[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 
2017-04-21382.00390.00382.00390.0080003088000
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
2016-12-12338.00339.00337.00337.00140004736000
2016-12-09315.00334.00315.00330.00300009732000
2016-12-08312.00319.00312.00318.00210006634000
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

   ※ 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