[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 
2017-06-2688.0089.0087.0088.0022470019767100
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
2016-12-1296.0096.0093.0095.0044890042320100
2016-12-0995.0097.0095.0095.0078550074970500
2016-12-08101.00102.0096.0097.001263300124246300
2016-12-07103.00103.00100.00100.001247200126353700
2016-12-0699.00116.0099.00104.00117734001272362800
2016-12-0598.0099.0094.0096.002083300201171000
2016-12-02110.00111.0098.0098.00108604001134992700
2016-12-01114.00115.00113.00115.004343600497913600
2016-11-3084.0085.0083.0085.0018490015504200
2016-11-2983.0084.0083.0083.0015210012667500
2016-11-2883.0084.0082.0084.0013880011569100
2016-11-2584.0084.0082.0083.0016370013535700
2016-11-2484.0084.0082.0083.0017760014760600
2016-11-2283.0084.0082.0084.00986008181500
2016-11-2182.0083.0082.0083.0012210010108700
2016-11-1882.0083.0082.0082.001113009140100
2016-11-1781.0082.0081.0081.00498004042400
2016-11-1681.0082.0081.0081.0017190013937500
2016-11-1582.0083.0080.0081.0064830052745200
2016-11-1483.0084.0083.0084.00628005221400
2016-11-1183.0084.0082.0082.00930007726300
2016-11-1082.0083.0082.0082.0013430011096500
2016-11-0984.0084.0080.0081.0041170033513200
2016-11-0883.0084.0082.0084.001190009966100
2016-11-0783.0084.0082.0083.001137009430200
2016-11-0482.0083.0082.0082.0015610012894100
2016-11-0284.0084.0082.0082.0027910023165300
2016-11-0184.0085.0083.0084.0017520014727300
2016-10-3184.0085.0083.0083.00629005256400
2016-10-2884.0084.0083.0084.0012100010141300
2016-10-2783.0084.0082.0083.0013360011076600
2016-10-2682.0083.0082.0083.00911007527800
2016-10-2583.0084.0082.0082.0025170020850800
2016-10-2482.0083.0082.0082.0014970012282200
2016-10-2182.0085.0082.0082.0037520031315100
2016-10-2082.0083.0082.0082.00696005713500
2016-10-1982.0083.0082.0083.00392003226000
2016-10-1882.0082.0081.0082.0016790013704100
2016-10-1782.0082.0081.0081.00620005066500
2016-10-1480.0082.0080.0081.00943007630100
2016-10-1381.0082.0080.0081.0023590019126900
2016-10-1282.0083.0081.0081.001214009912300
2016-10-1182.0083.0081.0082.001073008801100
2016-10-0782.0083.0081.0082.001051008610400
2016-10-0682.0083.0081.0082.001074008813500
2016-10-0582.0083.0081.0082.0015250012507300
2016-10-0483.0083.0081.0083.0015280012549000
2016-10-0383.0083.0082.0083.00507004190900
2016-09-3083.0084.0082.0082.00903007466500
2016-09-2983.0088.0082.0084.00105530088846700
2016-09-2881.0082.0081.0081.00314002547200
2016-09-2781.0082.0081.0081.00591004802200
2016-09-2681.0082.0081.0082.00675005470500
2016-09-2382.0082.0080.0081.0012540010173600
2016-09-2182.0082.0080.0081.0021140017138700
2016-09-2083.0083.0081.0081.0016450013417700
2016-09-1682.0083.0082.0083.00974007996800
2016-09-1583.0083.0081.0082.0026690021986200
2016-09-1485.0085.0083.0083.00868007243300
2016-09-1384.0085.0084.0084.00548004603800
2016-09-1283.0085.0083.0084.0012380010369500
2016-09-0983.0085.0083.0084.00917007692000
2016-09-0884.0084.0083.0083.0012530010489200
2016-09-0784.0085.0083.0084.001192009972300
2016-09-0685.0085.0084.0084.001108009355600
2016-09-0586.0086.0084.0085.0017420014857400
2016-09-0283.0085.0083.0085.0021030017626700
2016-09-0183.0084.0083.0083.0012130010080200
2016-08-3184.0084.0082.0083.0021090017525200
2016-08-3084.0084.0083.0083.00619005169800
2016-08-2984.0085.0083.0083.0028620023976100
2016-08-2684.0090.0082.0082.00101030086376300
2016-08-2584.0084.0082.0083.0032530027096800
2016-08-2484.0085.0083.0083.0021370017864800
2016-08-2385.0085.0083.0084.0028560024011100
2016-08-2286.0087.0083.0085.0048000040578800
2016-08-1985.0090.0084.0086.0076840066605300
2016-08-1887.0088.0084.0085.0051010043561700
2016-08-1790.0091.0086.0086.001190400104466900
2016-08-1699.00103.0089.0091.003850100362607100
2016-08-1582.00106.0082.0098.00161938001604086700
2016-08-1281.0081.0080.0080.0015410012348000
2016-08-1081.0081.0080.0081.00634005130700
2016-08-0980.0081.0079.0080.0014120011297900
2016-08-0881.0082.0080.0080.00755006076500
2016-08-0583.0083.0080.0081.00530004326100
2016-08-0481.0083.0080.0082.00583004769400
2016-08-0381.0082.0080.0080.00726005863400
2016-08-0281.0083.0080.0080.001091008880700
2016-08-0181.0081.0080.0080.00527004244200
2016-07-2980.0081.0079.0080.001113008877000
2016-07-2882.0082.0080.0080.0012970010457200
2016-07-2781.0082.0081.0081.00743006029000
2016-07-2682.0082.0080.0081.00673005453900
2016-07-2582.0083.0081.0081.00668005461400
2016-07-2283.0083.0081.0081.001155009413600
2016-07-2182.0084.0081.0083.00964007943300
2016-07-2083.0083.0081.0081.00710005811000
2016-07-1985.0085.0082.0083.0013760011486500
2016-07-1586.0087.0084.0084.001124009577700
2016-07-1485.0087.0085.0085.00644005515400
2016-07-1385.0086.0084.0084.001046008909200
2016-07-1283.0086.0083.0084.0017100014378800
2016-07-1181.0083.0080.0082.001213009870000
2016-07-0881.0083.0080.0080.0014830012023500
2016-07-0783.0084.0081.0081.0017760014629600
2016-07-0685.0085.0081.0082.0023880019744700
2016-07-0586.0086.0085.0085.00547004685300
2016-07-0485.0086.0084.0085.00888007525900
2016-07-0184.0085.0083.0084.001082009077800
2016-06-3085.0086.0084.0084.00950008053600
2016-06-2983.0085.0082.0083.0016410013693500
2016-06-2879.0082.0077.0081.0022890018217100
2016-06-2780.0082.0078.0081.0041100032718900
2016-06-2488.0090.0070.0074.00123520096448500
2016-06-2390.0090.0087.0087.0043540038433900
2016-06-2291.0091.0088.0089.0021780019550700
2016-06-2190.0091.0089.0091.0011250010118000

   ※ 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