[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 
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
2016-10-123020.003020.003020.003020.00200604000
2016-10-113040.003040.003030.003030.005001518000
2016-10-073030.003040.003020.003020.00300909000
2016-10-063040.003040.003030.003030.00300910000
2016-10-053060.003060.003050.003050.004001222000
2016-10-043050.003050.003040.003050.005001522500
2016-10-033040.003065.003040.003040.00300914500
2016-09-303000.003035.003000.003035.005001509500
2016-09-293000.003030.002997.003030.007002105700
2016-09-283040.003040.003005.003005.005001513000
2016-09-273005.003025.003005.003010.0011003308500
2016-09-263045.003045.003000.003010.009002721500
2016-09-232998.003015.002994.003015.0015004497700
2016-09-213000.003030.002998.003010.0010003004600
2016-09-202982.003000.002982.003000.007002096400
2016-09-163020.003070.002966.003010.0023006931100
2016-09-153110.003110.002940.003030.00370011227100
2016-09-14632.00632.00625.00625.001600010055000
2016-09-13621.00632.00621.00632.0090005664000
2016-09-12629.00631.00629.00629.00130008188000
2016-09-09622.00628.00621.00628.00100006241000
2016-09-08625.00627.00623.00627.0040002502000
2016-09-07628.00628.00624.00625.0080005014000
2016-09-06625.00626.00623.00626.0050003126000
2016-09-05620.00622.00620.00622.0050003107000
2016-09-02625.00625.00620.00620.0050003106000
2016-09-01618.00625.00618.00625.0050003110000
2016-08-31626.00627.00618.00618.0040002491000
2016-08-30614.00624.00614.00624.00100006203000
2016-08-29613.00614.00612.00612.0060003676000
2016-08-26611.00611.00611.00611.0040002444000
2016-08-25609.00609.00609.00609.0040002436000
2016-08-24609.00609.00609.00609.001000609000
2016-08-23606.00607.00606.00607.0030001820000
2016-08-22603.00606.00603.00606.0060003622000
2016-08-19606.00606.00606.00606.0020001212000
2016-08-18606.00609.00606.00606.0060003640000
2016-08-17605.00606.00605.00606.0030001817000
2016-08-16607.00607.00605.00605.0020001212000
2016-08-15610.00610.00604.00604.0060003641000
2016-08-12605.00605.00605.00605.0030001815000
2016-08-10602.00604.00602.00604.0030001810000
2016-08-0900
2016-08-08602.00602.00600.00600.0020001202000
2016-08-05601.00601.00601.00601.0020001202000
2016-08-04598.00598.00598.00598.0020001196000
2016-08-03601.00601.00601.00601.0020001202000
2016-08-02600.00600.00598.00600.0040002398000
2016-08-01597.00599.00597.00599.0020001196000
2016-07-29601.00601.00598.00598.0040002395000
2016-07-2800
2016-07-27601.00601.00601.00601.001000601000
2016-07-26603.00603.00603.00603.001000603000
2016-07-25598.00598.00598.00598.0020001196000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19597.00602.00597.00602.0040002401000
2016-07-15599.00599.00597.00597.00100005983000
2016-07-14604.00604.00600.00600.0040002404000
2016-07-13597.00600.00597.00598.0070004189000
2016-07-12596.00599.00596.00596.0040002387000
2016-07-11599.00599.00596.00596.0030001794000
2016-07-0800
2016-07-07598.00598.00598.00598.001000598000
2016-07-06595.00596.00593.00596.0040002380000
2016-07-05598.00598.00598.00598.001000598000
2016-07-04598.00598.00598.00598.001000598000
2016-07-01590.00590.00590.00590.001000590000
2016-06-30594.00594.00594.00594.0020001188000
2016-06-29592.00592.00590.00591.0070004136000
2016-06-28595.00595.00595.00595.001000595000
2016-06-27580.00595.00580.00587.00160009384000
2016-06-24596.00596.00582.00595.0070004122000
2016-06-23597.00598.00597.00598.0020001195000
2016-06-22599.00599.00599.00599.0020001198000
2016-06-21598.00598.00598.00598.0020001196000
2016-06-20596.00597.00596.00597.0020001193000
2016-06-17594.00596.00594.00594.0070004160000
2016-06-16600.00600.00596.00596.0040002393000
2016-06-15596.00599.00596.00596.0050002983000
2016-06-14595.00596.00595.00596.0020001191000
2016-06-13598.00600.00597.00598.0070004187000
2016-06-10599.00599.00599.00599.001000599000
2016-06-09597.00600.00597.00600.0030001794000
2016-06-08598.00598.00598.00598.001000598000
2016-06-07602.00602.00601.00601.0020001203000
2016-06-06598.00602.00597.00601.0070004192000
2016-06-03600.00600.00600.00600.001000600000
2016-06-02599.00599.00598.00598.0050002993000
2016-06-01598.00599.00598.00599.0050002991000
2016-05-3100
2016-05-30600.00601.00598.00598.0040002400000
2016-05-27598.00600.00598.00598.0060003591000
2016-05-26598.00598.00598.00598.0020001196000
2016-05-25598.00598.00598.00598.001000598000
2016-05-24600.00600.00596.00596.0060003591000
2016-05-23599.00599.00598.00598.0020001197000
2016-05-20597.00597.00595.00595.0060003577000
2016-05-19599.00599.00599.00599.001000599000
2016-05-18599.00604.00599.00600.0060003605000
2016-05-1700
2016-05-16594.00595.00594.00595.0060003566000
2016-05-13598.00598.00598.00598.0040002392000
2016-05-12594.00599.00594.00594.0070004171000
2016-05-11598.00598.00594.00594.0030001786000
2016-05-10600.00600.00594.00598.0040002387000
2016-05-0900
2016-05-06592.00592.00590.00590.0050002955000
2016-05-02605.00605.00590.00593.0070004170000
2016-04-28597.00598.00591.00591.0080004760000
2016-04-27600.00605.00599.00599.0050003009000
2016-04-26597.00598.00597.00598.0040002391000
2016-04-25590.00595.00590.00595.0020001185000
2016-04-22597.00597.00590.00590.0050002964000
2016-04-21589.00590.00588.00590.0030001767000
2016-04-20590.00590.00588.00588.0020001178000
2016-04-19590.00590.00580.00582.0040002337000
2016-04-18589.00589.00580.00580.0040002346000
2016-04-15580.00580.00575.00575.0090005197000
2016-04-1400
2016-04-13582.00582.00582.00582.0020001164000
2016-04-12591.00591.00582.00582.0040002342000
2016-04-11590.00590.00581.00581.0020001171000
2016-04-08592.00592.00592.00592.001000592000
2016-04-0700
2016-04-06580.00593.00580.00593.0060003510000
2016-04-05585.00585.00583.00583.0040002336000
2016-04-04586.00586.00585.00585.0050002927000
2016-04-0100
2016-03-31589.00595.00589.00595.0040002368000
2016-03-30590.00590.00583.00589.0040002347000
2016-03-29591.00593.00590.00590.0060003546000
2016-03-28594.00597.00592.00593.00120007135000
2016-03-25591.00594.00591.00594.0080004741000
2016-03-24596.00596.00593.00593.0080004753000
2016-03-23583.00588.00581.00588.00100005836000
2016-03-22564.00599.00562.00584.003600020867000
2016-03-18617.00622.00603.00604.00150009145000
2016-03-17626.00626.00620.00620.00120007468000
2016-03-16620.00625.00620.00625.002700016803000
2016-03-15638.00646.00637.00646.003000019234000
2016-03-14633.00638.00633.00636.001600010169000
2016-03-11630.00633.00630.00633.00120007579000
2016-03-10627.00629.00627.00628.0060003769000
2016-03-09628.00628.00627.00627.0020001255000
2016-03-08628.00629.00627.00627.0070004396000
2016-03-07628.00628.00627.00627.00100006274000
2016-03-04629.00629.00626.00628.0090005645000
2016-03-03629.00629.00627.00629.0090005656000
2016-03-02629.00629.00627.00627.0040002514000
2016-03-01628.00628.00628.00628.001000628000
2016-02-29629.00630.00629.00629.0030001888000
2016-02-26627.00628.00627.00628.0070004393000
2016-02-25625.00627.00625.00627.0070004381000
2016-02-24622.00626.00616.00623.0070004345000
2016-02-23629.00629.00623.00623.0050003124000
2016-02-22628.00628.00628.00628.001000628000
2016-02-19625.00627.00625.00627.0030001877000
2016-02-18627.00630.00627.00630.00100006285000
2016-02-17625.00627.00625.00625.0070004381000
2016-02-16620.00624.00619.00624.0040002483000
2016-02-15620.00620.00614.00614.0090005569000
2016-02-12602.00607.00597.00606.002800016830000
2016-02-10627.00627.00611.00611.00150009268000
2016-02-09620.00622.00613.00619.0070004322000
2016-02-08620.00627.00618.00623.00100006211000
2016-02-05630.00630.00625.00627.0030001882000
2016-02-04630.00630.00625.00630.0090005665000
2016-02-03624.00624.00620.00620.0060003732000
2016-02-02622.00623.00622.00623.0030001867000
2016-02-01628.00629.00627.00629.0040002513000
2016-01-29624.00626.00620.00620.0060003743000
2016-01-28616.00624.00616.00624.0050003106000
2016-01-27621.00621.00615.00615.0090005562000
2016-01-26623.00628.00611.00620.00150009295000
2016-01-25610.00622.00610.00622.00130008021000
2016-01-22605.00606.00604.00606.0060003631000
2016-01-21602.00606.00601.00605.00110006640000
2016-01-20607.00607.00602.00602.00110006654000
2016-01-19608.00610.00606.00607.00110006687000
2016-01-18610.00612.00607.00612.00110006709000
2016-01-15614.00619.00614.00617.0090005539000
2016-01-14610.00610.00605.00608.00140008524000
2016-01-13618.00618.00615.00615.0030001851000
2016-01-12621.00621.00613.00613.00110006781000
2016-01-08617.00624.00617.00624.0040002475000
2016-01-07622.00622.00617.00617.0030001860000
2016-01-06620.00628.00620.00623.0090005617000
2016-01-05629.00629.00623.00623.0060003761000
2016-01-04639.00639.00606.00619.003500021940000
2015-12-30640.00640.00638.00638.0030001917000
2015-12-29645.00647.00640.00640.0090005781000
2015-12-28645.00645.00645.00645.0020001290000
2015-12-25637.00639.00636.00638.0060003822000
2015-12-24640.00640.00640.00640.0040002560000
2015-12-22644.00644.00638.00638.001700010883000
2015-12-21647.00647.00645.00645.0030001939000
2015-12-18648.00648.00648.00648.0020001296000
2015-12-17650.00650.00649.00649.0030001948000
2015-12-16650.00650.00648.00648.0050003248000
2015-12-15649.00650.00649.00650.0040002597000
2015-12-14650.00650.00642.00647.00100006461000
2015-12-11648.00651.00648.00651.0060003897000
2015-12-10651.00651.00646.00646.0090005825000
2015-12-09648.00654.00646.00651.0090005847000
2015-12-08648.00650.00648.00648.0080005188000
2015-12-07648.00650.00646.00650.0060003890000
2015-12-04646.00648.00646.00646.00110007111000
2015-12-03652.00657.00652.00655.0050003274000
2015-12-02650.00663.00650.00653.0070004592000

   ※ 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