[9950 JQスタンダード] ハチバン 日足 時系列データ

[9950 JQスタンダード] ハチバン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173455.003455.003455.003455.00100345500
2017-10-163425.003445.003425.003435.0013004457000
2017-10-133455.003455.003450.003450.004001381500
2017-10-123460.003460.003450.003450.006002072500
2017-10-113440.003490.003430.003490.0013004477000
2017-10-103430.003440.003430.003440.004001373500
2017-10-063425.003430.003425.003430.00200685500
2017-10-053440.003440.003425.003425.007002400000
2017-10-043415.003440.003415.003440.008002737500
2017-10-033410.003435.003410.003415.0012004100000
2017-10-023415.003425.003415.003425.0011003759500
2017-09-293445.003445.003445.003445.004001378000
2017-09-283405.003410.003405.003410.008002727000
2017-09-273400.003425.003400.003425.006002042500
2017-09-263395.003420.003395.003410.0015005109500
2017-09-253405.003415.003400.003400.0019006469000
2017-09-223435.003435.003420.003420.0012004106000
2017-09-213455.003455.003425.003425.0020006868500
2017-09-203445.003445.003420.003445.0024008254000
2017-09-193445.003445.003440.003440.0019006542000
2017-09-153395.003480.003395.003455.00620021273500
2017-09-143510.003545.003510.003545.00350012350000
2017-09-133500.003535.003500.003525.0022007728000
2017-09-123490.003500.003480.003500.0027009418000
2017-09-113490.003490.003485.003490.0025008721500
2017-09-083490.003495.003490.003495.008002795000
2017-09-073495.003500.003495.003495.0011003847000
2017-09-063500.003500.003485.003495.003001048000
2017-09-053540.003540.003460.003490.0028009852500
2017-09-043550.003550.003530.003535.0014004959500
2017-09-013545.003550.003545.003550.007002482500
2017-08-313550.003550.003540.003540.0015005318500
2017-08-303540.003555.003525.003555.0014004960500
2017-08-293530.003560.003525.003525.0021007443000
2017-08-283555.003555.003530.003530.0016005673000
2017-08-253525.003540.003525.003540.0010003526500
2017-08-243525.003525.003520.003520.006002113500
2017-08-233500.003515.003500.003515.009003158000
2017-08-223485.003495.003485.003495.004001396500
2017-08-213485.003485.003485.003485.00100348500
2017-08-183500.003500.003485.003485.005001747500
2017-08-173500.003500.003495.003500.008002799500
2017-08-163475.003490.003475.003490.004001394000
2017-08-153480.003485.003450.003465.0021007282500
2017-08-143465.003485.003450.003485.0016005546000
2017-08-103490.003490.003465.003470.007002431500
2017-08-093480.003495.003480.003480.0010003484500
2017-08-083515.003515.003465.003480.0018006276500
2017-08-073490.003515.003485.003510.0023008045500
2017-08-043520.003520.003490.003515.0020007005000
2017-08-033520.003585.003505.003525.0024008491500
2017-08-023580.003580.003520.003545.0016005685500
2017-08-013570.003575.003515.003555.0016005686000
2017-07-313500.003520.003485.003515.0025008764000
2017-07-283480.003490.003480.003490.004001394000
2017-07-273450.003460.003450.003460.005001726500
2017-07-263460.003460.003450.003450.009003113000
2017-07-253460.003460.003450.003450.003001037000
2017-07-243425.003450.003425.003450.007002412000
2017-07-213435.003440.003435.003440.009003093000
2017-07-203425.003425.003425.003425.008002740000
2017-07-193405.003425.003405.003425.005001706500
2017-07-183435.003435.003420.003420.0011003776000
2017-07-143395.003415.003395.003410.0019006472000
2017-07-133390.003395.003390.003395.007002375500
2017-07-123385.003390.003385.003390.0017005756000
2017-07-113385.003385.003385.003385.008002708000
2017-07-103390.003390.003390.003390.007002373000
2017-07-073390.003390.003375.003390.005001690500
2017-07-063380.003390.003375.003375.0011003720500
2017-07-053375.003375.003350.003375.007002353500
2017-07-043360.003380.003360.003370.009003032000
2017-07-033370.003370.003350.003360.0015005038500
2017-06-303365.003370.003365.003370.008002692500
2017-06-293350.003360.003340.003360.009003015500
2017-06-283350.003350.003350.003350.00100335000
2017-06-2700
2017-06-263350.003360.003340.003340.0012004022500
2017-06-233340.003345.003340.003345.003001002500
2017-06-223340.003350.003340.003350.005001672000
2017-06-213355.003355.003340.003340.0010003350000
2017-06-203355.003355.003340.003355.0014004689000
2017-06-193355.003355.003330.003355.0012004015000
2017-06-163345.003345.003345.003345.00200669000
2017-06-153350.003350.003310.003320.0012004001000
2017-06-143340.003340.003340.003340.00200668000
2017-06-133355.003355.003305.003305.007002335500
2017-06-123300.003300.003290.003290.0011003624000
2017-06-093285.003290.003285.003290.00300986000
2017-06-083290.003290.003285.003285.00200657500
2017-06-073290.003290.003285.003285.00300986000
2017-06-063285.003300.003285.003285.009002965000
2017-06-053300.003300.003280.003295.009002960500
2017-06-023285.003285.003275.003280.0013004265500
2017-06-013300.003310.003275.003310.0011003622000
2017-05-313290.003300.003280.003300.006001974000
2017-05-303280.003295.003280.003280.005001643500
2017-05-293295.003300.003290.003295.006001976500
2017-05-263290.003290.003290.003290.005001645000
2017-05-253285.003285.003270.003285.006001968000
2017-05-243275.003275.003270.003270.007002291500
2017-05-233270.003290.003270.003290.004001311500
2017-05-223260.003275.003260.003270.006001960500
2017-05-193285.003285.003265.003265.006001963000
2017-05-183270.003270.003260.003260.0010003264500
2017-05-173270.003280.003270.003280.004001309000
2017-05-163295.003295.003270.003270.0013004273000
2017-05-153270.003270.003270.003270.009002943000
2017-05-123260.003270.003260.003270.008002612000
2017-05-113265.003265.003260.003260.005001631000
2017-05-103265.003265.003265.003265.00300979500
2017-05-093225.003285.003225.003265.005001631000
2017-05-083230.003230.003215.003220.006001935500
2017-05-0200
2017-05-013230.003230.003210.003210.00200644000
2017-04-283195.003230.003195.003230.006001924000
2017-04-273210.003210.003195.003195.007002243000
2017-04-263205.003230.003205.003225.005001609000
2017-04-253205.003205.003205.003205.00100320500
2017-04-243240.003240.003200.003200.006001928000
2017-04-2100
2017-04-203200.003240.003200.003240.0010003216500
2017-04-193200.003200.003175.003200.007002237500
2017-04-183170.003185.003170.003185.006001904500
2017-04-173185.003185.003165.003165.0015004770500
2017-04-143180.003180.003180.003180.00100318000
2017-04-133165.003185.003165.003165.0010003173500
2017-04-123190.003190.003165.003165.0010003172500
2017-04-113175.003175.003165.003165.007002220500
2017-04-103195.003205.003185.003185.008002554500
2017-04-073180.003180.003165.003165.006001902000
2017-04-063175.003175.003150.003175.0017005368500
2017-04-053170.003170.003170.003170.00200634000
2017-04-043180.003180.003160.003160.008002537000
2017-04-033175.003175.003170.003170.008002539000
2017-03-313195.003195.003160.003160.0015004759500
2017-03-303180.003180.003170.003170.009002857000
2017-03-293175.003200.003175.003200.006001914500
2017-03-283210.003215.003170.003190.0022007018000
2017-03-273180.003215.003180.003215.0015004787500
2017-03-243170.003235.003170.003230.0021006722500
2017-03-233170.003180.003170.003170.006001903000
2017-03-223215.003215.003180.003180.00420013417500
2017-03-213220.003255.003220.003220.0016005176000
2017-03-173225.003285.003210.003260.00320010325500
2017-03-163230.003245.003215.003235.00320010320500
2017-03-153200.003300.003200.003255.00790025597000
2017-03-143370.003395.003370.003395.00390013182500
2017-03-133370.003380.003365.003380.0023007757500
2017-03-103360.003365.003345.003350.0024008049500
2017-03-093350.003355.003350.003350.008002680500
2017-03-083355.003360.003345.003350.0016005362500
2017-03-073365.003370.003360.003370.0013004375500
2017-03-063370.003370.003360.003370.0013004373000
2017-03-033350.003370.003340.003355.0017005704500
2017-03-023350.003355.003350.003350.008002680500
2017-03-013300.003350.003300.003350.00420013948000
2017-02-283350.003350.003340.003350.007002343000
2017-02-273335.003350.003330.003330.0012004007000
2017-02-243330.003330.003305.003330.0012003988000
2017-02-233330.003330.003310.003330.0011003652500
2017-02-223310.003330.003310.003330.0012003988500
2017-02-213310.003320.003310.003310.0011003645000
2017-02-203320.003325.003305.003305.006001989500
2017-02-173315.003330.003315.003330.006001990500
2017-02-163310.003335.003310.003325.0012003983000
2017-02-153320.003325.003310.003325.0014004646000
2017-02-143320.003320.003300.003320.0013004308500
2017-02-133280.003330.003280.003330.005001651000
2017-02-103295.003295.003275.003275.0013004273000
2017-02-093300.003300.003280.003280.008002629500
2017-02-083295.003295.003280.003280.0011003620500
2017-02-073280.003285.003275.003275.0011003606000
2017-02-063275.003275.003275.003275.004001310000
2017-02-033255.003260.003250.003260.0013004232000
2017-02-023250.003250.003250.003250.00200650000
2017-02-013240.003250.003240.003250.005001621000
2017-01-313220.003250.003220.003250.008002589500
2017-01-303220.003230.003220.003230.004001291000
2017-01-273225.003225.003215.003215.005001610500
2017-01-263225.003230.003215.003215.006001934000
2017-01-253210.003225.003205.003205.0011003532500
2017-01-243220.003220.003205.003205.006001929500
2017-01-233215.003220.003205.003205.008002573000
2017-01-203195.003195.003195.003195.00100319500
2017-01-193195.003200.003185.003190.0010003191000
2017-01-183190.003220.003180.003220.009002876500
2017-01-173225.003225.003180.003180.0014004497500
2017-01-163230.003230.003200.003220.0019006122500
2017-01-133180.003210.003180.003210.0011003512000
2017-01-123200.003200.003175.003190.0015004779500
2017-01-113190.003190.003185.003185.004001275500
2017-01-103220.003230.003195.003195.0026008373500
2017-01-063190.003220.003190.003220.0015004796500
2017-01-053175.003190.003175.003190.005001590000
2017-01-043150.003175.003090.003170.0027008477500
2016-12-303145.003145.003145.003145.008002516000
2016-12-293110.003130.003110.003130.009002808000
2016-12-283100.003110.003100.003110.0012003724000
2016-12-273085.003100.003070.003100.0017005245000
2016-12-263090.003095.003085.003085.008002474000
2016-12-223070.003100.003070.003095.0018005553000
2016-12-213100.003100.003085.003085.006001856000
2016-12-203080.003100.003080.003095.0012003702500
2016-12-193105.003120.003105.003105.007002177000
2016-12-163130.003130.003130.003130.00100313000
2016-12-153145.003145.003090.003095.0018005627500
2016-12-143095.003110.003090.003110.0021006507000
2016-12-133070.003090.003070.003090.0010003075500
2016-12-123065.003085.003065.003070.0014004308500
2016-12-093060.003060.003055.003055.0011003363500
2016-12-083060.003060.003055.003055.004001223500
2016-12-073060.003060.003060.003060.005001530000
2016-12-063055.003055.003055.003055.00100305500
2016-12-053065.003065.003055.003055.007002142000
2016-12-023070.003070.003035.003040.005001522000
2016-12-013065.003065.003025.003050.0014004254000
2016-11-303025.003035.003025.003030.004001211500
2016-11-293035.003045.003020.003040.006001821500
2016-11-283025.003025.003025.003025.00200605000
2016-11-253025.003040.003010.003040.0015004536500
2016-11-243030.003030.003010.003010.0015004526500
2016-11-223030.003035.003030.003035.00300910000
2016-11-213030.003030.003030.003030.00100303000
2016-11-183035.003035.003030.003030.007002122000
2016-11-173045.003045.003045.003045.00100304500
2016-11-163050.003065.003045.003045.0011003360000
2016-11-153035.003040.003035.003040.0011003340000
2016-11-143005.003025.003005.003020.006001809500
2016-11-113010.003020.003005.003005.004001204000
2016-11-103050.003050.003010.003010.0010003028000
2016-11-093010.003010.003000.003000.0022006605500
2016-11-0800
2016-11-073010.003020.003010.003020.007002112000
2016-11-043000.003005.003000.003005.004001201000
2016-11-023040.003040.003000.003000.004001208000
2016-11-013005.003040.003005.003010.009002715500
2016-10-313025.003025.003000.003005.0013003913500
2016-10-283005.003020.003000.003005.0015004507000
2016-10-273010.003010.003010.003010.00100301000
2016-10-263005.003010.003000.003000.009002702000
2016-10-253010.003010.003005.003010.004001203500
2016-10-243015.003015.003005.003005.006001806500
2016-10-213015.003020.003015.003015.00300905000
2016-10-203030.003030.003020.003020.004001210000
2016-10-1900
2016-10-183025.003030.003025.003025.005001513500
2016-10-173005.003010.002998.002998.0028008408300
2016-10-143020.003020.003000.003005.0013003914000
2016-10-133020.003020.003000.003005.0013003910500

   ※ 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