096002524100
2016-09-12263.00265.00261.00263.0062001628900
2016-09-09267.00268.00264.00264.00257006816900
2016-09-08268.00271.00267.00268.0067001795900
2016-09-07271.00274.00268.00268.00149004012700
2016-09-06272.00274.00271.00272.0049001331900
2016-09-05274.00276.00272.00272.00100002730300
2016-09-02275.00276.00273.00275.002900797700
2016-09-01279.00279.00276.00278.001400389600
2016-08-31278.00283.00273.00276.00138003828700
2016-08-30280.00283.00279.00279.002000559700
2016-08-29282.00284.00280.00280.002300647500
2016-08-26284.00284.00280.00280.002300652700
2016-08-25282.00282.00278.00281.001100309400
2016-08-24282.00282.00277.00277.0038001062500
2016-08-23281.00282.00280.00282.001200337400
2016-08-22281.00282.00280.00280.00700196400
2016-08-19282.00282.00282.00282.0030084600
2016-08-18281.00283.00280.00283.002200617200
2016-08-17280.00284.00280.00281.003100870100
2016-08-16284.00284.00281.00281.001600451600
2016-08-15286.00286.00282.00282.003500996000
2016-08-12288.00288.00281.00281.0053001505500
2016-08-10285.00285.00282.00285.002400681700
2016-08-09285.00285.00281.00283.001900539400
2016-08-08283.00287.00281.00285.002300650200
2016-08-05281.00286.00281.00282.0060001693400
2016-08-04287.00287.00281.00281.001500425400
2016-08-03281.00282.00281.00281.003000844500
2016-08-02286.00286.00283.00283.001300369500
2016-08-01284.00288.00283.00284.003200909200
2016-07-29289.00289.00284.00284.003300941700
2016-07-28292.00292.00287.00290.002700782100
2016-07-27292.00292.00290.00291.00900261600
2016-07-26295.00295.00292.00292.002700793900
2016-07-25297.00297.00290.00292.0073002141600
2016-07-22292.00292.00288.00292.001900552500
2016-07-21290.00291.00288.00288.002300664800
2016-07-20288.00290.00287.00290.002700778600
2016-07-19293.00295.00287.00288.0073002133400
2016-07-15292.00294.00290.00294.0043001252500
2016-07-14292.00293.00290.00292.001100320700
2016-07-13290.00290.00287.00289.0039001128200
2016-07-12298.00298.00289.00291.00119003521900
2016-07-11285.00291.00285.00291.0051001459900
2016-07-08288.00291.00282.00291.0077002197100
2016-07-07287.00288.00286.00287.003400973700
2016-07-06290.00292.00286.00286.002200636900
2016-07-05289.00290.00284.00290.0077002212900
2016-07-04290.00290.00287.00288.003100894500
2016-07-01291.00291.00286.00289.0058001683300
2016-06-30285.00297.00285.00289.00108003128300
2016-06-29290.00292.00282.00284.00116003339300
2016-06-28280.00285.00280.00285.0036001019900
2016-06-27277.00285.00277.00280.0098002737400
2016-06-24286.00289.00270.00277.00348009702600
2016-06-23280.00287.00280.00285.00131003719300
2016-06-22279.00281.00279.00279.001000279400
2016-06-21281.00281.00278.00280.002700756800
2016-06-20276.00282.00276.00279.0050001384900
2016-06-17282.00282.00276.00276.002200615700
2016-06-16285.00285.00276.00276.0060001688200
2016-06-15276.00285.00276.00285.008370023374000
2016-06-14281.00281.00276.00276.0036001003200
2016-06-13279.00280.00276.00280.0041001142600
2016-06-10279.00279.00277.00279.001800501200
2016-06-09277.00277.00276.00277.001100304100
2016-06-08275.00277.00274.00277.001500413100
2016-06-07276.00276.00274.00275.001800494800
2016-06-06276.00278.00273.00276.002200605500
2016-06-03275.00275.00273.00273.001600437600
2016-06-02277.00277.00273.00276.002600715700
2016-06-01276.00277.00274.00275.001000275400
2016-05-31272.00277.00272.00275.001300357200
2016-05-30276.00277.00271.00271.00111003028700
2016-05-27277.00277.00274.00276.001500413300
2016-05-26275.00277.00272.00277.003600990600
2016-05-25272.00274.00272.00273.0054001470100
2016-05-24276.00277.00273.00274.002800767900
2016-05-23274.00275.00272.00275.0042001148300
2016-05-20272.00276.00272.00274.001700467200
2016-05-19274.00274.00272.00274.001300355500
2016-05-18275.00276.00272.00274.001600438900
2016-05-17276.00276.00271.00273.001900520600
2016-05-16273.00276.00273.00273.001000273700
2016-05-13273.00275.00270.00275.0055001491800
2016-05-12276.00276.00271.00273.0091002488400
2016-05-11278.00278.00277.00277.003000833000
2016-05-10273.00279.00273.00278.0053001452100
2016-05-09278.00280.00276.00276.0068001893100
2016-05-06277.00280.00277.00279.0045001255300
2016-05-02278.00278.00274.00277.002900799600
2016-04-28275.00278.00275.00278.0040001103600
2016-04-27277.00277.00275.00277.00800221200
2016-04-26280.00281.00274.00274.0067001865900
2016-04-25274.00276.00272.00276.0045001233300
2016-04-22274.00274.00271.00272.002200601000
2016-04-21275.00275.00272.00273.0052001421300
2016-04-20273.00273.00272.00273.001300353900
2016-04-19273.00274.00273.00273.001600437200
2016-04-18276.00276.00270.00272.0050001366800
2016-04-15273.00276.00272.00276.002100573900
2016-04-14278.00278.00273.00273.0042001154800
2016-04-13274.00274.00271.00272.002500682300
2016-04-12276.00280.00270.00272.0048001323700
2016-04-11269.00271.00269.00271.002400646400
2016-04-08267.00273.00267.00267.003000805900
2016-04-07275.00275.00270.00272.002300628800
2016-04-06270.00270.00267.00270.002500671800
2016-04-05273.00273.00270.00270.0041001112700
2016-04-04273.00275.00272.00273.001300354400
2016-04-01275.00276.00272.00273.0057001562600
2016-03-31277.00280.00273.00275.00108002973900
2016-03-30277.00280.00277.00277.001700472400
2016-03-29276.00280.00276.00277.001400388000
2016-03-28283.00283.00276.00276.0055001534800
2016-03-25284.00284.00278.00279.0039001096100
2016-03-24281.00282.00277.00281.0062001733700
2016-03-23273.00278.00273.00278.0061001682300
2016-03-22272.00275.00271.00272.0039001060900
2016-03-18275.00275.00272.00272.001800491000
2016-03-17276.00276.00272.00275.002900796300
2016-03-16272.00275.00272.00275.003300900400
2016-03-15272.00273.00271.00272.0067001820700
2016-03-14273.00275.00272.00274.0076002082300
2016-03-11275.00277.00272.00277.0059001616100
2016-03-10276.00279.00272.00275.0069001899100
2016-03-09274.00276.00272.00272.002700739700
2016-03-08276.00276.00270.00271.0059001609800
2016-03-07273.00276.00271.00276.0072001971200
2016-03-04271.00272.00268.00270.0069001861300
2016-03-03269.00272.00268.00271.0061001643200
2016-03-02279.00279.00269.00269.00199005410800
2016-03-01282.00282.00273.00279.00173004813200
2016-02-29285.00285.00282.00285.0075002130700
2016-02-26290.00293.00286.00286.00154004452700
2016-02-25286.00296.00282.00295.005120014849200
2016-02-24318.00318.00312.00318.003230010159200
2016-02-23314.00316.00312.00315.00101003170100
2016-02-22313.00316.00306.00314.00200006232100
2016-02-19311.00313.00309.00313.0061001899000
2016-02-18312.00313.00307.00311.0063001956300
2016-02-17308.00311.00307.00309.003100957700
2016-02-16312.00312.00307.00307.0095002945800
2016-02-15296.00313.00296.00313.00253007711400
2016-02-12296.00298.00289.00296.00294008660300
2016-02-10298.00305.00295.00296.00209006236400
2016-02-09292.00305.00290.00300.00275008126200
2016-02-08295.00310.00293.00303.00329009777500
2016-02-05310.00317.00310.00312.0066002060900
2016-02-04312.00317.00312.00317.0065002038300
2016-02-03312.00314.00310.00312.0084002614700
2016-02-02311.00319.00310.00313.00149004689600
2016-02-01310.00312.00303.00310.00149004593600
2016-01-29298.00300.00296.00300.0092002744800
2016-01-28293.00300.00292.00296.00124003665400
2016-01-27293.00299.00292.00292.00163004809000
2016-01-26302.00302.00289.00292.003530010345500
2016-01-25310.00315.00299.00299.00255007751200
2016-01-22296.00310.00296.00307.0087002616100
2016-01-21305.00308.00295.00295.00173005227300
2016-01-20322.00322.00309.00310.0080002509700
2016-01-19315.00323.00314.00323.0048001520900
2016-01-18315.00315.00300.00315.00266008225600
2016-01-15329.00335.00327.00328.0043001424800
2016-01-14333.00333.00321.00325.0099003232000
2016-01-13330.00337.00330.00337.0091003029500
2016-01-12343.00343.00320.00328.00245008112300
2016-01-08338.00343.00338.00343.0089003022000
2016-01-07343.00346.00340.00341.00106003626000
2016-01-06350.00351.00339.00343.00240008288300
2016-01-05351.00358.00351.00353.0051001794800
2016-01-04352.00365.00352.00352.0097003480800
2015-12-30344.00354.00344.00352.00114003958800
2015-12-29351.00352.00344.00344.00216007505700
2015-12-28353.00356.00350.00351.00174006137300
2015-12-25359.00360.00351.00358.00115004095400
2015-12-24360.00378.00349.00364.002970010686600
2015-12-22370.00370.00359.00362.002750010017700
2015-12-21373.00375.00371.00372.0049001824200
2015-12-18379.00379.00372.00372.0082003075100
2015-12-17375.00377.00374.00375.0035001313400
2015-12-16374.00376.00373.00374.0040001496900
2015-12-15376.00379.00374.00375.0027001015500
2015-12-14380.00380.00371.00379.0077002887500
2015-12-11387.00387.00371.00380.00131005004800
2015-12-10379.00380.00378.00380.0047001781800
2015-12-09376.00379.00373.00379.0060002255900
2015-12-08380.00380.00371.00375.0070002628200
2015-12-07381.00381.00362.00377.00205007683900
2015-12-04387.00387.00376.00382.00217008302100
2015-12-03388.00390.00388.00389.0087003388700
2015-12-02390.00390.00384.00386.00104004027400
2015-12-01383.00390.00379.00390.00137005285400
2015-11-30388.00388.00379.00384.00153005881200
2015-11-27381.00383.00377.00380.0091003453800
2015-11-26381.00381.00374.00377.0094003558800

   ※ 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