[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 
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
2016-03-151068.001068.001060.001068.0061006496600
2016-03-141055.001064.001053.001064.0041004330300
2016-03-111057.001060.001052.001052.0073007700200
2016-03-101053.001065.001052.001052.0054005689900
2016-03-091051.001063.001050.001051.0041004323100
2016-03-081058.001058.001050.001050.0064006739800
2016-03-071059.001059.001051.001051.0040004214300
2016-03-041049.001055.001048.001051.0075007878800
2016-03-031039.001048.001035.001043.0053005513200
2016-03-021049.001049.001040.001041.0053005529800
2016-03-011048.001048.001033.001048.0032003348900
2016-02-291036.001045.001031.001031.0068007045900
2016-02-261035.001043.001035.001035.0028002899700
2016-02-251039.001041.001021.001032.0060006176900
2016-02-241031.001040.001027.001028.0029002993300
2016-02-231047.001047.001028.001031.0035003630400
2016-02-221020.001045.001015.001029.001190012191400
2016-02-191048.001048.001039.001040.0041004279400
2016-02-181049.001049.001037.001037.0041004278700
2016-02-171049.001049.001032.001032.0057005933100
2016-02-161032.001048.001022.001046.0042004356800
2016-02-151015.001037.001010.001020.001070010897100
2016-02-121010.001014.001000.001001.003390034097300
2016-02-101050.001050.001030.001031.001260013076300
2016-02-091052.001052.001041.001050.001630017089900
2016-02-081065.001074.001050.001060.001010010669000
2016-02-051065.001075.001056.001074.0058006165700
2016-02-041072.001080.001064.001065.0075008030800
2016-02-031084.001089.001071.001071.001090011768500
2016-02-021090.001090.001083.001085.0052005648600
2016-02-011091.001092.001076.001090.0057006186500
2016-01-291068.001096.001066.001073.001000010740900
2016-01-281077.001080.001059.001070.001220013066200
2016-01-271057.001090.001057.001090.0037003981500
2016-01-261056.001080.001051.001054.0049005235600
2016-01-251055.001070.001055.001056.0074007858400
2016-01-221027.001050.001025.001042.001110011478300
2016-01-211050.001058.001032.001034.001630017000200
2016-01-201065.001075.001050.001050.001770018708500
2016-01-191070.001070.001056.001065.0093009890800
2016-01-181060.001070.001054.001070.001200012713500
2016-01-151080.001080.001059.001079.0071007623800
2016-01-141088.001088.001056.001080.00980010495200
2016-01-131066.001080.001051.001080.001820019384100
2016-01-121081.001089.001065.001066.001390014898000
2016-01-081097.001097.001062.001081.001510016411300
2016-01-071101.001106.001100.001100.001370015088300
2016-01-061105.001115.001103.001103.0060006630200
2016-01-051103.001119.001101.001103.001630017989600
2016-01-041105.001119.001105.001107.001750019416700
2015-12-301120.001123.001115.001120.00920010285600
2015-12-291122.001122.001117.001122.001240013878300
2015-12-281100.001132.001100.001121.004530050321300
2015-12-251175.001175.001170.001170.003240037990600
2015-12-241175.001175.001167.001174.002390028031100
2015-12-221171.001175.001170.001170.001990023327800
2015-12-211178.001178.001170.001175.001380016224400
2015-12-181178.001179.001175.001178.00990011656900
2015-12-171173.001178.001165.001178.001560018304600
2015-12-161166.001173.001165.001171.001220014248700
2015-12-151170.001175.001165.001166.001420016606300
2015-12-141171.001176.001166.001171.001780020845900
2015-12-111177.001177.001171.001175.00910010681000
2015-12-101174.001178.001172.001176.001010011864100
2015-12-091178.001178.001174.001178.0057006703400
2015-12-081179.001179.001174.001176.001000011757500
2015-12-071177.001180.001170.001179.002040024014300
2015-12-041167.001175.001165.001175.001230014403400
2015-12-031174.001174.001166.001173.001010011817800
2015-12-021165.001170.001164.001169.001380016109100
2015-12-011161.001164.001160.001163.0086009989500
2015-11-301160.001160.001156.001160.00990011472900
2015-11-271158.001159.001154.001157.0074008563300

   ※ 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