[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 
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
2016-09-13639.00639.00627.00627.0017001079900
2016-09-12636.00637.00630.00635.001100698800
2016-09-09625.00629.00625.00629.00500313300
2016-09-08621.00629.00620.00620.0018001119200
2016-09-07620.00621.00620.00620.00400248200
2016-09-06620.00620.00615.00615.00600371500
2016-09-0500
2016-09-02610.00618.00606.00618.00800490400
2016-09-0100
2016-08-3100
2016-08-30620.00620.00620.00620.0020001240000
2016-08-29620.00620.00620.00620.00500310000
2016-08-26614.00614.00614.00614.0010061400
2016-08-2500
2016-08-24616.00616.00615.00615.00300184600
2016-08-2300
2016-08-22619.00619.00604.00616.001300788700
2016-08-1900
2016-08-18620.00620.00620.00620.001000620000
2016-08-17620.00620.00620.00620.001200744000
2016-08-16620.00620.00620.00620.00300186000
2016-08-15620.00620.00620.00620.0032001984000
2016-08-12620.00620.00618.00618.001400866800
2016-08-10620.00620.00620.00620.00500310000
2016-08-09612.00614.00612.00614.00500306500
2016-08-08609.00609.00603.00603.00300182100
2016-08-05608.00609.00608.00609.00400243300
2016-08-0400
2016-08-03600.00600.00600.00600.00400240000
2016-08-0200
2016-08-01608.00608.00608.00608.0010060800
2016-07-29608.00608.00608.00608.00700425600
2016-07-28598.00598.00598.00598.00500299000
2016-07-27610.00610.00597.00597.00900540700
2016-07-2600
2016-07-25600.00610.00600.00610.00600364600
2016-07-2200
2016-07-21596.00601.00595.00596.0046002745200
2016-07-20620.00620.00620.00620.00200124000
2016-07-19622.00622.00620.00620.00800496800
2016-07-15609.00609.00577.00592.00138008320200
2016-07-14625.00640.00620.00620.0046002888100
2016-07-13616.00620.00613.00619.0034002093900
2016-07-12601.00610.00601.00609.0039002371700
2016-07-11600.00600.00597.00597.0027001617900
2016-07-08597.00601.00596.00600.0024001437500
2016-07-07593.00597.00591.00597.0017001009000
2016-07-06594.00594.00590.00594.00400237200
2016-07-05591.00594.00591.00594.00200118500
2016-07-04594.00594.00590.00591.00500296000
2016-07-01593.00594.00593.00594.001000593500
2016-06-3000
2016-06-29588.00593.00588.00593.001200708100
2016-06-28592.00592.00589.00589.00200118100
2016-06-2700
2016-06-24585.00585.00577.00577.00700407400
2016-06-23585.00585.00585.00585.0010058500
2016-06-22587.00588.00585.00585.00400234500
2016-06-2100
2016-06-20586.00587.00586.00587.00600352000
2016-06-17586.00586.00586.00586.0010058600
2016-06-16590.00590.00585.00585.00800469600
2016-06-15590.00590.00590.00590.0033001947000
2016-06-14590.00590.00590.00590.00200118000
2016-06-13590.00590.00588.00589.001600943700
2016-06-10591.00592.00591.00592.00500295700
2016-06-09591.00591.00589.00589.00600354300
2016-06-08593.00593.00586.00590.00500295200
2016-06-07593.00593.00593.00593.0010059300
2016-06-06587.00587.00587.00587.00500293500
2016-06-03587.00587.00587.00587.00200117400
2016-06-02584.00587.00584.00587.00800468400
2016-06-01589.00590.00583.00583.001600938800
2016-05-31591.00591.00590.00590.00200118100
2016-05-3000
2016-05-27590.00590.00585.00586.00900527900
2016-05-2600
2016-05-25586.00586.00586.00586.0010058600
2016-05-24590.00590.00590.00590.001000590000
2016-05-2300
2016-05-2000
2016-05-19589.00589.00589.00589.00300176700
2016-05-18588.00589.00588.00589.00300176600
2016-05-17589.00589.00584.00584.00300176200
2016-05-16583.00583.00583.00583.0042002448600
2016-05-13598.00598.00580.00585.0040002344300
2016-05-12597.00597.00592.00592.001600950200
2016-05-11594.00594.00592.00592.001000593500
2016-05-10592.00592.00592.00592.00600355200
2016-05-09592.00592.00590.00591.00500295700
2016-05-06582.00586.00581.00586.001100640600
2016-05-02586.00594.00580.00593.0022001283900
2016-04-28586.00590.00586.00586.001100645400
2016-04-2700
2016-04-2600
2016-04-25591.00591.00581.00586.00600350900
2016-04-2200
2016-04-2100
2016-04-20591.00591.00591.00591.00200118200
2016-04-1900
2016-04-18590.00591.00590.00591.00500295400
2016-04-15588.00590.00588.00590.0041002411000
2016-04-14590.00590.00586.00588.001600942900
2016-04-13595.00595.00590.00590.00900533300
2016-04-12594.00594.00593.00593.00600356300
2016-04-11592.00592.00590.00592.001200710100
2016-04-08585.00592.00585.00592.001700995400
2016-04-07585.00585.00585.00585.00200117000
2016-04-0600
2016-04-05581.00596.00581.00586.0023001346300
2016-04-04588.00588.00585.00585.001000587700
2016-04-01595.00595.00590.00590.00300177500
2016-03-31594.00595.00594.00595.00300178400
2016-03-30595.00595.00595.00595.0010059500
2016-03-29596.00596.00590.00591.00500296400
2016-03-28591.00607.00591.00607.0022001313600
2016-03-25600.00606.00600.00600.0018001086800
2016-03-24598.00598.00598.00598.00300179400
2016-03-23597.00604.00594.00598.00800477300
2016-03-22604.00604.00572.00596.0061003602400
2016-03-18608.00608.00601.00604.001600970900
2016-03-17600.00607.00600.00607.0026001567100
2016-03-16607.00607.00603.00603.00700422900
2016-03-15605.00605.00600.00604.0051003080700
2016-03-14605.00607.00605.00607.001300787500
2016-03-11604.00604.00599.00600.0027001623800
2016-03-10603.00605.00603.00605.0020001209000
2016-03-09596.00601.00596.00601.00400238900
2016-03-08605.00605.00596.00596.00900543600
2016-03-07604.00605.00603.00605.00600362400
2016-03-04603.00604.00603.00604.00700422500
2016-03-03600.00605.00590.00605.0028001674100
2016-03-02595.00600.00595.00600.001000599300
2016-03-01593.00593.00592.00592.00700415000
2016-02-29591.00593.00591.00593.00300177700
2016-02-26591.00601.00591.00600.00800477600
2016-02-25588.00598.00588.00591.0017001005900
2016-02-24588.00588.00588.00588.00600352800
2016-02-23600.00600.00588.00588.0026001534800
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17600.00600.00600.00600.00300180000
2016-02-16598.00600.00598.00600.00400239600
2016-02-15583.00590.00583.00585.0041002392700
2016-02-12589.00589.00579.00583.0036002109900
2016-02-10598.00598.00590.00590.0021001246100
2016-02-09603.00603.00599.00599.0027001621400
2016-02-08608.00611.00603.00605.001200729000
2016-02-05607.00608.00607.00608.00500303600
2016-02-0400
2016-02-03604.00604.00604.00604.00200120800
2016-02-0200
2016-02-01613.00613.00607.00607.001000612000
2016-01-29600.00600.00600.00600.00200120000
2016-01-28600.00600.00600.00600.00300180000
2016-01-27591.00601.00588.00601.0037002192600
2016-01-26609.00611.00609.00611.001300792000
2016-01-25609.00609.00609.00609.00400243600
2016-01-22592.00600.00592.00598.001200714500
2016-01-21596.00599.00592.00592.001300773700
2016-01-20610.00615.00599.00600.001400848400
2016-01-19610.00610.00610.00610.0010061000
2016-01-18605.00605.00605.00605.00800484000
2016-01-15614.00614.00610.00610.0068004167600
2016-01-14613.00613.00609.00613.001200733300
2016-01-13612.00613.00612.00613.00800489700
2016-01-12612.00612.00609.00609.0035002141400
2016-01-08611.00611.00604.00611.001500914500
2016-01-07610.00610.00610.00610.00500305000
2016-01-06610.00610.00610.00610.001000610000
2016-01-05609.00611.00609.00611.00200122000
2016-01-04609.00610.00609.00610.00300182800
2015-12-30603.00609.00603.00609.001100666000
2015-12-29605.00605.00605.00605.00300181500
2015-12-28602.00609.00595.00609.00700419400
2015-12-25610.00610.00601.00602.001000606700
2015-12-24603.00612.00603.00610.0018001089900
2015-12-22607.00607.00597.00597.00400241800
2015-12-21604.00604.00595.00595.001300783400
2015-12-18610.00610.00604.00604.00900546600
2015-12-17610.00610.00601.00601.00600365100
2015-12-16608.00608.00608.00608.00900547200
2015-12-15611.00611.00599.00602.00134008176500
2015-12-14624.00624.00619.00624.0070004354500
2015-12-11608.00622.00606.00619.0087005350000
2015-12-10607.00607.00601.00601.0029001754800
2015-12-09603.00607.00603.00607.001300785100
2015-12-08592.00607.00592.00600.0061003643100
2015-12-07593.00596.00590.00592.0042002495100
2015-12-04585.00589.00584.00589.00600351700
2015-12-03586.00588.00585.00585.00600351600

   ※ 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