[9973 JQスタンダード] 小僧寿し 日足 時系列データ

[9973 JQスタンダード] 小僧寿し (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1582.0083.0081.0083.0014130011550500
2017-12-1483.0083.0082.0083.00707005820200
2017-12-1383.0083.0082.0083.00717005934200
2017-12-1283.0083.0082.0083.0012620010432700
2017-12-1182.0083.0082.0083.0015020012324300
2017-12-0882.0083.0082.0083.00481003969000
2017-12-0783.0083.0082.0082.00271002236400
2017-12-0682.0083.0082.0082.0018330015034100
2017-12-0582.0083.0082.0082.00867007121700
2017-12-0483.0084.0082.0083.00575004773200
2017-12-0183.0084.0082.0083.00628005212600
2017-11-3083.0084.0083.0083.00405003363200
2017-11-2983.0084.0083.0083.00578004810700
2017-11-2883.0084.0082.0083.0015210012617500
2017-11-2783.0083.0082.0082.00438003608200
2017-11-2483.0083.0082.0082.0016840013923800
2017-11-2284.0084.0082.0083.0019600016157000
2017-11-2182.0084.0082.0084.0017040014141900
2017-11-2082.0083.0082.0082.00610005003200
2017-11-1782.0083.0082.0082.00337002767000
2017-11-1682.0083.0082.0082.00939007711000
2017-11-1583.0083.0082.0082.0014780012141400
2017-11-1484.0084.0082.0082.00992008214000
2017-11-1384.0084.0083.0084.00429003571500
2017-11-1083.0084.0082.0084.0019660016317800
2017-11-0983.0084.0083.0083.00681005666100
2017-11-0884.0084.0083.0083.00439003661300
2017-11-0783.0084.0083.0083.00468003891300
2017-11-0683.0084.0083.0083.00775006452300
2017-11-0284.0084.0083.0083.00486004059500
2017-11-0184.0085.0083.0083.0013200011088800
2017-10-3184.0084.0083.0084.0012040010092700
2017-10-3083.0084.0083.0083.001070008904600
2017-10-2784.0084.0083.0084.00621005212200
2017-10-2684.0084.0083.0083.00214001791900
2017-10-2584.0084.0083.0083.00505004218800
2017-10-2483.0084.0083.0084.00818006844200
2017-10-2384.0084.0083.0084.00246002057000
2017-10-2084.0084.0082.0084.0035930029873200
2017-10-1983.0084.0083.0083.00566004715900
2017-10-1884.0084.0083.0083.00311002602300
2017-10-1784.0084.0083.0084.00448003746100
2017-10-1684.0085.0083.0084.0015250012813300
2017-10-1384.0085.0084.0084.00949008005400
2017-10-1284.0085.0084.0084.00472003983800
2017-10-1184.0085.0084.0084.00374003159800
2017-10-1085.0086.0084.0084.00479004060600
2017-10-0685.0085.0084.0085.0012580010690800
2017-10-0586.0087.0085.0085.00938008055200
2017-10-0485.0087.0085.0087.0021020018056300
2017-10-0385.0086.0085.0085.0012520010724800
2017-10-0284.0086.0084.0085.0019430016491900
2017-09-2985.0085.0084.0084.00727006130600
2017-09-2884.0085.0083.0085.0013550011376700
2017-09-2783.0084.0083.0084.00663005530800
2017-09-2683.0084.0083.0084.00417003464700
2017-09-2582.0084.0082.0084.0017320014275100
2017-09-2284.0084.0083.0084.00332002785300
2017-09-2185.0085.0084.0084.00506004267300
2017-09-2083.0085.0083.0085.0019640016546300
2017-09-1984.0084.0082.0082.0032340026933200
2017-09-1583.0085.0083.0084.00458003829600
2017-09-1484.0085.0084.0085.00355002988700
2017-09-1384.0085.0083.0084.00853007154300
2017-09-1283.0085.0083.0083.00424003556400
2017-09-1183.0085.0082.0083.00721006030200
2017-09-0883.0084.0082.0082.00412003411700
2017-09-0783.0084.0083.0083.00328002732300
2017-09-0683.0084.0082.0082.00529004382600
2017-09-0584.0085.0083.0083.0013590011331000
2017-09-0485.0085.0084.0085.00694005850400
2017-09-0185.0086.0084.0086.00687005850100
2017-08-3184.0086.0083.0084.0023640019957700
2017-08-3084.0084.0083.0083.00424003536100
2017-08-2983.0084.0083.0083.00461003839700
2017-08-2883.0084.0083.0083.00231001932400
2017-08-2585.0085.0083.0083.00810006803000
2017-08-2484.0085.0084.0084.00362003059400
2017-08-2384.0085.0084.0084.00658005552000
2017-08-2284.0085.0084.0084.001165009790000
2017-08-2184.0086.0084.0084.00531004502900
2017-08-1885.0086.0084.0084.00523004414800
2017-08-1785.0086.0085.0086.00479004089800
2017-08-1685.0086.0084.0086.00785006675500
2017-08-1584.0086.0084.0086.00951008068600
2017-08-1485.0086.0085.0086.00980008337800
2017-08-1086.0086.0085.0086.0016280013888000
2017-08-0986.0087.0086.0086.00401003449300
2017-08-0886.0087.0086.0087.00411003553300
2017-08-0787.0087.0086.0087.00823007108500
2017-08-0487.0087.0086.0087.00134001165500
2017-08-0387.0087.0086.0086.00661005702400
2017-08-0286.0087.0086.0087.00422003642700
2017-08-0187.0087.0086.0086.00857007394100
2017-07-3187.0087.0086.0087.00703006091500
2017-07-2888.0088.0087.0087.00856007451500
2017-07-2787.0088.0087.0087.00346003012600
2017-07-2687.0088.0087.0088.00351003061800
2017-07-2587.0088.0087.0087.00330002872900
2017-07-2487.0088.0087.0087.00937008156200
2017-07-2188.0088.0087.0087.00567004977400
2017-07-2087.0088.0087.0087.00827007201900
2017-07-1987.0088.0087.0087.00565004918900
2017-07-1888.0088.0087.0087.00749006562400
2017-07-1488.0088.0087.0087.00410003585100
2017-07-1388.0088.0087.0088.00684006013600
2017-07-1287.0088.0087.0088.00382003335900
2017-07-1189.0089.0086.0087.0023060020121800
2017-07-1088.0089.0087.0089.0018670016425800
2017-07-0787.0088.0087.0088.00592005154100
2017-07-0687.0088.0087.0087.00268002333300
2017-07-0587.0088.0087.0087.00744006482100
2017-07-0487.0088.0087.0087.0011560010068700
2017-07-0387.0088.0087.0088.00339002962700
2017-06-3087.0088.0087.0087.00481004207300
2017-06-2987.0088.0087.0087.00544004758800
2017-06-2888.0088.0087.0087.0012910011298600
2017-06-2789.0089.0088.0089.0012730011273500
2017-06-2688.0089.0087.0088.0022470019767100
2017-06-2389.0089.0088.0088.00439003887200
2017-06-2288.0089.0088.0088.0012140010791300
2017-06-2189.0089.0088.0089.00584005193900
2017-06-2089.0089.0088.0089.00661005848100
2017-06-1989.0089.0088.0088.0016750014849700
2017-06-1688.0089.0088.0088.00536004737000
2017-06-1589.0090.0087.0088.0018170016073500
2017-06-1488.0089.0087.0089.0014620012904600
2017-06-1388.0088.0087.0087.001033009010300
2017-06-1288.0088.0087.0088.00643005633700
2017-06-0987.0088.0087.0087.00603005269400
2017-06-0887.0088.0087.0087.00586005113000
2017-06-0787.0088.0087.0087.00504004388200
2017-06-0688.0088.0087.0087.0018250015994200
2017-06-0589.0089.0088.0088.0012470011006500
2017-06-0288.0090.0088.0088.0013680012162300
2017-06-0188.0089.0088.0088.00978008636000
2017-05-3189.0089.0088.0089.00880007811800
2017-05-3090.0090.0088.0089.001063009455500
2017-05-2990.0090.0089.0089.001026009167000
2017-05-2690.0091.0089.0089.0016740015050300
2017-05-2589.0090.0089.0090.0013930012432400
2017-05-2490.0091.0089.0089.00734006591400
2017-05-2390.0091.0089.0090.0012680011419700
2017-05-2290.0091.0089.0090.001059009517100
2017-05-1987.0091.0087.0089.0038090034130800
2017-05-1887.0088.0086.0087.0016670014557600
2017-05-1788.0089.0087.0088.00549004824300
2017-05-1688.0088.0087.0087.00341002983200
2017-05-1588.0088.0087.0088.00517004539100
2017-05-1288.0088.0087.0088.00514004504100
2017-05-1188.0088.0087.0087.00491004298900
2017-05-1087.0089.0087.0087.00679005950900
2017-05-0988.0089.0087.0087.001063009312700
2017-05-0888.0088.0087.0088.00797006978400
2017-05-0288.0089.0087.0087.0012760011229100
2017-05-0187.0088.0086.0088.00711006200100
2017-04-2888.0088.0086.0086.00310002702900
2017-04-2787.0088.0086.0086.00738006422500
2017-04-2686.0088.0086.0087.00827007179200
2017-04-2586.0087.0085.0085.00271002324500
2017-04-2486.0086.0085.0085.00334002858400
2017-04-2186.0087.0085.0085.00639005479500
2017-04-2085.0086.0085.0086.00178001516800
2017-04-1984.0086.0084.0086.00549004658500
2017-04-1883.0085.0082.0084.00751006281000
2017-04-1781.0083.0081.0083.00364002975300
2017-04-1482.0083.0082.0082.001000008235400
2017-04-1382.0083.0081.0083.0014240011663200
2017-04-1284.0084.0082.0082.0017180014264500
2017-04-1184.0085.0084.0084.00663005576300
2017-04-1084.0086.0084.0086.00615005217200
2017-04-0784.0086.0084.0084.00877007409700
2017-04-0686.0086.0084.0084.0022270018936000
2017-04-0586.0087.0086.0086.00494004255700
2017-04-0487.0087.0086.0086.00905007809400
2017-04-0389.0089.0087.0087.0018440016122400
2017-03-3188.0089.0087.0089.00663005855000
2017-03-3088.0089.0087.0087.0016950014909500
2017-03-2989.0089.0087.0089.00523004609300
2017-03-2889.0089.0087.0088.00771006790700
2017-03-2789.0089.0088.0088.00842007425800
2017-03-2489.0089.0088.0089.00651005765100
2017-03-2389.0089.0088.0088.001062009409000
2017-03-2289.0090.0088.0089.0016460014641900
2017-03-2191.0091.0090.0090.00527004749100
2017-03-1790.0091.0090.0090.00337003042800
2017-03-1690.0091.0090.0090.001020009214700
2017-03-1591.0091.0090.0090.00573005183700
2017-03-1490.0091.0090.0090.00518004665000
2017-03-1391.0091.0090.0090.0012220011063500
2017-03-1091.0092.0090.0091.00400003634000
2017-03-0991.0092.0090.0091.0012760011592400
2017-03-0892.0092.0090.0090.0032220029339200
2017-03-0793.0093.0091.0091.0010910010044600
2017-03-0692.0093.0092.0093.00254002341600
2017-03-0392.0093.0092.0092.00353003256000
2017-03-0293.0093.0092.0092.00536004948900
2017-03-0192.0093.0092.0092.00703006477300
2017-02-2893.0094.0092.0092.0013330012354800
2017-02-2793.0094.0092.0093.00561005202900
2017-02-2493.0094.0092.0093.0020940019473200
2017-02-2393.0094.0092.0092.0011010010219400
2017-02-2292.0093.0091.0093.0025500023537000
2017-02-2191.0092.0091.0091.0011450010448300
2017-02-2092.0093.0091.0092.0015420014152400
2017-02-1792.0093.0092.0093.00678006253400
2017-02-1693.0093.0092.0092.001067009879500
2017-02-1593.0093.0092.0092.0012070011187200
2017-02-1494.0095.0092.0094.0047330044233500
2017-02-1395.0096.0095.0095.00986009389100
2017-02-1095.0096.0094.0095.0014420013693500
2017-02-0995.0096.0094.0095.0016290015471500
2017-02-0896.0097.0094.0096.0025740024584600
2017-02-0794.0096.0093.0095.0026560025072200
2017-02-0694.0094.0092.0094.0011750010959700
2017-02-0394.0094.0093.0094.0014050013118800
2017-02-0292.0094.0092.0094.0043000040078600
2017-02-0193.0093.0092.0092.0018890017453500
2017-01-3193.0094.0092.0093.00756007031000
2017-01-3094.0094.0093.0094.00513004792200
2017-01-2794.0094.0093.0094.00868008090800
2017-01-2694.0094.0093.0094.00520004861500
2017-01-2593.0094.0093.0094.00866008083300
2017-01-2492.0094.0092.0093.00808007487200
2017-01-2393.0094.0092.0093.0021100019608700
2017-01-2094.0095.0093.0094.0010850010171100
2017-01-1994.0099.0093.0094.00104510099895000
2017-01-1892.0094.0092.0094.0013590012638900
2017-01-1793.0093.0091.0093.0017440016070700
2017-01-1693.0094.0092.0093.0011820011001400
2017-01-1392.0093.0092.0092.00540004989900
2017-01-1294.0094.0092.0092.00903008390000
2017-01-1193.0095.0092.0094.0015470014492000
2017-01-1093.0094.0092.0093.001051009749000
2017-01-0694.0094.0092.0093.00813007567200
2017-01-0593.0094.0092.0093.001060009869400
2017-01-0493.0093.0092.0093.0014860013765600
2016-12-3092.0093.0091.0093.00982009047400
2016-12-2993.0093.0091.0093.0014440013330900
2016-12-2892.0093.0091.0093.0025470023486500
2016-12-2794.0095.0092.0093.0047520044503600
2016-12-2695.0095.0094.0094.0038070035846900
2016-12-2295.0096.0094.0094.0040460038490700
2016-12-2196.0099.0095.0096.0070350068228500
2016-12-2096.0097.0095.0096.0020380019527700
2016-12-1995.0096.0094.0096.0021120020082600
2016-12-1695.0097.0094.0095.0047560045364100
2016-12-1596.0098.0094.0095.0058240055970600
2016-12-1495.0097.0094.0096.0058330055683200
2016-12-1394.0095.0093.0094.0036230033967200

   ※ 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。 

Twitter