[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 
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
2016-03-231925.001934.001924.001929.001070020626500
2016-03-221928.001930.001925.001928.001440027767900
2016-03-181929.001929.001918.001928.001050020193500
2016-03-171918.001926.001918.001925.00800015370100
2016-03-161918.001923.001916.001918.00720013815100
2016-03-151920.001923.001915.001918.00920017653900
2016-03-141919.001920.001914.001914.001530029338600
2016-03-111909.001914.001908.001911.00600011459000
2016-03-101906.001909.001905.001909.0039007438300
2016-03-091906.001910.001901.001904.00750014290500
2016-03-081909.001909.001904.001905.0034006482000
2016-03-071900.001908.001900.001904.00690013146500
2016-03-041905.001905.001900.001900.0042007983700
2016-03-031900.001904.001898.001902.00620011786000
2016-03-021900.001900.001890.001891.00840015918600
2016-03-011887.001899.001887.001890.0043008141700
2016-02-291894.001899.001886.001891.00670012686300
2016-02-261884.001890.001882.001889.0042007926800
2016-02-251876.001884.001876.001876.00840015790300
2016-02-241875.001883.001873.001879.00590011076800
2016-02-231890.001890.001875.001880.0037006959300
2016-02-221877.001883.001876.001883.0045008455600
2016-02-191870.001877.001869.001877.0027005060200
2016-02-181872.001875.001857.001873.0052009708800
2016-02-171859.001878.001856.001859.0032005969400
2016-02-161855.001879.001853.001856.0046008591400
2016-02-151879.001879.001847.001864.001160021592600
2016-02-121825.001842.001811.001832.001910034814700
2016-02-101875.001881.001842.001860.001270023630900
2016-02-091888.001888.001870.001875.00850015950600
2016-02-081890.001899.001882.001888.0046008678800
2016-02-051890.001894.001879.001894.00740013949700
2016-02-041896.001896.001886.001896.00540010218300
2016-02-031900.001903.001895.001896.0052009873000
2016-02-021900.001900.001892.001900.0042007971700
2016-02-011896.001897.001889.001892.00580010987400
2016-01-291884.001897.001878.001885.00630011865200
2016-01-281887.001887.001880.001887.0030005656500
2016-01-271864.001884.001864.001880.00610011416800
2016-01-261870.001870.001864.001864.0035006538200
2016-01-251877.001880.001860.001879.00770014438600
2016-01-221820.001860.001820.001860.001420025995300
2016-01-211850.001851.001810.001820.001480027231400
2016-01-201880.001880.001851.001851.001000018672100
2016-01-191883.001900.001873.001873.0047008833900
2016-01-181870.001879.001855.001873.001070019988500
2016-01-151888.001900.001887.001892.00760014394400
2016-01-141895.001895.001880.001887.001080020339400
2016-01-131890.001899.001885.001899.00620011722500
2016-01-121900.001903.001880.001881.001390026291300
2016-01-081897.001910.001894.001907.001100020925000
2016-01-071903.001907.001895.001897.001060020146700
2016-01-061900.001910.001894.001908.00740014082800
2016-01-051898.001907.001895.001901.0044008358000
2016-01-041907.001908.001903.001903.0047008955200
2015-12-301907.001908.001900.001903.001150021901500
2015-12-291900.001902.001891.001901.00780014814700
2015-12-281875.001895.001875.001895.00830015654700
2015-12-251877.001890.001870.001874.001760033058800
2015-12-241900.001900.001873.001873.001750033031800
2015-12-221895.001902.001894.001898.00680012904200
2015-12-211900.001903.001894.001895.00700013280500
2015-12-181900.001907.001894.001900.00780014809400
2015-12-171890.001904.001890.001895.00570010802200
2015-12-161900.001900.001892.001892.00530010042900
2015-12-151899.001901.001894.001895.00600011384300
2015-12-141900.001900.001885.001898.001040019707000
2015-12-111904.001910.001903.001906.00730013909000
2015-12-101898.001905.001896.001903.001040019748700
2015-12-091928.001928.001907.001908.001430027453100
2015-12-081914.001915.001906.001915.001050020087400
2015-12-071900.001906.001898.001905.00720013701500
2015-12-041890.001900.001890.001896.00660012509600
2015-12-031900.001905.001890.001905.00700013291400

   ※ 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