[9942 福証] ジョイフル 日足 時系列データ

[9942 福証] ジョイフル (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231164.001170.001162.001162.0042004893300
2017-03-221173.001173.001162.001163.0070008164500
2017-03-211174.001174.001165.001169.0051005976100
2017-03-171174.001174.001162.001163.0069008048700
2017-03-161174.001175.001165.001165.00910010636300
2017-03-151168.001174.001168.001174.0047005492200
2017-03-141175.001175.001168.001169.0070008192800
2017-03-131177.001177.001165.001170.0074008674600
2017-03-101177.001177.001175.001177.0066007762200
2017-03-091175.001179.001175.001175.0059006944300
2017-03-081170.001174.001167.001174.0052006080700
2017-03-071169.001170.001167.001170.0075008770400
2017-03-061166.001169.001165.001168.0063007352200
2017-03-031170.001170.001165.001167.0056006535300
2017-03-021170.001170.001165.001165.0050005843400
2017-03-011168.001168.001161.001168.0046005355400
2017-02-281164.001167.001163.001166.0048005596300
2017-02-271160.001168.001156.001165.0057006609500
2017-02-241160.001165.001158.001158.00890010334100
2017-02-231160.001164.001155.001156.0076008804500
2017-02-221155.001160.001155.001160.0064007406400
2017-02-211165.001165.001153.001165.0078009063700
2017-02-201159.001165.001153.001153.001130013122500
2017-02-171155.001156.001149.001152.0050005761300
2017-02-161154.001155.001149.001150.0052005992500
2017-02-151154.001154.001147.001151.001180013592300
2017-02-141154.001154.001152.001154.0047005420300
2017-02-131151.001153.001148.001152.0059006790700
2017-02-101153.001153.001147.001149.0061007008300
2017-02-091149.001153.001149.001152.0040004604500
2017-02-081147.001153.001147.001149.0055006314800
2017-02-071148.001154.001148.001150.0028003221200
2017-02-061153.001153.001148.001148.0045005174800
2017-02-031150.001152.001146.001152.0044005060200
2017-02-021146.001150.001146.001149.0051005852300
2017-02-011150.001150.001145.001146.0054006196000
2017-01-311150.001150.001145.001145.00970011124900
2017-01-301150.001154.001149.001149.0055006325500
2017-01-271153.001154.001149.001152.0057006567200
2017-01-261148.001152.001148.001150.0069007935000
2017-01-251149.001150.001148.001150.0074008503000
2017-01-241152.001152.001148.001148.0019002182300
2017-01-231148.001151.001148.001148.001140013091500
2017-01-201148.001153.001147.001148.00920010566900
2017-01-191154.001154.001147.001148.0071008162000
2017-01-181147.001154.001146.001152.0080009181100
2017-01-171154.001155.001149.001150.0058006681100
2017-01-161153.001154.001147.001154.00980011277100
2017-01-131150.001153.001150.001151.0057006562800
2017-01-121158.001158.001150.001152.0064007387800
2017-01-111153.001156.001150.001156.0076008753700
2017-01-101152.001155.001147.001151.0063007258400
2017-01-061150.001152.001147.001152.0069007934700
2017-01-051155.001160.001150.001151.0071008183100
2017-01-041145.001161.001145.001160.001250014375600
2016-12-301145.001150.001139.001150.001560017833000
2016-12-291150.001151.001145.001149.001610018462400
2016-12-281133.001170.001133.001151.006220071234700
2016-12-271197.001200.001194.001200.004550054472000
2016-12-261186.001197.001185.001195.002420028805500
2016-12-221185.001187.001181.001187.001780021090800
2016-12-211182.001185.001181.001182.001480017508100
2016-12-201179.001182.001178.001181.001230014510000
2016-12-191179.001179.001175.001179.001400016493100
2016-12-161175.001179.001174.001179.001150013521800
2016-12-151171.001174.001170.001174.001450016987500
2016-12-141169.001171.001168.001169.001400016373000
2016-12-131169.001170.001167.001169.0071008296200
2016-12-121170.001170.001167.001169.00910010633600
2016-12-091168.001170.001166.001168.0070008177800
2016-12-081166.001169.001164.001168.001770020648600
2016-12-071164.001168.001164.001168.0038004431900
2016-12-061162.001167.001162.001164.0069008031100
2016-12-051163.001166.001162.001164.0072008382800
2016-12-021161.001165.001160.001162.0068007902400
2016-12-011161.001164.001160.001160.0077008942500
2016-11-301160.001165.001160.001160.0070008129200
2016-11-291158.001162.001158.001162.0050005800700
2016-11-281156.001161.001156.001158.0085009853500
2016-11-251159.001160.001153.001156.00960011101100
2016-11-241160.001160.001154.001154.0049005665300
2016-11-221159.001159.001152.001153.0038004391900
2016-11-211159.001160.001155.001159.00900010416600
2016-11-181155.001159.001152.001157.00990011440800
2016-11-171153.001155.001151.001154.0067007728500
2016-11-161150.001153.001147.001151.00980011260400
2016-11-151152.001154.001149.001149.0071008178100
2016-11-141150.001152.001147.001152.0039004484200
2016-11-111148.001150.001145.001145.0034003906000
2016-11-101135.001149.001135.001148.0072008229800
2016-11-091152.001152.001101.001124.002060023231300
2016-11-081150.001153.001142.001152.00960011024800
2016-11-071146.001151.001146.001148.0029003332200
2016-11-041145.001151.001143.001146.0047005382400
2016-11-021146.001155.001144.001151.0058006661000
2016-11-011150.001150.001144.001150.001060012155500
2016-10-311151.001152.001148.001152.0050005752000
2016-10-281146.001152.001145.001151.0031003558000
2016-10-271150.001150.001143.001150.0033003784700
2016-10-261148.001151.001147.001151.0052005976100
2016-10-251148.001150.001141.001148.0080009180000
2016-10-241144.001147.001142.001146.0076008698800
2016-10-211144.001145.001138.001144.00940010731900
2016-10-201144.001144.001142.001142.0060006861100
2016-10-191143.001144.001140.001142.0054006166800
2016-10-181140.001145.001135.001141.0079009010000
2016-10-171131.001140.001130.001140.001220013835200
2016-10-141129.001130.001124.001130.0055006200700
2016-10-131130.001130.001124.001130.0034003830300
2016-10-121124.001130.001122.001124.0057006415300
2016-10-111127.001129.001121.001124.00910010240200
2016-10-071123.001125.001119.001119.0061006836000
2016-10-061124.001125.001121.001125.0055006180500
2016-10-051123.001125.001117.001124.0054006055200
2016-10-041120.001125.001115.001123.0082009185600
2016-10-031115.001120.001115.001119.0062006926600
2016-09-301116.001118.001110.001115.0059006573500
2016-09-291104.001115.001104.001114.0088009757300
2016-09-281095.001107.001095.001104.0056006163200
2016-09-271093.001100.001093.001100.0033003617300
2016-09-261096.001100.001094.001095.0086009440400
2016-09-231100.001100.001095.001098.0059006480300
2016-09-211095.001100.001088.001100.0082008980500
2016-09-201095.001095.001088.001089.0041004473900
2016-09-161094.001094.001088.001088.0034003717800
2016-09-151094.001094.001084.001084.0043004686300
2016-09-141091.001092.001085.001085.0050005439800
2016-09-131087.001091.001082.001086.0035003800000
2016-09-121086.001092.001082.001087.0070007613000
2016-09-091091.001093.001084.001086.0049005327500
2016-09-081085.001091.001085.001091.0042004567900
2016-09-071089.001089.001085.001085.0013001414900
2016-09-061088.001089.001081.001089.0035003795400
2016-09-051083.001090.001083.001084.0042004563400
2016-09-021090.001091.001080.001090.0014001518900
2016-09-011090.001090.001080.001081.0048005201000
2016-08-311078.001085.001078.001085.0033003562100
2016-08-301081.001088.001079.001079.00940010167900
2016-08-291094.001094.001085.001085.0062006736500
2016-08-261084.001096.001084.001086.0057006230300
2016-08-251084.001084.001084.001084.0011001192400
2016-08-241088.001094.001084.001085.0015001629500
2016-08-231092.001094.001086.001086.0016001741300
2016-08-221086.001095.001086.001092.0021002295500
2016-08-191095.001095.001085.001085.0039004257200
2016-08-181096.001096.001084.001093.0039004260900
2016-08-171096.001096.001089.001095.0017001861900
2016-08-161098.001098.001083.001083.0046005013300
2016-08-151091.001098.001088.001088.0055006014300
2016-08-121080.001091.001080.001091.0048005197200
2016-08-101088.001091.001077.001078.0036003889800
2016-08-091082.001091.001074.001089.0038004124900
2016-08-081085.001085.001075.001075.0026002803100
2016-08-051085.001085.001078.001079.0049005291200
2016-08-041086.001086.001082.001082.0017001842900
2016-08-031081.001088.001080.001086.0034003682100
2016-08-021093.001093.001080.001082.0061006607100
2016-08-011083.001087.001083.001084.0013001408500
2016-07-291099.001099.001085.001085.0046005009200
2016-07-281087.001098.001085.001086.0052005658000
2016-07-271087.001099.001086.001087.0032003492500
2016-07-261088.001088.001088.001088.00400435200
2016-07-251090.001098.001085.001087.0051005545900
2016-07-221100.001100.001089.001092.0075008206800
2016-07-211100.001100.001088.001088.0072007903000
2016-07-201098.001100.001083.001090.00980010704400
2016-07-191095.001098.001081.001090.0060006560100
2016-07-151095.001095.001081.001084.0054005891600
2016-07-141089.001095.001082.001082.0048005211700
2016-07-131085.001086.001081.001085.0032003464800
2016-07-121087.001098.001081.001086.0045004892300
2016-07-111095.001095.001077.001087.0073007953500
2016-07-081087.001087.001075.001082.0066007123900
2016-07-071077.001087.001077.001087.0034003663600
2016-07-061081.001081.001076.001077.0060006474600
2016-07-051094.001094.001080.001083.0016001733300
2016-07-041090.001091.001070.001091.0069007486200
2016-07-011073.001089.001071.001089.0073007890200
2016-06-301077.001084.001068.001073.001090011750100
2016-06-291085.001089.001060.001077.0065007004200
2016-06-281041.001090.001024.001086.002260023797300
2016-06-271115.001126.001100.001123.003080034411300
2016-06-241124.001126.001060.001115.002340025995600
2016-06-231120.001126.001115.001120.001140012759700
2016-06-221120.001125.001120.001120.00920010320400
2016-06-211123.001123.001120.001120.0077008636900
2016-06-201126.001126.001121.001123.0083009321900
2016-06-171121.001126.001121.001122.0077008651500
2016-06-161125.001127.001120.001120.0086009665800
2016-06-151125.001125.001120.001122.0086009653300
2016-06-141120.001127.001120.001127.001600017963400
2016-06-131123.001126.001122.001124.00890010006300
2016-06-101126.001127.001123.001126.0037004161400
2016-06-091122.001127.001120.001127.0047005285400
2016-06-081122.001125.001122.001123.0033003708300
2016-06-071125.001127.001120.001127.0079008877900
2016-06-061125.001127.001121.001122.0051005733600
2016-06-031127.001127.001125.001125.00900010132200
2016-06-021127.001127.001124.001126.0051005739000
2016-06-011125.001127.001124.001125.0058006525300
2016-05-311123.001125.001122.001125.0025002808100
2016-05-301123.001124.001120.001123.0045005052700
2016-05-271122.001129.001122.001124.0055006184200
2016-05-261128.001128.001121.001126.0063007078600
2016-05-251128.001128.001120.001125.0051005735100
2016-05-241123.001124.001120.001123.0039004374000
2016-05-231122.001125.001122.001122.0045005054100
2016-05-201129.001129.001120.001121.0034003827800
2016-05-191125.001129.001120.001120.0058006520300
2016-05-181130.001130.001122.001122.0041004627600
2016-05-171129.001130.001102.001128.001230013780000
2016-05-161130.001130.001115.001128.00970010908200
2016-05-131124.001130.001122.001124.0033003713800
2016-05-121120.001130.001120.001130.00980011023200
2016-05-111122.001122.001117.001122.0053005941700
2016-05-101119.001119.001115.001119.0042004693200
2016-05-091117.001119.001115.001115.0026002904700
2016-05-061115.001117.001106.001117.0077008575000
2016-05-021103.001113.001100.001100.001140012566600
2016-04-281105.001116.001101.001116.0071007881400
2016-04-271105.001117.001102.001105.0057006308500
2016-04-261110.001111.001105.001105.0054005983900
2016-04-251100.001110.001098.001099.00930010260500
2016-04-221106.001106.001095.001098.0049005398900
2016-04-211104.001107.001098.001099.0075008269900
2016-04-201100.001104.001095.001097.0074008130200
2016-04-191100.001100.001086.001097.0046005049400
2016-04-181100.001100.001080.001081.001890020576700
2016-04-151109.001109.001100.001100.0066007300900
2016-04-141105.001109.001098.001109.0038004185800
2016-04-131105.001105.001101.001105.0023002537300
2016-04-121102.001104.001098.001098.0037004073700
2016-04-111102.001102.001102.001102.0031003416200
2016-04-081085.001100.001081.001082.0042004568000
2016-04-071087.001100.001086.001087.0051005572800
2016-04-061081.001100.001079.001085.0048005224800
2016-04-051093.001100.001078.001100.00940010247000
2016-04-041093.001115.001092.001101.0080008818700
2016-04-011120.001120.001095.001097.001380015203100
2016-03-311110.001119.001110.001118.001110012368500
2016-03-301099.001115.001092.001110.001380015206600
2016-03-291090.001097.001089.001097.0039004253300
2016-03-281090.001097.001077.001079.001240013476600
2016-03-251081.001090.001077.001082.0047005110000
2016-03-241095.001095.001072.001090.0090009742500
2016-03-231077.001098.001077.001095.00930010103000
2016-03-221078.001098.001073.001075.0038004094400
2016-03-181085.001085.001072.001072.0079008530500
2016-03-171075.001083.001075.001083.0057006153000
2016-03-161069.001075.001068.001074.0056005999800

   ※ 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