[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 
2017-08-212265.002268.002211.002235.001670037441700
2017-08-182279.002279.002262.002266.001180026772900
2017-08-172253.002288.002253.002274.001780040411500
2017-08-162232.002249.002229.002249.001220027303000
2017-08-152214.002233.002214.002233.001320029316800
2017-08-142205.002220.002188.002209.001420031314700
2017-08-102182.002218.002182.002217.001140025159200
2017-08-092210.002210.002183.002199.001220026815300
2017-08-082180.002204.002176.002200.001490032671600
2017-08-072176.002196.002176.002183.001230026906100
2017-08-042174.002178.002174.002175.00620013489700
2017-08-032173.002176.002171.002174.00830018036400
2017-08-022159.002169.002159.002168.001040022495400
2017-08-012151.002164.002151.002159.00670014461200
2017-07-312159.002159.002150.002151.00760016384100
2017-07-282151.002158.002151.002154.00660014215600
2017-07-272153.002155.002151.002155.00860018522000
2017-07-262145.002149.002141.002149.00700015020800
2017-07-252140.002145.002135.002143.0045009633300
2017-07-242132.002140.002130.002139.00530011313800
2017-07-212140.002148.002132.002139.0044009402900
2017-07-202128.002140.002128.002130.001140024322300
2017-07-192122.002128.002121.002128.00500010627400
2017-07-182120.002125.002120.002125.00550011672400
2017-07-142125.002125.002120.002125.00590012529200
2017-07-132120.002130.002115.002115.0045009540800
2017-07-122109.002114.002106.002114.00680014346500
2017-07-112107.002110.002104.002109.00490010322900
2017-07-102108.002109.002104.002105.00620013063100
2017-07-072103.002106.002100.002105.0032006727400
2017-07-062102.002105.002100.002100.0036007569100
2017-07-052098.002100.002095.002099.0038007971900
2017-07-042101.002103.002098.002098.00770016178400
2017-07-032098.002100.002097.002098.0036007555100
2017-06-302100.002100.002095.002098.00520010915100
2017-06-292090.002100.002090.002100.00970020346800
2017-06-282080.002100.002080.002099.001280026751600
2017-06-272094.002099.002092.002093.00780016338900
2017-06-262098.002100.002094.002094.00950019927300
2017-06-232099.002099.002095.002098.00480010066800
2017-06-222097.002098.002093.002098.00620012995600
2017-06-212091.002098.002090.002091.00790016532600
2017-06-202088.002097.002088.002091.0035007319600
2017-06-192088.002096.002085.002087.00840017548100
2017-06-162080.002085.002080.002081.0045009371600
2017-06-152079.002084.002076.002078.0045009359400
2017-06-142071.002080.002071.002079.0048009970100
2017-06-132070.002080.002069.002071.0026005391600
2017-06-122076.002078.002070.002070.00590012237000
2017-06-092082.002082.002069.002072.00560011626700
2017-06-082074.002076.002069.002071.00530010987000
2017-06-072058.002070.002058.002069.0048009909400
2017-06-062064.002065.002057.002064.0043008864400
2017-06-052058.002060.002054.002059.00560011522600
2017-06-022063.002065.002058.002059.00920018967800
2017-06-012048.002060.002046.002059.00680013954400
2017-05-312049.002050.002045.002050.0019003891600
2017-05-302050.002050.002045.002045.0041008394700
2017-05-292052.002060.002044.002047.00500010265200
2017-05-262063.002063.002038.002039.001080022156600
2017-05-252066.002069.002064.002064.00740015287400
2017-05-242070.002070.002065.002066.0038007852900
2017-05-232068.002073.002065.002067.00880018207800
2017-05-222065.002070.002064.002068.00580011983500
2017-05-192058.002074.002058.002070.00700014450600
2017-05-182042.002056.002042.002056.00880018049300
2017-05-172058.002058.002051.002058.00760015622400
2017-05-162043.002057.002042.002057.001590032609700
2017-05-152048.002048.002038.002043.00850017379900
2017-05-122034.002046.002031.002040.00870017709100
2017-05-112040.002046.002032.002034.00910018543100
2017-05-102018.002031.002017.002031.001250025320900
2017-05-092020.002023.002015.002020.00610012318600
2017-05-082020.002020.002013.002019.00990019974700
2017-05-022011.002019.002011.002012.00530010683100
2017-05-012011.002015.002011.002012.0032006438100
2017-04-282015.002023.002014.002014.0039007870900
2017-04-272017.002022.002016.002016.00600012104000
2017-04-262024.002024.002015.002017.0036007270700
2017-04-252016.002020.002007.002009.00750015079100
2017-04-242013.002029.002013.002017.001010020404400
2017-04-212022.002023.002009.002020.00680013731600
2017-04-202019.002020.002011.002016.00610012305100
2017-04-191994.002015.001991.002015.00990019800500
2017-04-181989.001994.001987.001994.00910018107000
2017-04-171964.001984.001960.001981.00550010837000
2017-04-141989.001991.001971.001976.00630012490300
2017-04-131965.001974.001961.001974.001110021863400
2017-04-121991.001991.001960.001964.001520030012100
2017-04-112003.002004.001994.001997.0047009395100
2017-04-102000.002000.001990.002000.00720014367900
2017-04-071988.002004.001988.002000.00950018971900
2017-04-062001.002002.001988.001988.001810036170300
2017-04-052020.002020.002004.002004.00990019915300
2017-04-042021.002025.002010.002020.001940039170100
2017-04-032019.002022.002017.002018.00900018179300
2017-03-312026.002029.002015.002019.001640033170400
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

   ※ 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