[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 
2017-11-201235.001235.001231.001231.0036004438900
2017-11-171233.001235.001231.001233.0044005427100
2017-11-161230.001233.001230.001233.001000012307800
2017-11-151233.001235.001230.001232.0080009857600
2017-11-141230.001233.001230.001233.0060007387600
2017-11-131231.001236.001231.001231.0041005053400
2017-11-101230.001235.001230.001231.0079009728100
2017-11-091233.001236.001230.001232.001290015891400
2017-11-081233.001237.001231.001235.0068008389700
2017-11-071234.001236.001231.001232.0037004565700
2017-11-061230.001236.001230.001232.0063007764600
2017-11-021238.001238.001230.001230.001200014799300
2017-11-011234.001238.001233.001238.00850010498900
2017-10-311232.001238.001231.001235.00810010001900
2017-10-301232.001235.001231.001231.0051006291100
2017-10-271234.001235.001229.001234.001180014533600
2017-10-261231.001234.001230.001232.0062007636400
2017-10-251231.001233.001230.001231.0039004800000
2017-10-241228.001235.001228.001232.00840010332700
2017-10-231230.001232.001230.001230.00970011934700
2017-10-201235.001235.001226.001230.00850010460200
2017-10-191225.001235.001224.001233.001990024455700
2017-10-181224.001225.001221.001225.0081009913400
2017-10-171223.001224.001220.001221.0081009901500
2017-10-161220.001222.001218.001219.0070008541800
2017-10-131220.001220.001218.001218.0032003901700
2017-10-121219.001220.001215.001220.0050006091800
2017-10-111218.001220.001215.001215.0052006329700
2017-10-101218.001220.001215.001216.00890010828900
2017-10-061215.001219.001213.001218.0059007175700
2017-10-051217.001217.001212.001215.0064007770400
2017-10-041219.001219.001212.001212.001030012518300
2017-10-031225.001225.001212.001217.00990012078100
2017-10-021206.001212.001206.001212.00970011732000
2017-09-291209.001212.001205.001206.0063007618600
2017-09-281204.001207.001204.001207.0061007350500
2017-09-271205.001206.001204.001205.00910010965300
2017-09-261202.001205.001201.001205.00840010109300
2017-09-251200.001204.001198.001202.00870010449300
2017-09-221201.001201.001199.001201.00960011520000
2017-09-211202.001202.001199.001202.00900010807500
2017-09-201202.001202.001199.001199.0074008879900
2017-09-191202.001203.001199.001199.0074008889300
2017-09-151201.001201.001198.001198.0073008758200
2017-09-141201.001201.001198.001198.0043005154900
2017-09-131200.001200.001197.001200.0053006355200
2017-09-121198.001200.001197.001197.0083009943600
2017-09-111197.001200.001197.001197.0056006711900
2017-09-081198.001198.001196.001197.0036004309700
2017-09-071196.001200.001196.001198.0036004308100
2017-09-061196.001200.001196.001197.0080009576400
2017-09-051200.001203.001197.001198.0081009713400
2017-09-041200.001201.001198.001200.0048005758100
2017-09-011202.001203.001200.001202.0051006130600
2017-08-311200.001200.001199.001200.0029003478800
2017-08-301200.001200.001197.001199.0037004436800
2017-08-291198.001198.001197.001198.0032003832400
2017-08-281197.001200.001197.001198.0044005271400
2017-08-251199.001199.001197.001199.0037004433300
2017-08-241200.001200.001197.001199.0043005151500
2017-08-231198.001199.001198.001199.0038004552800
2017-08-221200.001203.001198.001198.0027003239500
2017-08-211202.001203.001199.001199.0036004325700
2017-08-181202.001202.001197.001199.0049005880800
2017-08-171202.001202.001197.001199.0051006113700
2017-08-161202.001202.001197.001197.0053006357100
2017-08-151203.001203.001196.001201.0061007320300
2017-08-141204.001204.001197.001197.0060007194200
2017-08-101201.001202.001196.001196.0064007670800
2017-08-091199.001203.001198.001200.0048005758800
2017-08-081204.001204.001198.001199.0044005278300
2017-08-071200.001206.001200.001204.0042005049500
2017-08-041196.001199.001196.001199.0040004790600
2017-08-031199.001202.001196.001200.0077009224700
2017-08-021197.001200.001197.001199.0031003712400
2017-08-011205.001205.001197.001198.0082009840500
2017-07-311206.001207.001200.001200.0050006020400
2017-07-281205.001205.001200.001201.00500600800
2017-07-271202.001207.001201.001201.0039004696900
2017-07-261204.001205.001201.001205.0049005897400
2017-07-251205.001207.001200.001204.0036004335300
2017-07-241207.001207.001197.001205.0074008911800
2017-07-211207.001207.001197.001197.0074008898900
2017-07-201204.001207.001197.001203.001300015655000
2017-07-191205.001205.001196.001200.0077009248300
2017-07-181202.001205.001196.001196.0080009609300
2017-07-141197.001200.001195.001200.0076009090000
2017-07-131199.001200.001195.001197.0055006586500
2017-07-121199.001200.001198.001199.0035004196400
2017-07-111199.001200.001199.001200.0028003359400
2017-07-101198.001199.001196.001199.0066007902700
2017-07-071201.001203.001200.001201.0076009123100
2017-07-061205.001205.001202.001202.0036004329100
2017-07-051205.001205.001200.001205.0044005294900
2017-07-041204.001204.001202.001204.0060007218400
2017-07-031201.001201.001198.001201.0079009474600
2017-06-301200.001201.001198.001201.001280015347000
2017-06-291196.001200.001196.001200.001270015218200
2017-06-281190.001199.001188.001195.005930070766500
2017-06-271219.001230.001216.001230.004530055239800
2017-06-261215.001218.001214.001216.001990024208800
2017-06-231215.001219.001214.001215.001890022985300
2017-06-221213.001219.001213.001215.001700020675800
2017-06-211219.001219.001212.001215.0069008397600
2017-06-201219.001219.001210.001217.002220026976700
2017-06-191220.001220.001210.001216.001770021522700
2017-06-161219.001220.001211.001220.001070013022400
2017-06-151212.001218.001211.001217.001270015408800
2017-06-141209.001212.001209.001212.0058007018300
2017-06-131210.001210.001209.001210.0063007620400
2017-06-121207.001210.001207.001210.00970011722900
2017-06-091208.001208.001205.001208.0054006517600
2017-06-081205.001207.001205.001207.0046005547400
2017-06-071203.001206.001202.001204.0075009027700
2017-06-061205.001208.001204.001205.0067008078300
2017-06-051206.001209.001202.001205.001060012776000
2017-06-021201.001207.001200.001206.0082009864700
2017-06-011207.001208.001202.001203.0069008320400
2017-05-311204.001204.001200.001204.0046005525500
2017-05-301202.001207.001198.001206.00850010218200
2017-05-291200.001204.001199.001204.00840010088500
2017-05-261199.001204.001196.001204.001090013079500
2017-05-251199.001200.001198.001200.0062007436400
2017-05-241199.001200.001195.001199.0053006349400
2017-05-231200.001201.001195.001196.0037004431700
2017-05-221200.001200.001195.001196.0058006948600
2017-05-191200.001201.001195.001195.001230014733700
2017-05-181200.001200.001196.001199.0060007187500
2017-05-171200.001200.001196.001200.001040012466200
2017-05-161199.001200.001195.001196.0081009709700
2017-05-151193.001199.001193.001198.0037004427200
2017-05-121190.001193.001187.001193.001340015942100
2017-05-111195.001195.001190.001191.001260015030700
2017-05-101196.001200.001196.001196.0067008023000
2017-05-091197.001200.001196.001196.0075008983200
2017-05-081197.001200.001192.001197.001320015798700
2017-05-021191.001197.001191.001197.00860010275000
2017-05-011190.001198.001190.001195.0032003819800
2017-04-281197.001197.001188.001188.0061007268800
2017-04-271190.001194.001186.001194.0078009275500
2017-04-261193.001199.001186.001190.001730020593700
2017-04-251190.001193.001187.001188.0052006188200
2017-04-241187.001190.001185.001190.00930011045300
2017-04-211186.001189.001180.001184.0082009729700
2017-04-201183.001186.001176.001176.0060007098200
2017-04-191181.001182.001174.001182.0056006610100
2017-04-181180.001181.001173.001173.0053006253200
2017-04-171176.001180.001170.001170.00850010002100
2017-04-141170.001171.001170.001170.0035004096100
2017-04-131178.001178.001170.001172.0036004221400
2017-04-121179.001179.001171.001178.0078009164200
2017-04-111175.001179.001175.001176.0040004706100
2017-04-101175.001180.001174.001174.0064007529500
2017-04-071174.001177.001173.001174.0042004930800
2017-04-061181.001181.001174.001174.0079009301800
2017-04-051177.001179.001173.001179.0058006825000
2017-04-041172.001176.001172.001176.0037004340400
2017-04-031178.001178.001172.001172.0048005646100
2017-03-311176.001179.001173.001175.0037004347200
2017-03-301174.001178.001172.001176.0052006112100
2017-03-291173.001175.001161.001170.00990011572200
2017-03-281171.001175.001163.001163.001400016385100
2017-03-271167.001175.001163.001166.0078009111100
2017-03-241172.001175.001164.001167.001030012061700
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

   ※ 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