[9890 JQスタンダード] マキヤ 日足 時系列データ

[9890 JQスタンダード] マキヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20668.00668.00665.00668.001100734200
2017-09-19670.00673.00667.00668.0039002615800
2017-09-15670.00675.00657.00673.0048003214500
2017-09-14664.00670.00664.00670.0021001397400
2017-09-13664.00664.00659.00659.00400265100
2017-09-12659.00665.00659.00665.0019001257900
2017-09-11652.00655.00652.00652.0019001239700
2017-09-08653.00654.00652.00652.00800522400
2017-09-07652.00652.00652.00652.0010065200
2017-09-06650.00651.00650.00651.00600390200
2017-09-05650.00652.00645.00650.001300842800
2017-09-04650.00650.00650.00650.00300195000
2017-09-01646.00654.00646.00650.0017001102100
2017-08-31651.00653.00645.00645.0025001624800
2017-08-30649.00650.00649.00650.001400909800
2017-08-29646.00646.00646.00646.0010064600
2017-08-28645.00646.00645.00646.00400258200
2017-08-25655.00655.00643.00645.0029001880300
2017-08-24649.00649.00649.00649.00200129800
2017-08-23648.00649.00648.00649.00300194600
2017-08-22648.00648.00648.00648.00200129600
2017-08-21649.00649.00648.00648.00600389300
2017-08-18647.00650.00647.00647.00400259100
2017-08-17647.00648.00647.00648.00300194200
2017-08-16647.00650.00647.00650.00300194400
2017-08-15651.00651.00647.00647.0047003057200
2017-08-14650.00653.00645.00651.0029001883500
2017-08-10658.00658.00652.00652.00900589800
2017-08-09660.00660.00653.00655.0024001571700
2017-08-08660.00660.00660.00660.00200132000
2017-08-07663.00663.00660.00660.00300198600
2017-08-04655.00665.00655.00665.00600397000
2017-08-03652.00655.00648.00655.00700456400
2017-08-02660.00660.00645.00646.0043002794600
2017-08-01659.00659.00659.00659.00600395400
2017-07-31651.00659.00651.00659.00600391900
2017-07-28653.00655.00653.00655.00300196200
2017-07-27653.00654.00650.00651.0048003131200
2017-07-26658.00658.00654.00654.0018001181800
2017-07-25654.00658.00654.00658.00400262100
2017-07-24653.00653.00653.00653.00200130600
2017-07-21655.00655.00655.00655.00200131000
2017-07-20653.00655.00651.00654.0017001108900
2017-07-19659.00659.00652.00652.0023001509900
2017-07-18655.00660.00651.00654.00148009689200
2017-07-14670.00673.00669.00673.0053003552000
2017-07-13669.00669.00669.00669.0017001137300
2017-07-12667.00670.00664.00665.0022001467800
2017-07-11672.00672.00664.00664.0031002071200
2017-07-10659.00662.00659.00662.00700462000
2017-07-07655.00655.00654.00655.001500982400
2017-07-06652.00656.00652.00654.001000653500
2017-07-05652.00655.00652.00655.001100718100
2017-07-04652.00655.00651.00651.001000651900
2017-07-03653.00653.00651.00653.0020001303300
2017-06-30653.00653.00652.00652.00400261100
2017-06-29652.00652.00652.00652.0010065200
2017-06-28653.00657.00651.00657.00700457300
2017-06-27651.00653.00651.00653.001500976800
2017-06-26660.00663.00658.00658.00800528100
2017-06-23660.00663.00660.00662.00800529600
2017-06-22655.00655.00655.00655.00300196500
2017-06-21660.00660.00659.00659.0016001055900
2017-06-20661.00663.00661.00663.001100729100
2017-06-19663.00663.00663.00663.00400265200
2017-06-16663.00663.00663.00663.00500331500
2017-06-15663.00663.00660.00660.0033002187300
2017-06-14661.00663.00661.00663.001400926300
2017-06-13657.00661.00656.00660.0028001844500
2017-06-12659.00659.00655.00655.001400919000
2017-06-09652.00653.00652.00653.00600391400
2017-06-08652.00653.00645.00651.00700455600
2017-06-07652.00653.00652.00652.001000652100
2017-06-06660.00660.00652.00652.00400261600
2017-06-05645.00660.00643.00660.0024001557000
2017-06-02642.00642.00642.00642.00700449400
2017-06-01641.00641.00641.00641.00400256400
2017-05-31641.00641.00640.00640.00500320200
2017-05-30643.00643.00643.00643.0010064300
2017-05-29638.00642.00638.00642.00400256000
2017-05-26636.00637.00636.00636.00800508900
2017-05-25640.00640.00640.00640.00800512000
2017-05-24639.00640.00639.00640.00900575600
2017-05-23637.00637.00637.00637.00800509600
2017-05-22645.00645.00640.00640.00400257500
2017-05-19639.00639.00639.00639.00200127800
2017-05-18644.00644.00643.00644.00800515100
2017-05-17644.00645.00644.00645.001100708500
2017-05-16640.00644.00640.00644.00400256700
2017-05-15634.00634.00632.00634.0043002726000
2017-05-12639.00639.00637.00638.001500956800
2017-05-11641.00641.00634.00637.0027001718400
2017-05-10639.00639.00637.00638.00500319000
2017-05-09640.00640.00634.00637.0023001464200
2017-05-08639.00640.00634.00636.0032002034600
2017-05-02639.00639.00637.00637.00200127600
2017-05-01639.00639.00632.00635.001000637200
2017-04-28637.00637.00633.00635.00300190500
2017-04-27635.00636.00635.00636.00200127100
2017-04-26634.00635.00634.00635.00500317100
2017-04-2500
2017-04-24635.00636.00625.00636.00600378400
2017-04-21644.00644.00630.00632.0020001266100
2017-04-2000
2017-04-19632.00635.00632.00635.0021001328100
2017-04-18650.00650.00650.00650.00300195000
2017-04-17640.00645.00633.00643.0057003648200
2017-04-14648.00648.00648.00648.00200129600
2017-04-13647.00647.00641.00642.0023001480900
2017-04-12651.00651.00647.00650.00600390000
2017-04-11650.00650.00646.00649.00600389500
2017-04-10645.00650.00643.00650.00700452800
2017-04-07650.00650.00643.00645.00800515900
2017-04-06647.00650.00643.00650.0025001614200
2017-04-05644.00644.00643.00643.00500321700
2017-04-04645.00645.00645.00645.001000645000
2017-04-03652.00652.00650.00650.00400260600
2017-03-31642.00646.00642.00646.00400257400
2017-03-30649.00649.00646.00648.001500972800
2017-03-29650.00657.00645.00649.0032002081700
2017-03-28684.00685.00682.00683.0028001913900
2017-03-27680.00683.00678.00682.00900612200
2017-03-24676.00680.00673.00676.0029001958300
2017-03-23677.00680.00675.00676.0018001217700
2017-03-22680.00680.00677.00677.00800542500
2017-03-21710.00719.00680.00680.0025001737000
2017-03-17678.00678.00676.00676.00300203000
2017-03-16678.00679.00672.00679.0016001082000
2017-03-15672.00678.00672.00678.0047003161400
2017-03-14680.00680.00677.00678.001000678100
2017-03-13682.00683.00666.00677.0032002165400
2017-03-10678.00679.00678.00679.00900610600
2017-03-09676.00679.00670.00673.0026001753200
2017-03-08678.00679.00674.00674.0018001220000
2017-03-07671.00672.00671.00672.0023001545100
2017-03-06671.00679.00671.00673.0016001082900
2017-03-03671.00675.00671.00673.00700470900
2017-03-0200
2017-03-01670.00670.00670.00670.00300201000
2017-02-28670.00670.00670.00670.00200134000
2017-02-27681.00681.00679.00679.00800543800
2017-02-24662.00662.00661.00661.00500330900
2017-02-23677.00677.00667.00670.001000669700
2017-02-22660.00663.00660.00663.00700462800
2017-02-21662.00666.00662.00666.001400930800
2017-02-20662.00662.00655.00661.00700461300
2017-02-17660.00663.00660.00663.00400264300
2017-02-16660.00660.00653.00660.00700461300
2017-02-15658.00665.00658.00658.0039002567000
2017-02-14665.00665.00660.00663.00800530100
2017-02-13666.00666.00653.00660.0022001453200
2017-02-10650.00652.00649.00652.0032002082200
2017-02-09650.00650.00648.00649.00500324600
2017-02-08641.00641.00641.00641.00400256400
2017-02-07638.00638.00638.00638.001000638000
2017-02-06648.00648.00648.00648.0010064800
2017-02-03647.00650.00638.00638.0059003819700
2017-02-02647.00647.00647.00647.00400258800
2017-02-01642.00648.00642.00648.001100709200
2017-01-31633.00645.00630.00632.0022001395000
2017-01-30638.00638.00638.00638.0010063800
2017-01-27630.00639.00630.00639.00500315900
2017-01-26623.00630.00623.00630.00700436800
2017-01-25630.00630.00623.00623.00500312900
2017-01-24631.00635.00630.00630.00500315600
2017-01-23625.00645.00625.00645.001200754000
2017-01-20640.00640.00635.00635.00700445000
2017-01-19640.00640.00640.00640.0010064000
2017-01-18644.00644.00644.00644.00600386400
2017-01-17645.00645.00637.00637.001300829500
2017-01-16636.00637.00636.00637.0036002289800
2017-01-13643.00644.00638.00644.00800512900
2017-01-12650.00650.00636.00636.0026001662400
2017-01-11647.00647.00642.00642.0023001485200
2017-01-10641.00645.00640.00640.0016001025900
2017-01-06637.00639.00637.00638.00500318800
2017-01-05635.00635.00635.00635.0010063500
2017-01-04638.00638.00637.00637.00700446500
2016-12-30628.00628.00628.00628.001000628000
2016-12-2900
2016-12-28635.00635.00626.00626.00600380100
2016-12-27633.00636.00632.00633.00600379800
2016-12-26635.00637.00635.00635.00900572200
2016-12-22635.00636.00635.00636.00700444700
2016-12-21635.00635.00634.00634.00400253900
2016-12-20635.00635.00635.00635.00500317500
2016-12-19639.00640.00639.00640.00300191900
2016-12-16645.00645.00635.00635.00500321500
2016-12-15637.00637.00637.00637.0096006115200
2016-12-14630.00637.00630.00637.0043002715700
2016-12-13630.00630.00626.00630.0026001635700
2016-12-12630.00630.00627.00630.0021001321700
2016-12-09618.00618.00617.00618.0022001359400
2016-12-08615.00618.00615.00618.0048002952600
2016-12-07618.00618.00618.00618.00200123600
2016-12-06618.00618.00618.00618.0010061800
2016-12-05618.00619.00618.00619.00200123700
2016-12-02622.00622.00620.00620.00600372200
2016-12-01620.00623.00619.00619.001100682100
2016-11-30620.00620.00616.00616.00300185600
2016-11-2900
2016-11-28620.00620.00620.00620.00200124000
2016-11-25615.00619.00615.00618.00500308600
2016-11-24613.00620.00613.00620.001300802900
2016-11-22609.00618.00608.00608.001500917900
2016-11-21608.00609.00602.00609.00800484000
2016-11-18605.00608.00605.00608.0018001089700
2016-11-17605.00605.00605.00605.00400242000
2016-11-16606.00606.00603.00603.00500302400
2016-11-15613.00613.00605.00605.0058003540200
2016-11-14618.00619.00607.00619.0027001656800
2016-11-11620.00620.00610.00610.001300799500
2016-11-10619.00619.00601.00606.0030001820000
2016-11-09617.00617.00610.00610.00700429800
2016-11-08612.00612.00612.00612.001200734400
2016-11-07602.00602.00602.00602.00500301000
2016-11-04600.00601.00600.00600.001500900400
2016-11-02603.00603.00603.00603.001000603000
2016-11-01619.00619.00618.00618.001000618700
2016-10-31610.00615.00605.00605.001200734900
2016-10-28609.00609.00603.00606.00900547200
2016-10-27598.00608.00598.00608.00300181300
2016-10-26610.00610.00598.00598.0028001690600
2016-10-25608.00608.00608.00608.00200121600
2016-10-24615.00615.00615.00615.0010061500
2016-10-21606.00606.00606.00606.0010060600
2016-10-20606.00606.00606.00606.0010060600
2016-10-1900
2016-10-18610.00610.00610.00610.0010061000
2016-10-17620.00620.00600.00600.0043002651600
2016-10-14620.00620.00610.00610.0029001786800
2016-10-13616.00616.00611.00611.00300184300
2016-10-12619.00619.00619.00619.00200123800
2016-10-11609.00613.00601.00601.0023001401700
2016-10-07609.00609.00602.00603.00900544400
2016-10-06600.00600.00600.00600.00400240000
2016-10-05597.00597.00597.00597.00300179100
2016-10-0400
2016-10-0300
2016-09-30598.00607.00598.00607.00600360500
2016-09-2900
2016-09-28593.00595.00593.00594.00400237600
2016-09-27614.00615.00614.00615.0017001044100
2016-09-26628.00630.00624.00624.001300814600
2016-09-23627.00627.00627.00627.00400250800
2016-09-21637.00637.00626.00637.0019001193700
2016-09-20639.00639.00630.00637.00700442800
2016-09-16640.00640.00630.00631.001000632500
2016-09-15639.00639.00637.00637.0045002875300
2016-09-14640.00640.00631.00637.00900574200

   ※ 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