[9976 JQスタンダード] セキチュー 日足 時系列データ

[9976 JQスタンダード] セキチュー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-06594.00594.00594.00594.001000594000
2016-12-0500
2016-12-02596.00596.00596.00596.001000596000
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-25596.00596.00596.00596.001000596000
2016-11-2400
2016-11-2200
2016-11-21589.00589.00589.00589.0070004123000
2016-11-18590.00590.00590.00590.0040002360000
2016-11-1700
2016-11-16590.00590.00590.00590.001000590000
2016-11-15594.00594.00591.00591.0020001185000
2016-11-14598.00598.00592.00592.0020001190000
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-04592.00599.00592.00598.0040002388000
2016-11-0200
2016-11-01602.00602.00592.00592.0020001194000
2016-10-3100
2016-10-28592.00592.00592.00592.001000592000
2016-10-2700
2016-10-26592.00592.00592.00592.0020001184000
2016-10-25606.00606.00592.00592.0040002396000
2016-10-24586.00586.00586.00586.0020001172000
2016-10-2100
2016-10-20605.00605.00605.00605.0050003025000
2016-10-1900
2016-10-1800
2016-10-17591.00591.00591.00591.001000591000
2016-10-1400
2016-10-13580.00580.00580.00580.001000580000
2016-10-1200
2016-10-11578.00578.00578.00578.001000578000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-04577.00577.00577.00577.001000577000
2016-10-0300
2016-09-30581.00581.00581.00581.0030001743000
2016-09-29570.00571.00570.00571.0020001141000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23570.00570.00570.00570.0020001140000
2016-09-2100
2016-09-20598.00598.00590.00590.0070004178000
2016-09-16592.00592.00588.00588.0030001772000
2016-09-15585.00585.00585.00585.001000585000
2016-09-14580.00580.00580.00580.0050002900000
2016-09-1300
2016-09-1200
2016-09-09580.00580.00580.00580.001000580000
2016-09-0800
2016-09-0700
2016-09-06580.00580.00580.00580.0020001160000
2016-09-05582.00582.00582.00582.001000582000
2016-09-0200
2016-09-01600.00600.00600.00600.001000600000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25600.00600.00600.00600.001000600000
2016-08-2400
2016-08-2300
2016-08-22605.00605.00605.00605.0050003025000
2016-08-1900
2016-08-18576.00576.00576.00576.001000576000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12565.00565.00565.00565.001000565000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03572.00572.00572.00572.001000572000
2016-08-0200
2016-08-01589.00589.00589.00589.001000589000
2016-07-2900
2016-07-2800
2016-07-27561.00561.00561.00561.001000561000
2016-07-2600
2016-07-25570.00571.00563.00571.0040002274000
2016-07-22581.00581.00570.00570.0040002312000
2016-07-21600.00600.00600.00600.0060003600000
2016-07-20659.00659.00659.00659.003200021088000
2016-07-19590.00609.00590.00609.00110006584000
2016-07-15590.00590.00589.00590.00130007669000
2016-07-14581.00581.00581.00581.001000581000
2016-07-13580.00580.00580.00580.001000580000
2016-07-12575.00578.00575.00578.0030001730000
2016-07-1100
2016-07-08570.00570.00570.00570.001000570000
2016-07-0700
2016-07-0600
2016-07-05560.00560.00560.00560.0030001680000
2016-07-04567.00567.00567.00567.001000567000
2016-07-01579.00579.00568.00568.0030001716000
2016-06-30562.00562.00562.00562.001000562000
2016-06-29561.00561.00561.00561.001000561000
2016-06-2800
2016-06-2700
2016-06-24603.00603.00574.00574.0090005346000
2016-06-23573.00573.00573.00573.0020001146000
2016-06-22570.00570.00570.00570.001000570000
2016-06-2100
2016-06-20570.00570.00570.00570.0060003420000
2016-06-17558.00561.00558.00561.0040002240000
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-13550.00556.00550.00556.0040002212000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06543.00549.00543.00549.0020001092000
2016-06-03546.00546.00543.00543.0030001632000
2016-06-02565.00565.00565.00565.001000565000
2016-06-01555.00555.00555.00555.001000555000
2016-05-3100
2016-05-30540.00540.00540.00540.001000540000
2016-05-27539.00539.00539.00539.001000539000
2016-05-2600
2016-05-25539.00539.00539.00539.001000539000
2016-05-2400
2016-05-23542.00542.00539.00539.0020001081000
2016-05-20554.00554.00554.00554.0050002770000
2016-05-19553.00553.00546.00546.0030001645000
2016-05-1800
2016-05-1700
2016-05-16548.00548.00538.00538.0020001086000
2016-05-1300
2016-05-1200
2016-05-11538.00538.00538.00538.001000538000
2016-05-10518.00518.00518.00518.001000518000
2016-05-0900
2016-05-06534.00534.00534.00534.001000534000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25525.00525.00525.00525.001000525000
2016-04-2200
2016-04-2100
2016-04-20518.00518.00518.00518.0060003108000
2016-04-19515.00515.00515.00515.001000515000
2016-04-18509.00515.00509.00515.0020001024000
2016-04-15500.00515.00500.00515.0030001525000
2016-04-1400
2016-04-13499.00500.00499.00499.0070003494000
2016-04-1200
2016-04-11485.00485.00485.00485.001000485000
2016-04-08486.00486.00486.00486.001000486000
2016-04-07490.00490.00490.00490.001000490000
2016-04-06485.00500.00485.00500.0030001485000
2016-04-05500.00500.00500.00500.001000500000
2016-04-0400
2016-04-01515.00515.00506.00506.0020001021000
2016-03-31517.00519.00511.00511.0030001547000
2016-03-3000
2016-03-29510.00518.00510.00517.0040002055000
2016-03-28515.00515.00515.00515.001000515000
2016-03-25520.00520.00520.00520.0030001560000
2016-03-24524.00524.00524.00524.0020001048000
2016-03-23534.00534.00525.00525.0040002109000
2016-03-22528.00528.00525.00525.00110005802000
2016-03-18530.00530.00528.00530.0060003178000
2016-03-17530.00530.00527.00527.0050002643000
2016-03-16530.00530.00529.00529.0040002117000
2016-03-15530.00530.00530.00530.0020001060000
2016-03-14530.00535.00530.00530.0060003189000
2016-03-11525.00525.00525.00525.001000525000
2016-03-10533.00539.00530.00530.00100005327000
2016-03-09540.00540.00540.00540.0020001080000
2016-03-0800
2016-03-07540.00545.00537.00537.0040002166000
2016-03-04542.00542.00539.00540.0050002701000
2016-03-03548.00548.00538.00538.0020001086000
2016-03-0200
2016-03-01543.00543.00543.00543.001000543000
2016-02-29543.00543.00543.00543.001000543000
2016-02-26543.00543.00543.00543.001000543000
2016-02-25545.00545.00545.00545.001000545000
2016-02-24548.00548.00548.00548.001000548000
2016-02-23549.00549.00549.00549.001000549000
2016-02-22555.00555.00545.00549.0080004424000
2016-02-19550.00550.00547.00547.0070003846000
2016-02-1800
2016-02-17546.00550.00545.00545.0040002191000
2016-02-16580.00580.00576.00576.0030001736000
2016-02-15580.00585.00580.00585.0030001745000
2016-02-1200
2016-02-10570.00570.00570.00570.001000570000
2016-02-0900
2016-02-08587.00587.00587.00587.001000587000
2016-02-0500
2016-02-0400
2016-02-03571.00576.00571.00576.0020001147000
2016-02-0200
2016-02-01577.00587.00577.00587.0040002329000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25579.00579.00569.00569.0020001148000
2016-01-2200
2016-01-21560.00560.00559.00559.0030001678000
2016-01-20561.00561.00561.00561.0060003366000
2016-01-19562.00562.00562.00562.0020001124000
2016-01-1800
2016-01-1500
2016-01-14566.00566.00566.00566.001000566000
2016-01-13567.00567.00567.00567.001000567000
2016-01-1200
2016-01-0800
2016-01-07562.00562.00562.00562.001000562000
2016-01-0600
2016-01-05566.00566.00566.00566.001000566000
2016-01-04564.00564.00564.00564.001000564000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-25566.00566.00566.00566.0040002264000
2015-12-24571.00571.00571.00571.001000571000
2015-12-2200
2015-12-21575.00575.00575.00575.0070004025000
2015-12-18584.00585.00581.00585.0030001750000
2015-12-1700
2015-12-16579.00584.00579.00584.0040002321000
2015-12-15583.00583.00583.00583.0040002332000
2015-12-14573.00573.00573.00573.001000573000
2015-12-11574.00574.00574.00574.001000574000
2015-12-10576.00577.00576.00577.0020001153000
2015-12-09576.00576.00576.00576.001000576000
2015-12-08576.00576.00575.00575.0020001151000
2015-12-0700
2015-12-04576.00576.00576.00576.001000576000
2015-12-03585.00585.00579.00579.0020001164000

   ※ 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