[9903 JQスタンダード] カンセキ 日足 時系列データ

[9903 JQスタンダード] カンセキ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151030.001035.001005.001034.0027002764300
2017-12-141008.001015.00993.001015.0026002614200
2017-12-131003.001015.00989.00989.0039003906800
2017-12-121003.001016.001000.001000.0064006438000
2017-12-11965.00995.00960.00988.0086008382400
2017-12-08909.00965.00909.00965.001700015911400
2017-12-07891.00902.00891.00902.0020001797200
2017-12-06900.00900.00886.00891.0016001433600
2017-12-05900.00900.00888.00900.0036003219300
2017-12-04898.00899.00895.00899.00900808000
2017-12-01895.00895.00893.00895.0013001162600
2017-11-30885.00894.00885.00894.00700621300
2017-11-29890.00890.00890.00890.0012001068000
2017-11-28898.00898.00898.00898.00700628600
2017-11-27898.00899.00898.00898.0024002155300
2017-11-24887.00888.00887.00888.00600532300
2017-11-22898.00898.00896.00896.00500448800
2017-11-21891.00898.00891.00898.0023002057900
2017-11-20887.00895.00887.00895.0019001692400
2017-11-17898.00898.00897.00897.001100986800
2017-11-16894.00898.00880.00898.0047004179800
2017-11-15899.00899.00895.00895.0016001434800
2017-11-14892.00899.00892.00896.0025002242400
2017-11-13895.00900.00895.00897.0020001795700
2017-11-10895.00898.00895.00895.0025002240400
2017-11-09895.00899.00895.00897.0044003948600
2017-11-08895.00897.00894.00895.0023002058300
2017-11-07890.00892.00882.00890.0070006212000
2017-11-06894.00894.00880.00891.0014001249000
2017-11-02871.00888.00871.00872.0035003071700
2017-11-01876.00886.00870.00870.0056004903900
2017-10-31875.00876.00869.00876.0052004540300
2017-10-30866.00869.00866.00868.0026002255800
2017-10-27815.00849.00815.00846.0063005218700
2017-10-26813.00814.00812.00814.0030002440600
2017-10-25816.00816.00808.00808.0016001297200
2017-10-24812.00815.00810.00814.0037003008600
2017-10-23802.00812.00802.00812.00112009038300
2017-10-20805.00806.00801.00804.0029002328900
2017-10-19802.00805.00802.00805.0038003053200
2017-10-18802.00802.00802.00802.0024001924800
2017-10-17803.00803.00796.00801.0030002401300
2017-10-16802.00802.00800.00800.0015001201400
2017-10-13804.00804.00793.00802.0027002157800
2017-10-12798.00800.00789.00800.0031002472300
2017-10-11800.00800.00789.00798.0036002871100
2017-10-10797.00800.00797.00800.0042003353700
2017-10-06793.00794.00784.00794.0027002126300
2017-10-05797.00797.00789.00792.0017001349400
2017-10-04793.00797.00791.00797.0019001508200
2017-10-03791.00792.00791.00791.00800632900
2017-10-02789.00792.00786.00791.0019001500500
2017-09-29787.00788.00783.00788.0016001257000
2017-09-28788.00789.00784.00784.0020001574800
2017-09-27787.00787.00786.00787.00600472100
2017-09-26786.00789.00781.00787.0014001097000
2017-09-25796.00798.00781.00789.0084006612500
2017-09-22798.00799.00787.00792.001280010190200
2017-09-21769.00771.00764.00771.0014001072300
2017-09-20768.00768.00766.00766.00400307000
2017-09-19770.00770.00765.00766.00700537600
2017-09-15776.00776.00770.00770.00300232200
2017-09-14759.00777.00759.00776.00800612400
2017-09-13761.00774.00761.00774.00700535300
2017-09-12774.00774.00774.00774.00200154800
2017-09-11775.00775.00770.00774.00300231900
2017-09-08760.00776.00760.00775.001200916700
2017-09-07763.00763.00761.00761.0014001066500
2017-09-06761.00761.00761.00761.00500380500
2017-09-05789.00789.00760.00761.0028002158200
2017-09-04771.00781.00770.00781.0013001006100
2017-09-01786.00787.00771.00786.0023001797200
2017-08-31768.00778.00766.00777.0034002620600
2017-08-30775.00776.00762.00768.0045003480600
2017-08-29785.00790.00736.00784.0055004278400
2017-08-28410.00410.00400.00402.00190007647000
2017-08-25400.00400.00397.00397.00100003974000
2017-08-24400.00400.00398.00399.0070002793000
2017-08-23400.00400.00399.00399.0040001598000
2017-08-2200
2017-08-21399.00400.00396.00396.0060002392000
2017-08-18399.00399.00399.00399.0050001995000
2017-08-17393.00393.00393.00393.0040001572000
2017-08-16389.00399.00389.00398.0070002767000
2017-08-15387.00389.00387.00389.002000776000
2017-08-14389.00390.00387.00387.0030001166000
2017-08-10387.00389.00387.00389.002000776000
2017-08-0900
2017-08-08387.00387.00387.00387.001000387000
2017-08-07387.00387.00387.00387.001000387000
2017-08-04382.00382.00382.00382.001000382000
2017-08-03382.00382.00382.00382.001000382000
2017-08-0200
2017-08-01382.00382.00382.00382.0040001528000
2017-07-31385.00389.00384.00384.0080003094000
2017-07-28390.00390.00385.00385.0050001937000
2017-07-27384.00389.00384.00389.002000773000
2017-07-26380.00387.00380.00386.00100003819000
2017-07-25388.00388.00383.00383.0070002706000
2017-07-24384.00384.00384.00384.0040001536000
2017-07-21378.00384.00376.00384.00130004935000
2017-07-20377.00377.00376.00376.0030001130000
2017-07-19377.00377.00377.00377.0030001131000
2017-07-18378.00378.00378.00378.0040001512000
2017-07-14379.00379.00378.00378.0050001892000
2017-07-13379.00379.00379.00379.001000379000
2017-07-12378.00380.00378.00380.0030001138000
2017-07-11379.00379.00378.00378.0040001515000
2017-07-10371.00380.00371.00380.0070002642000
2017-07-07370.00375.00370.00371.0040001486000
2017-07-06378.00378.00374.00374.0040001502000
2017-07-05370.00377.00370.00377.00100003727000
2017-07-04369.00369.00368.00368.0030001106000
2017-07-0300
2017-06-30367.00367.00367.00367.0050001835000
2017-06-29369.00369.00367.00367.0040001471000
2017-06-28368.00368.00367.00368.0040001471000
2017-06-27366.00366.00366.00366.002000732000
2017-06-26367.00367.00363.00363.0070002553000
2017-06-23365.00365.00365.00365.002000730000
2017-06-22364.00367.00363.00365.00110004006000
2017-06-21370.00370.00363.00363.00120004402000
2017-06-20369.00369.00369.00369.002000738000
2017-06-19369.00369.00369.00369.0040001476000
2017-06-16364.00369.00363.00369.0070002551000
2017-06-15370.00370.00365.00365.0090003305000
2017-06-14372.00372.00365.00369.00230008458000
2017-06-13373.00373.00372.00372.0040001490000
2017-06-12373.00373.00371.00371.0080002973000
2017-06-09373.00373.00373.00373.002000746000
2017-06-08376.00376.00371.00373.00130004858000
2017-06-07376.00377.00375.00377.0090003389000
2017-06-06379.00379.00378.00378.00100003786000
2017-06-05386.00386.00375.00378.004400016774000
2017-06-02387.00387.00385.00385.00120004626000
2017-06-01385.00388.00384.00384.00170006559000
2017-05-31386.00386.00383.00385.00200007689000
2017-05-30390.00390.00390.00390.001000390000
2017-05-29394.00394.00390.00390.0040001566000
2017-05-26392.00392.00392.00392.002000784000
2017-05-25397.00397.00391.00391.0060002356000
2017-05-24395.00396.00394.00395.00110004345000
2017-05-23398.00399.00392.00396.00150005938000
2017-05-22398.00398.00393.00393.00170006702000
2017-05-19397.00397.00394.00394.00120004738000
2017-05-18394.00394.00394.00394.0030001182000
2017-05-17396.00396.00394.00394.0050001977000
2017-05-16396.00396.00396.00396.002000792000
2017-05-15399.00399.00395.00395.0080003174000
2017-05-12398.00399.00398.00398.00200007965000
2017-05-11399.00402.00397.00402.00110004406000
2017-05-10402.00402.00399.00399.00100004006000
2017-05-09397.00399.00397.00398.0050001990000
2017-05-08399.00404.00393.00395.00170006763000
2017-05-02395.00403.00395.00398.00180007144000
2017-05-01398.00398.00390.00394.00150005906000
2017-04-28395.00398.00395.00398.002000793000
2017-04-27396.00396.00396.00396.0030001188000
2017-04-26397.00397.00393.00393.00190007519000
2017-04-25402.00402.00399.00399.002000801000
2017-04-24390.00395.00390.00395.0050001962000
2017-04-21382.00390.00382.00390.0080003088000
2017-04-20387.00389.00387.00387.0070002715000
2017-04-19385.00387.00385.00387.00110004237000
2017-04-18387.00387.00384.00384.0040001540000
2017-04-17387.00387.00387.00387.0030001161000
2017-04-14382.00387.00382.00383.0040001537000
2017-04-13390.00390.00380.00380.00170006523000
2017-04-12397.00397.00391.00391.00170006688000
2017-04-1100
2017-04-10411.00413.00396.00397.00220008907000
2017-04-07381.00381.00381.00381.001000381000
2017-04-0600
2017-04-05384.00384.00381.00381.002000765000
2017-04-04381.00384.00381.00384.0040001529000
2017-04-0300
2017-03-31381.00381.00381.00381.001000381000
2017-03-30380.00380.00380.00380.001000380000
2017-03-29380.00380.00380.00380.001000380000
2017-03-28384.00384.00380.00380.002000764000
2017-03-27385.00385.00385.00385.001000385000
2017-03-24388.00388.00377.00385.0040001530000
2017-03-2300
2017-03-22381.00381.00381.00381.002000762000
2017-03-2100
2017-03-17387.00387.00387.00387.001000387000
2017-03-1600
2017-03-15379.00379.00379.00379.001000379000
2017-03-1400
2017-03-13383.00391.00383.00391.00110004257000
2017-03-10381.00381.00381.00381.001000381000
2017-03-0900
2017-03-08389.00389.00389.00389.001000389000
2017-03-0700
2017-03-06385.00385.00385.00385.001000385000
2017-03-03379.00384.00378.00381.0090003420000
2017-03-02381.00381.00380.00380.002000761000
2017-03-01386.00386.00386.00386.001000386000
2017-02-28385.00386.00380.00381.0070002688000
2017-02-27392.00392.00388.00388.002000780000
2017-02-24385.00401.00385.00400.0050001971000
2017-02-23405.00411.00405.00411.00120004869000
2017-02-22405.00405.00405.00405.001000405000
2017-02-21402.00410.00402.00409.002600010570000
2017-02-20399.00405.00399.00405.00240009714000
2017-02-1700
2017-02-16400.00400.00400.00400.0040001600000
2017-02-15390.00398.00390.00398.0030001178000
2017-02-14399.00399.00397.00398.0030001194000
2017-02-13382.00399.00381.00399.0040001560000
2017-02-10396.00398.00396.00398.0030001190000
2017-02-0900
2017-02-08397.00399.00396.00396.0070002786000
2017-02-07398.00398.00397.00397.002000795000
2017-02-06399.00399.00398.00398.002000797000
2017-02-03395.00395.00395.00395.0040001580000
2017-02-0200
2017-02-01398.00398.00395.00395.0030001191000
2017-01-31399.00399.00394.00394.0090003564000
2017-01-30383.00399.00383.00399.0060002377000
2017-01-27410.00410.00397.00397.0090003608000
2017-01-26385.00399.00377.00399.00120004663000
2017-01-25385.00386.00385.00386.0030001156000
2017-01-24376.00380.00376.00380.0080003029000
2017-01-23364.00376.00364.00376.00140005154000
2017-01-20364.00364.00364.00364.0030001092000
2017-01-1900
2017-01-18364.00364.00364.00364.002000728000
2017-01-17368.00368.00366.00366.0040001470000
2017-01-16360.00365.00360.00365.00170006186000
2017-01-13363.00367.00360.00367.00240008718000
2017-01-12365.00365.00365.00365.0060002190000
2017-01-11370.00370.00366.00366.00100003689000
2017-01-10362.00375.00360.00374.00260009612000
2017-01-06356.00378.00356.00378.0030001112000
2017-01-05372.00380.00372.00380.00220008327000
2017-01-04365.00370.00365.00370.0070002574000
2016-12-3000
2016-12-29373.00373.00364.00364.0030001102000
2016-12-28355.00365.00355.00365.00130004666000
2016-12-27349.00350.00349.00350.00110003846000
2016-12-26343.00347.00343.00347.00280009662000
2016-12-22336.00341.00336.00341.0060002030000
2016-12-21335.00345.00335.00341.00210007176000
2016-12-20339.00342.00337.00341.00120004077000
2016-12-19339.00341.00339.00340.0090003056000
2016-12-16343.00343.00339.00340.00110003737000
2016-12-15340.00342.00339.00339.00140004762000
2016-12-14340.00341.00339.00340.00100003400000
2016-12-13337.00342.00334.00339.00210007093000

   ※ 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