[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 
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
2016-06-2090.0091.0089.0090.0028940026067900
2016-06-1790.0091.0088.0089.0014560013002100
2016-06-1692.0093.0088.0088.0036830033345300
2016-06-1588.0094.0087.0091.0040090036049300
2016-06-14102.00103.0090.0091.001456000140044400
2016-06-13100.00100.0096.0096.0069420067948000
2016-06-10101.00101.00100.00100.0010930011008500
2016-06-09101.00102.00100.00101.0013680013827600
2016-06-08102.00102.00100.00101.0010560010691000
2016-06-07102.00102.00100.00101.0027300027624900
2016-06-06101.00103.00100.00101.0024360024624900
2016-06-03102.00103.00101.00101.0032960033591000
2016-06-02104.00104.00102.00102.0024990025693000
2016-06-01106.00106.00104.00104.0011730012275900
2016-05-31104.00107.00104.00105.0016510017369700
2016-05-30106.00108.00104.00104.0043110045445100
2016-05-27113.00114.00105.00107.0075240082322000
2016-05-26109.00113.00108.00111.0054020059960400
2016-05-25108.00110.00106.00109.0058130062976200
2016-05-24101.00108.00101.00105.0081240085221700
2016-05-23101.00102.00101.00102.0013320013497800
2016-05-20101.00101.0099.00100.0014770014780200
2016-05-19100.00101.0099.00100.0020770020758600
2016-05-18102.00102.0098.00100.0038120037999200
2016-05-17101.00103.0099.00102.0019740019886300
2016-05-16101.00106.00100.00100.0034050034967800
2016-05-13101.00101.00100.00100.0010400010449300
2016-05-12102.00102.00101.00101.00897009075500
2016-05-11103.00103.00101.00102.0014870015146000
2016-05-10103.00104.00101.00102.0010360010593000
2016-05-09103.00103.00101.00103.00496005077500
2016-05-06101.00102.0099.00101.0018540018592800
2016-05-02100.00101.0098.00100.0027660027650300
2016-04-28102.00103.00101.00101.0023790024289100
2016-04-27103.00104.00101.00102.0016740017068100
2016-04-26105.00106.00102.00102.0028470029353000
2016-04-25104.00106.00103.00105.0025080026231600
2016-04-22105.00106.00103.00104.0033520034974400
2016-04-21106.00107.00104.00105.0025930027307100
2016-04-20105.00107.00104.00107.0032190033833500
2016-04-19105.00106.00104.00105.0020040020993400
2016-04-18105.00105.00103.00103.0028330029531500
2016-04-15106.00108.00105.00106.0062060065948900
2016-04-14112.00114.00107.00107.001628200178733400
2016-04-13113.00140.00109.00111.00126113001552866100
2016-04-12101.00104.00101.00103.0017480017932800
2016-04-11100.00103.0099.00102.0019000019083900
2016-04-0898.00101.0096.00100.0032070031487400
2016-04-0799.00101.0097.0098.0040170039691500
2016-04-0698.0099.0096.0097.0052500051092700
2016-04-05103.00109.00100.00100.001368900142564500
2016-04-04100.00103.0097.0099.0048200047890100
2016-04-01109.00109.00100.00100.0065220067483300
2016-03-31111.00111.00108.00109.0031570034409600
2016-03-30112.00113.00110.00111.0027770030895000
2016-03-29110.00115.00110.00113.0039500044205100
2016-03-28116.00116.00109.00110.0084920094356700
2016-03-25121.00121.00115.00116.0073860086988800
2016-03-24118.00124.00118.00121.001099700133479200
2016-03-23118.00118.00115.00118.0047000054808100
2016-03-22119.00119.00117.00117.0024160028447600
2016-03-18117.00120.00116.00117.0052460061498400
2016-03-17121.00122.00116.00121.0080510096151400
2016-03-16123.00123.00120.00120.0044630054201500
2016-03-15126.00127.00123.00123.0043720054518200
2016-03-14127.00129.00125.00127.0058440073957300
2016-03-11124.00129.00123.00127.00883600111642000
2016-03-10123.00128.00121.00126.001352500168372300
2016-03-09123.00125.00120.00122.001111700136162200
2016-03-08132.00143.00122.00125.005993800783134000
2016-03-07125.00137.00123.00134.003970700513966500
2016-03-04123.00126.00119.00122.001519100185149100
2016-03-03115.00131.00114.00124.005523300672577400
2016-03-02118.00119.00113.00117.001464300170231700
2016-03-01127.00134.00118.00118.005569500695602600
2016-02-29117.00122.00113.00117.002939100343428000
2016-02-26120.00126.00115.00116.005114500610462000
2016-02-25138.00142.00119.00127.0098357001281877100
2016-02-24154.00158.00127.00134.00327825004652162400
2016-02-2394.00114.0094.00114.004657300492579500
2016-02-2281.0084.0080.0084.0014900012236300
2016-02-1983.0087.0079.0081.0050820041918600
2016-02-1889.0089.0081.0081.0049480041768200
2016-02-1784.0087.0083.0086.0021260018201600
2016-02-1680.0085.0077.0084.0018270014889900
2016-02-1576.0079.0072.0079.0021250016065300
2016-02-1277.0078.0071.0072.0037870028248200
2016-02-1084.0085.0079.0079.0041010033411000
2016-02-0987.0087.0084.0084.0014560012434200
2016-02-0888.0089.0087.0089.00812007123700
2016-02-0591.0091.0088.0089.00669005991900
2016-02-0490.0090.0088.0090.00452004051000
2016-02-0391.0091.0089.0090.00755006796600
2016-02-0292.0093.0091.0092.00928008543200
2016-02-0190.0093.0090.0092.0014220013014900
2016-01-2988.0090.0087.0089.0016740014822900
2016-01-2886.0091.0086.0089.0041520036469000
2016-01-2784.0085.0082.0084.0020090016773300
2016-01-2684.0085.0082.0082.0021970018362600
2016-01-2587.0088.0085.0086.0011720010153400
2016-01-2282.0085.0081.0084.0025000020530500
2016-01-2185.0087.0081.0081.0020870017655700
2016-01-2088.0089.0085.0085.0019120016671900
2016-01-1989.0090.0088.0089.00960008519600
2016-01-1890.0091.0088.0089.0012390011078800
2016-01-1592.0093.0090.0090.0012980011813300
2016-01-1493.0093.0091.0091.0016620015242300
2016-01-1394.0095.0092.0093.0025060023261300
2016-01-1298.00101.0092.0094.0058810056013300
2016-01-0896.00110.0093.0095.002925900297652800
2016-01-0793.0094.0091.0092.0013460012391800
2016-01-0696.0096.0093.0093.0013580012773600
2016-01-0595.0096.0095.0095.00180001715600
2016-01-0495.0097.0095.0095.0011450010950300
2015-12-3097.0097.0095.0095.0013720013145900
2015-12-2995.0097.0094.0096.0019450018687400
2015-12-2892.0095.0091.0094.0014240013226400
2015-12-2595.0097.0092.0093.0055350052108200
2015-12-2499.00100.0094.0095.0041910040691300
2015-12-2299.00100.0098.0099.0021960021726200
2015-12-21101.00101.0099.0099.0016150016145600
2015-12-18101.00102.00100.00100.0010750010850500
2015-12-17101.00103.00101.00101.0015300015560400
2015-12-16100.00102.00100.00101.0013020013088800
2015-12-1599.00101.0099.00100.0014940014871000
2015-12-1499.00102.0096.00100.0030390030053800
2015-12-11102.00102.00100.00101.00761007693600
2015-12-10103.00103.00101.00101.0010620010793400
2015-12-09103.00105.00101.00103.00846008694000
2015-12-08105.00105.00102.00103.0015250015759800
2015-12-07101.00105.00101.00103.0022060022568000
2015-12-04100.00102.0099.00100.0012330012354200
2015-12-03103.00104.00100.00102.0032820033359300
2015-12-02105.00105.00104.00104.00742007748300
2015-12-01106.00106.00103.00105.0025870027071500
2015-11-30109.00109.00106.00106.0016880018108000
2015-11-27111.00112.00108.00109.0016990018667600
2015-11-26108.00112.00108.00110.0048940053972400

   ※ 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