[9943 JQスタンダード] ココスジャパン 日足 時系列データ

[9943 JQスタンダード] ココスジャパン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302017.002027.002017.002021.001730034970700
2017-03-291999.002032.001996.002017.0075400151806500
2017-03-282100.002111.002090.002111.0051000107028100
2017-03-272090.002093.002085.002088.004140086486000
2017-03-242092.002093.002080.002091.002590054117200
2017-03-232110.002110.002095.002097.002480052118500
2017-03-222112.002127.002110.002112.002810059478000
2017-03-212093.002130.002093.002130.002630055422700
2017-03-172071.002100.002071.002100.002160045106100
2017-03-162058.002073.002058.002070.001910039452000
2017-03-152056.002060.002053.002060.00990020356000
2017-03-142059.002059.002052.002057.001470030242100
2017-03-132050.002058.002048.002058.001280026257800
2017-03-102045.002051.002043.002050.001420029059300
2017-03-092045.002050.002044.002045.001200024555700
2017-03-082044.002050.002039.002045.001360027834000
2017-03-072033.002044.002032.002044.001090022213000
2017-03-062030.002039.002028.002035.001750035614600
2017-03-032020.002030.002018.002027.001690034216900
2017-03-022015.002020.002015.002017.001200024204200
2017-03-012005.002010.002002.002010.00790015858400
2017-02-282000.002005.001999.002005.001020020411100
2017-02-272003.002005.002000.002000.001330026630600
2017-02-241998.002008.001997.002002.001550031024000
2017-02-231995.002000.001995.001998.00680013581900
2017-02-221997.002000.001996.001997.001090021775000
2017-02-211999.002000.001992.001997.00840016779800
2017-02-201994.001999.001991.001996.001060021136300
2017-02-171992.001998.001991.001994.0050009968400
2017-02-161993.001997.001991.001993.0050009963500
2017-02-151992.001999.001987.001993.001250024920400
2017-02-141985.001990.001980.001988.00900017872800
2017-02-131978.001984.001978.001984.001010020011400
2017-02-101978.001980.001975.001979.00890017602200
2017-02-091978.001978.001972.001975.0030005925600
2017-02-081979.001979.001973.001974.0040007903500
2017-02-071970.001979.001968.001972.00570011249000
2017-02-061966.001977.001966.001975.00620012225200
2017-02-031961.001970.001961.001965.0030005890400
2017-02-021968.001972.001963.001963.00700013780800
2017-02-011967.001970.001962.001969.0043008454800
2017-01-311970.001974.001960.001967.00610012004500
2017-01-301953.001975.001953.001972.001140022386400
2017-01-271950.001959.001941.001951.00720014046900
2017-01-261949.001950.001946.001950.00780015203800
2017-01-251940.001948.001940.001948.0049009533100
2017-01-241946.001946.001940.001940.0016003107200
2017-01-231942.001945.001940.001940.0035006796600
2017-01-201936.001945.001936.001942.0043008347200
2017-01-191946.001946.001940.001941.00570011080500
2017-01-181926.001939.001926.001938.00620011967800
2017-01-171940.001948.001929.001934.001200023250700
2017-01-161948.001948.001939.001947.00770014960300
2017-01-131940.001948.001940.001942.00840016315900
2017-01-121946.001949.001938.001942.00730014188500
2017-01-111938.001943.001933.001941.00890017260500
2017-01-101930.001936.001929.001932.00850016421900
2017-01-061923.001931.001923.001928.0042008096900
2017-01-051925.001930.001922.001925.00770014833600
2017-01-041918.001925.001918.001922.00800015371100
2016-12-301919.001927.001919.001920.00530010184500
2016-12-291921.001927.001919.001919.00820015761600
2016-12-281920.001927.001920.001926.00560010775000
2016-12-271920.001923.001918.001923.001200023038100
2016-12-261916.001919.001914.001918.001010019349500
2016-12-221916.001923.001915.001915.001110021278300
2016-12-211920.001924.001919.001919.00710013631400
2016-12-201920.001923.001920.001922.00870016708600
2016-12-191921.001924.001920.001922.00570010951200
2016-12-161923.001928.001920.001921.0047009044000
2016-12-151923.001924.001919.001919.00920017679300
2016-12-141924.001925.001919.001925.00580011148900
2016-12-131924.001927.001921.001924.0044008468800
2016-12-121920.001925.001920.001924.001120021525300
2016-12-091920.001920.001913.001918.00750014384100
2016-12-081915.001919.001913.001917.0034006513500
2016-12-071916.001920.001913.001919.00660012650900
2016-12-061920.001920.001917.001917.00610011703600
2016-12-051919.001920.001916.001916.00710013621700
2016-12-021911.001918.001910.001915.0031005930500
2016-12-011910.001916.001910.001912.0052009951600
2016-11-301913.001913.001910.001912.0050009557300
2016-11-291909.001912.001907.001912.00550010498800
2016-11-281909.001910.001902.001909.001010019264400
2016-11-251902.001908.001901.001906.00790015048900
2016-11-241906.001908.001902.001902.00980018667200
2016-11-221904.001905.001900.001905.00530010087200
2016-11-211900.001904.001899.001904.00750014258100
2016-11-181900.001903.001898.001900.00560010640000
2016-11-171899.001903.001898.001902.0042007978400
2016-11-161902.001904.001900.001902.0047008939200
2016-11-151905.001905.001900.001900.0049009323500
2016-11-141900.001905.001898.001905.00610011601300
2016-11-111899.001900.001895.001899.0038007211200
2016-11-101900.001903.001893.001899.00870016514400
2016-11-091900.001900.001882.001883.001470027772500
2016-11-081895.001903.001892.001896.0041007774000
2016-11-071897.001905.001895.001895.00560010629700
2016-11-041901.001901.001898.001898.00820015574900
2016-11-021906.001906.001901.001901.0046008756600
2016-11-011906.001907.001903.001906.0030005716600
2016-10-311905.001906.001901.001906.0052009903200
2016-10-281898.001902.001896.001902.0038007215400
2016-10-271900.001901.001895.001895.0039007402300
2016-10-261899.001900.001895.001899.00600011390000
2016-10-251899.001899.001893.001899.0038007209200
2016-10-241897.001898.001891.001894.00590011178200
2016-10-211895.001899.001892.001894.0052009852700
2016-10-201899.001899.001892.001892.0038007201700
2016-10-191898.001899.001892.001899.0021003979800
2016-10-181888.001898.001888.001894.0040007573600
2016-10-171890.001893.001886.001891.0021003967500
2016-10-141892.001893.001887.001889.0043008131500
2016-10-131888.001890.001886.001889.0021003965700
2016-10-121888.001890.001883.001888.0039007355500
2016-10-111890.001893.001888.001888.00640012094600
2016-10-071887.001890.001885.001889.0035006605500
2016-10-061885.001890.001885.001887.00590011132600
2016-10-051881.001889.001881.001889.00820015456000
2016-10-041887.001888.001882.001884.0030005653800
2016-10-031880.001890.001880.001883.00950017892300
2016-09-301882.001889.001881.001884.00550010359600
2016-09-291880.001890.001878.001890.001080020350900
2016-09-281878.001890.001875.001881.003970074700100
2016-09-271924.001930.001924.001930.003010057970200
2016-09-261920.001928.001920.001923.003330064019800
2016-09-231925.001928.001920.001928.001860035788900
2016-09-211921.001923.001918.001923.001360026119400
2016-09-201918.001921.001918.001919.001430027443900
2016-09-161919.001920.001917.001918.00590011319400
2016-09-151920.001920.001916.001916.0043008249600
2016-09-141920.001920.001917.001919.0049009402200
2016-09-131919.001920.001918.001920.00670012858800
2016-09-121916.001919.001915.001919.00760014564900
2016-09-091918.001919.001915.001916.0050009585200
2016-09-081914.001918.001914.001917.0039007471200
2016-09-071915.001918.001912.001917.00580011113500
2016-09-061907.001914.001907.001913.00630012038500
2016-09-051906.001907.001903.001905.0036006859200
2016-09-021901.001907.001901.001907.00540010277100
2016-09-011899.001900.001896.001900.0045008547000
2016-08-311899.001902.001895.001896.00590011201000
2016-08-301899.001900.001896.001900.00560010631900
2016-08-291898.001899.001891.001898.00620011750600
2016-08-261892.001897.001890.001890.0045008515600
2016-08-251896.001900.001890.001893.00550010423200
2016-08-241898.001900.001894.001896.0037007022800
2016-08-231894.001897.001891.001897.0050009470200
2016-08-221892.001898.001890.001890.00580010979000
2016-08-191892.001898.001892.001892.0032006059600
2016-08-181897.001899.001891.001898.0040007581100
2016-08-171898.001900.001889.001891.00670012697800
2016-08-161890.001895.001885.001895.0043008126100
2016-08-151886.001890.001882.001890.00830015660600
2016-08-121873.001885.001873.001883.0024004512500
2016-08-101881.001882.001872.001875.0015002814400
2016-08-091865.001881.001865.001881.0050009373300
2016-08-081870.001870.001865.001865.00560010449200
2016-08-051866.001872.001866.001866.0045008401900
2016-08-041872.001872.001866.001866.00580010846100
2016-08-031871.001878.001870.001872.0032005991800
2016-08-021871.001879.001870.001872.00750014044100
2016-08-011872.001878.001871.001871.0047008800500
2016-07-291879.001879.001872.001872.0025004687900
2016-07-281873.001879.001873.001879.0029005438100
2016-07-271880.001881.001873.001873.0041007693000
2016-07-261881.001881.001873.001873.0036006758800
2016-07-251882.001883.001875.001881.0034006391100
2016-07-221879.001885.001875.001876.00610011452500
2016-07-211885.001885.001879.001879.0043008085800
2016-07-201878.001885.001877.001884.0034006392400
2016-07-191880.001886.001875.001878.0046008650600
2016-07-151883.001883.001878.001878.00770014489200
2016-07-141879.001880.001870.001880.0049009195700
2016-07-131877.001879.001875.001878.0032006009000
2016-07-121877.001879.001874.001874.0051009569100
2016-07-111877.001878.001870.001870.0026004872100
2016-07-081877.001877.001861.001870.00610011389200
2016-07-071879.001880.001866.001877.00710013301400
2016-07-061873.001879.001860.001879.001140021297100
2016-07-051875.001877.001871.001871.0037006933100
2016-07-041874.001875.001870.001873.00690012927900
2016-07-011863.001874.001861.001874.00610011388900
2016-06-301867.001868.001859.001860.0045008385600
2016-06-291867.001867.001861.001863.0029005410000
2016-06-281860.001860.001841.001860.00640011879500
2016-06-271834.001850.001834.001848.001560028711800
2016-06-241859.001859.001831.001838.002240041356600
2016-06-231854.001857.001851.001853.00540010010200
2016-06-221852.001860.001852.001854.0036006675000
2016-06-211853.001862.001852.001854.00800014842200
2016-06-201855.001861.001852.001854.0049009092200
2016-06-171851.001862.001850.001852.0053009822900
2016-06-161860.001865.001851.001852.00760014103900
2016-06-151854.001859.001850.001857.0052009634800
2016-06-141857.001864.001852.001852.001020018930500
2016-06-131861.001864.001857.001857.001310024374400
2016-06-101862.001866.001861.001861.0035006521600
2016-06-091869.001869.001861.001864.00730013614000
2016-06-081860.001867.001860.001863.0049009123900
2016-06-071864.001868.001860.001862.00670012483500
2016-06-061862.001864.001861.001864.0032005959000
2016-06-031872.001872.001864.001870.0032005975800
2016-06-021862.001871.001861.001863.0036006707900
2016-06-011874.001875.001864.001864.0038007100300
2016-05-311869.001873.001868.001873.0022004114800
2016-05-301860.001870.001860.001862.00820015283400
2016-05-271861.001865.001860.001861.0046008565900
2016-05-261861.001864.001861.001861.0033006143300
2016-05-251861.001865.001861.001862.0023004283100
2016-05-241861.001870.001860.001863.0018003355000
2016-05-231865.001870.001861.001862.0040007452500
2016-05-201865.001869.001864.001865.0046008582600
2016-05-191867.001873.001863.001865.0037006914000
2016-05-181873.001873.001866.001867.0031005793900
2016-05-171863.001871.001862.001866.0030005595400
2016-05-161865.001866.001864.001864.0030005595800
2016-05-131872.001874.001865.001866.0043008041100
2016-05-121871.001873.001866.001871.0032005982800
2016-05-111866.001872.001864.001864.0034006351700
2016-05-101866.001869.001866.001866.0021003922500
2016-05-091860.001874.001856.001866.0025004662000
2016-05-061857.001875.001851.001860.00630011712000
2016-05-021862.001863.001855.001857.00880016371300
2016-04-281866.001873.001865.001865.0049009154100
2016-04-271875.001875.001865.001866.0017003179300
2016-04-261876.001876.001865.001867.0039007295000
2016-04-251871.001876.001871.001872.0047008805400
2016-04-221877.001879.001870.001876.0030005624200
2016-04-211882.001882.001868.001873.00560010497100
2016-04-201871.001885.001871.001877.0030005631700
2016-04-191868.001879.001866.001878.0035006553700
2016-04-181861.001865.001861.001861.0036006704400
2016-04-151871.001874.001861.001863.0047008781300
2016-04-141867.001870.001864.001869.00580010831400
2016-04-131870.001870.001861.001865.0036006724900
2016-04-121855.001872.001855.001860.0035006513300
2016-04-111864.001873.001854.001857.00570010608300
2016-04-081856.001861.001850.001860.00720013344700
2016-04-071857.001860.001853.001856.00560010392100
2016-04-061855.001860.001853.001855.00700012990700
2016-04-051858.001865.001853.001857.00740013745700
2016-04-041860.001868.001857.001868.00700013032400
2016-04-011881.001886.001862.001862.001340025086300
2016-03-311893.001893.001880.001881.00660012445600
2016-03-301892.001893.001886.001893.001480027977100
2016-03-291888.001899.001886.001888.003500066160700
2016-03-281935.001938.001930.001938.003750072519400
2016-03-251936.001936.001927.001930.002080040144400
2016-03-241926.001935.001925.001929.001570030301700

   ※ 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