[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 
2016-12-07308.00314.00308.00312.00110003423000
2016-12-06309.00309.00303.00308.00120003691000
2016-12-05308.00308.00301.00301.0050001512000
2016-12-0200
2016-12-01300.00301.00300.00300.00130003906000
2016-11-30299.00310.00299.00307.00140004259000
2016-11-29296.00300.00296.00299.00230006837000
2016-11-28287.00288.00287.00288.003000863000
2016-11-25295.00295.00287.00287.0040001172000
2016-11-2400
2016-11-22290.00291.00282.00286.00190005477000
2016-11-21290.00290.00290.00290.0080002320000
2016-11-18281.00290.00281.00290.0080002266000
2016-11-17279.00281.00279.00281.00210005885000
2016-11-16278.00278.00278.00278.002000556000
2016-11-1500
2016-11-1400
2016-11-11278.00278.00278.00278.0080002224000
2016-11-1000
2016-11-09285.00286.00278.00278.00170004791000
2016-11-08285.00285.00281.00285.00120003404000
2016-11-07293.00293.00285.00285.002000578000
2016-11-0400
2016-11-02290.00291.00289.00289.00100002900000
2016-11-01289.00293.00289.00293.0080002329000
2016-10-31283.00289.00283.00289.00220006300000
2016-10-28281.00281.00281.00281.002000562000
2016-10-27280.00281.00280.00281.0050001401000
2016-10-26280.00280.00275.00275.002000555000
2016-10-25280.00280.00280.00280.002000560000
2016-10-2400
2016-10-2100
2016-10-20275.00275.00275.00275.001000275000
2016-10-19274.00274.00274.00274.001000274000
2016-10-1800
2016-10-17269.00275.00269.00274.0050001360000
2016-10-14275.00275.00275.00275.0050001375000
2016-10-13273.00273.00273.00273.001000273000
2016-10-12275.00275.00275.00275.003000825000
2016-10-11273.00273.00273.00273.001000273000
2016-10-0700
2016-10-0600
2016-10-05283.00283.00278.00278.0060001677000
2016-10-0400
2016-10-03279.00280.00279.00279.0050001397000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26286.00286.00286.00286.003000858000
2016-09-23280.00280.00280.00280.002000560000
2016-09-21275.00283.00275.00283.0040001116000
2016-09-2000
2016-09-16275.00275.00275.00275.002000550000
2016-09-15283.00283.00275.00275.002000558000
2016-09-14279.00279.00279.00279.001000279000
2016-09-13279.00279.00279.00279.002000558000
2016-09-12279.00279.00279.00279.001000279000
2016-09-09287.00287.00287.00287.0060001722000
2016-09-08277.00288.00277.00288.00110003096000
2016-09-07288.00288.00283.00283.002000571000
2016-09-06288.00288.00282.00288.00270007711000
2016-09-05272.00288.00271.00284.00260007229000
2016-09-02268.00268.00268.00268.001000268000
2016-09-01266.00266.00266.00266.001000266000
2016-08-3100
2016-08-30265.00266.00265.00266.002000531000
2016-08-29262.00263.00260.00263.0080002093000
2016-08-26276.00276.00271.00272.0080002190000
2016-08-25286.00286.00281.00283.0090002556000
2016-08-24289.00289.00285.00286.00180005167000
2016-08-23290.00290.00282.00287.00220006301000
2016-08-22276.00296.00276.00293.00310008799000
2016-08-19291.00297.00291.00292.00190005586000
2016-08-18292.00292.00284.00288.00190005515000
2016-08-17280.00286.00280.00286.00120003407000
2016-08-16281.00282.00280.00280.00120003372000
2016-08-15283.00283.00281.00281.003000847000
2016-08-12275.00282.00275.00282.00170004712000
2016-08-10273.00274.00273.00274.0040001094000
2016-08-09273.00273.00273.00273.001000273000
2016-08-08271.00271.00271.00271.002000542000
2016-08-05271.00271.00271.00271.002000542000
2016-08-04274.00275.00271.00271.0090002461000
2016-08-03273.00274.00273.00274.003000821000
2016-08-02270.00271.00270.00271.003000812000
2016-08-01278.00278.00270.00270.00170004670000
2016-07-29273.00276.00273.00276.0040001101000
2016-07-28272.00275.00272.00275.00120003271000
2016-07-27274.00280.00274.00274.00140003900000
2016-07-26271.00280.00271.00280.00120003335000
2016-07-25270.00286.00268.00286.003700010129000
2016-07-22261.00266.00261.00266.007100018675000
2016-07-2100
2016-07-20240.00250.00240.00250.00210005192000
2016-07-19239.00239.00239.00239.002000478000
2016-07-15245.00245.00243.00244.004000977000
2016-07-14235.00240.00235.00240.003000714000
2016-07-13234.00234.00234.00234.001000234000
2016-07-12240.00240.00240.00240.001000240000
2016-07-11240.00240.00235.00237.0050001183000
2016-07-08235.00240.00235.00240.004000950000
2016-07-07235.00235.00235.00235.001000235000
2016-07-0600
2016-07-05234.00236.00234.00236.002000470000
2016-07-04235.00238.00234.00234.00200004707000
2016-07-01237.00237.00237.00237.001000237000
2016-06-30232.00234.00232.00232.003000698000
2016-06-29230.00232.00230.00232.002000462000
2016-06-28234.00234.00234.00234.001000234000
2016-06-27235.00235.00235.00235.0050001175000
2016-06-24230.00230.00224.00224.0070001590000
2016-06-2300
2016-06-2200
2016-06-21234.00234.00230.00230.0060001388000
2016-06-20230.00234.00230.00234.004000928000
2016-06-17230.00234.00230.00234.002000464000
2016-06-16230.00230.00229.00229.0050001147000
2016-06-15239.00239.00232.00232.004000945000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-08233.00233.00233.00233.002000466000
2016-06-0700
2016-06-06240.00240.00240.00240.004000960000
2016-06-0300
2016-06-0200
2016-06-01235.00238.00234.00234.004000941000
2016-05-31235.00243.00235.00243.0050001188000
2016-05-30234.00235.00232.00235.0050001170000
2016-05-27234.00234.00230.00230.002000464000
2016-05-26232.00232.00230.00230.003000694000
2016-05-25233.00233.00233.00233.001000233000
2016-05-24235.00235.00232.00232.003000702000
2016-05-23228.00228.00228.00228.0060001368000
2016-05-20230.00231.00230.00231.002000461000
2016-05-19232.00232.00230.00231.003000693000
2016-05-1800
2016-05-17228.00231.00228.00228.00100002283000
2016-05-16230.00231.00230.00231.0060001381000
2016-05-13230.00231.00230.00231.003000692000
2016-05-1200
2016-05-11234.00234.00234.00234.001000234000
2016-05-10232.00232.00232.00232.001000232000
2016-05-0900
2016-05-06240.00240.00240.00240.001000240000
2016-05-02228.00234.00228.00234.002000462000
2016-04-28237.00237.00232.00232.002000469000
2016-04-27232.00232.00232.00232.001000232000
2016-04-26237.00237.00237.00237.001000237000
2016-04-25237.00237.00237.00237.003000711000
2016-04-22236.00236.00230.00230.00120002775000
2016-04-21231.00236.00231.00235.003000702000
2016-04-20236.00237.00236.00237.003000709000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14236.00236.00236.00236.001000236000
2016-04-13232.00232.00232.00232.001000232000
2016-04-1200
2016-04-11228.00228.00228.00228.0050001140000
2016-04-08235.00235.00228.00232.00240005567000
2016-04-07245.00246.00242.00242.0070001707000
2016-04-06238.00242.00238.00241.004000962000
2016-04-05247.00247.00239.00241.003000727000
2016-04-0400
2016-04-0100
2016-03-31247.00247.00247.00247.001000247000
2016-03-3000
2016-03-29240.00240.00240.00240.001000240000
2016-03-28239.00239.00239.00239.004000956000
2016-03-25242.00242.00239.00239.0060001437000
2016-03-24241.00241.00241.00241.002000482000
2016-03-23242.00242.00242.00242.0050001210000
2016-03-22248.00248.00240.00241.00140003398000
2016-03-18240.00240.00240.00240.001000240000
2016-03-17238.00242.00238.00242.004000958000
2016-03-16239.00240.00239.00239.0050001197000
2016-03-15239.00239.00239.00239.003000717000
2016-03-14238.00238.00238.00238.002000476000
2016-03-11240.00240.00237.00237.003000717000
2016-03-10237.00237.00237.00237.001000237000
2016-03-09237.00237.00237.00237.001000237000
2016-03-08238.00238.00237.00237.003000713000
2016-03-07239.00240.00239.00240.003000718000
2016-03-04238.00247.00238.00239.0070001694000
2016-03-03239.00239.00239.00239.002000478000
2016-03-02240.00245.00240.00245.002000485000
2016-03-01241.00242.00240.00240.0050001204000
2016-02-29242.00243.00242.00242.0080001937000
2016-02-26242.00245.00240.00242.00210005090000
2016-02-25252.00252.00244.00244.0050001237000
2016-02-24252.00255.00252.00254.00140003542000
2016-02-23254.00254.00253.00254.0040001015000
2016-02-22258.00258.00255.00256.003000769000
2016-02-19249.00255.00249.00255.0040001002000
2016-02-18251.00255.00251.00255.00160004065000
2016-02-17255.00255.00255.00255.00110002805000
2016-02-16247.00253.00246.00253.0060001484000
2016-02-1500
2016-02-12248.00259.00236.00244.00150003667000
2016-02-10250.00251.00250.00250.00100002501000
2016-02-09252.00255.00250.00250.00120003027000
2016-02-08255.00255.00255.00255.003000765000
2016-02-05261.00261.00256.00256.003000773000
2016-02-04255.00255.00255.00255.002000510000
2016-02-03260.00260.00256.00256.003000774000
2016-02-02260.00262.00258.00258.0040001040000
2016-02-01260.00260.00257.00257.003000775000
2016-01-29253.00255.00253.00255.003000763000
2016-01-28255.00255.00255.00255.001000255000
2016-01-27252.00255.00251.00255.0040001010000
2016-01-26251.00254.00251.00254.00120003018000
2016-01-25258.00258.00253.00258.00130003313000
2016-01-22252.00259.00252.00258.0070001777000
2016-01-21252.00252.00252.00252.002000504000
2016-01-20256.00256.00254.00254.003000766000
2016-01-1900
2016-01-18255.00263.00255.00263.0040001028000
2016-01-15260.00261.00258.00260.00110002852000
2016-01-14259.00263.00259.00263.0050001299000
2016-01-13263.00263.00263.00263.001000263000
2016-01-12262.00263.00260.00260.00130003402000
2016-01-08262.00269.00262.00269.0080002116000
2016-01-07264.00264.00262.00262.0040001052000
2016-01-06264.00264.00263.00264.0040001054000
2016-01-05264.00265.00264.00264.00210005562000
2016-01-04264.00264.00264.00264.002000528000
2015-12-3000
2015-12-29264.00264.00264.00264.001000264000
2015-12-28258.00263.00258.00263.0080002073000
2015-12-25263.00264.00263.00264.003000790000
2015-12-24259.00259.00259.00259.001000259000
2015-12-22260.00263.00259.00259.0080002080000
2015-12-21261.00261.00260.00260.0060001563000
2015-12-18258.00261.00258.00261.00140003640000
2015-12-17261.00261.00260.00261.0040001043000
2015-12-16258.00258.00258.00258.0040001032000
2015-12-15270.00270.00259.00260.00100002641000
2015-12-14259.00260.00259.00259.003000778000
2015-12-11260.00261.00260.00261.002000521000
2015-12-10262.00262.00260.00260.003000783000
2015-12-09260.00262.00260.00262.003000783000
2015-12-08262.00262.00262.00262.001000262000
2015-12-07268.00268.00262.00262.0040001059000
2015-12-04262.00262.00262.00262.001000262000
2015-12-0300
2015-12-02265.00265.00265.00265.001000265000
2015-12-01263.00265.00262.00265.0040001055000

   ※ 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