[9977 JQスタンダード] アオキスーパー 日足 時系列データ

[9977 JQスタンダード] アオキスーパー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201306.001306.001302.001302.0030003913000
2017-10-191307.001307.001307.001307.0010001307000
2017-10-181306.001306.001306.001306.0010001306000
2017-10-171309.001309.001309.001309.0010001309000
2017-10-161310.001310.001310.001310.0020002620000
2017-10-131306.001310.001305.001310.0060007840000
2017-10-1200
2017-10-111302.001307.001301.001307.0050006513000
2017-10-1000
2017-10-061319.001319.001304.001304.0040005237000
2017-10-051319.001319.001307.001319.0050006572000
2017-10-041325.001325.001325.001325.0010001325000
2017-10-031328.001328.001328.001328.0010001328000
2017-10-021325.001325.001325.001325.0030003975000
2017-09-291319.001320.001319.001320.0050006597000
2017-09-2800
2017-09-271300.001300.001300.001300.0020002600000
2017-09-2600
2017-09-251306.001314.001300.001300.0050006525000
2017-09-2200
2017-09-211306.001306.001306.001306.0010001306000
2017-09-201305.001305.001305.001305.0010001305000
2017-09-191306.001306.001305.001305.0020002611000
2017-09-151306.001306.001306.001306.0040005224000
2017-09-1400
2017-09-131315.001315.001307.001307.0020002622000
2017-09-1200
2017-09-111306.001329.001306.001329.0030003941000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-051320.001320.001320.001320.0010001320000
2017-09-0400
2017-09-011326.001326.001325.001326.00900011933000
2017-08-3100
2017-08-301326.001330.001326.001330.0040005308000
2017-08-291327.001327.001326.001326.0020002653000
2017-08-281362.001369.001362.001369.0060008202000
2017-08-251370.001370.001361.001361.0030004093000
2017-08-2400
2017-08-231360.001370.001360.001370.0040005465000
2017-08-2200
2017-08-211359.001359.001359.001359.0020002718000
2017-08-1800
2017-08-171351.001358.001351.001355.0030004064000
2017-08-161360.001360.001360.001360.0010001360000
2017-08-151350.001360.001350.001360.0030004068000
2017-08-141350.001350.001350.001350.0010001350000
2017-08-101351.001351.001350.001350.0050006751000
2017-08-091351.001351.001351.001351.0010001351000
2017-08-081351.001351.001351.001351.0020002702000
2017-08-071360.001360.001349.001349.0020002709000
2017-08-041351.001351.001350.001350.0050006751000
2017-08-031355.001355.001352.001352.0020002707000
2017-08-021353.001353.001351.001352.0030004056000
2017-08-011353.001353.001353.001353.0020002706000
2017-07-311360.001360.001355.001358.0040005433000
2017-07-281365.001365.001361.001361.0020002726000
2017-07-271364.001364.001364.001364.0010001364000
2017-07-261360.001360.001360.001360.0020002720000
2017-07-251360.001360.001360.001360.0010001360000
2017-07-241365.001365.001365.001365.0010001365000
2017-07-211364.001364.001358.001358.0020002722000
2017-07-201365.001365.001365.001365.0010001365000
2017-07-191367.001367.001367.001367.0010001367000
2017-07-181356.001356.001352.001352.00800010830000
2017-07-141370.001370.001370.001370.0010001370000
2017-07-131360.001377.001360.001377.0020002737000
2017-07-121351.001351.001351.001351.0010001351000
2017-07-111355.001355.001350.001350.0050006770000
2017-07-101360.001360.001355.001355.0020002715000
2017-07-071373.001373.001366.001366.0020002739000
2017-07-061374.001374.001374.001374.0010001374000
2017-07-0500
2017-07-0400
2017-07-031374.001375.001374.001374.005300072823000
2017-06-301365.001365.001362.001362.004600062787000
2017-06-2900
2017-06-281365.001365.001365.001365.0020002730000
2017-06-271374.001374.001353.001353.0050006821000
2017-06-261374.001374.001374.001374.0010001374000
2017-06-2300
2017-06-221365.001365.001365.001365.0010001365000
2017-06-2100
2017-06-201370.001370.001370.001370.0010001370000
2017-06-191365.001365.001365.001365.0010001365000
2017-06-161357.001357.001357.001357.00800010856000
2017-06-151367.001368.001367.001368.0020002735000
2017-06-141362.001362.001361.001361.0020002723000
2017-06-131368.001368.001368.001368.0010001368000
2017-06-121360.001360.001360.001360.0020002720000
2017-06-0900
2017-06-0800
2017-06-071358.001358.001358.001358.0010001358000
2017-06-061356.001356.001356.001356.0010001356000
2017-06-051356.001356.001356.001356.0010001356000
2017-06-021351.001356.001351.001356.0020002707000
2017-06-011351.001362.001351.001362.0050006766000
2017-05-311365.001365.001365.001365.0010001365000
2017-05-301360.001360.001360.001360.0010001360000
2017-05-291371.001381.001371.001381.0040005494000
2017-05-261353.001353.001352.001352.0020002705000
2017-05-251353.001353.001353.001353.0040005412000
2017-05-241353.001354.001353.001353.0030004060000
2017-05-231355.001355.001352.001352.0030004061000
2017-05-221351.001355.001351.001355.0020002706000
2017-05-191350.001351.001350.001351.0020002701000
2017-05-181350.001351.001345.001350.0060008096000
2017-05-171362.001370.001360.001365.0060008181000
2017-05-161375.001375.001362.001362.0040005464000
2017-05-151381.001381.001380.001380.0030004141000
2017-05-121390.001390.001390.001390.0010001390000
2017-05-111399.001399.001399.001399.0020002798000
2017-05-1000
2017-05-091391.001391.001391.001391.0020002782000
2017-05-0800
2017-05-021406.001408.001388.001408.0040005598000
2017-05-011404.001404.001404.001404.0020002808000
2017-04-2800
2017-04-2700
2017-04-261400.001400.001390.001390.0030004180000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-181414.001414.001414.001414.0010001414000
2017-04-1700
2017-04-141414.001414.001414.001414.0010001414000
2017-04-1300
2017-04-121380.001385.001380.001385.0020002765000
2017-04-111380.001380.001380.001380.0020002760000
2017-04-101370.001380.001370.001380.0020002750000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-041380.001380.001379.001379.0040005518000
2017-04-031390.001390.001380.001380.0030004152000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-281380.001380.001380.001380.0010001380000
2017-03-271390.001390.001390.001390.0010001390000
2017-03-2400
2017-03-2300
2017-03-221390.001390.001390.001390.0010001390000
2017-03-2100
2017-03-171365.001365.001360.001360.0020002725000
2017-03-1600
2017-03-151380.001380.001380.001380.0010001380000
2017-03-141380.001380.001380.001380.0010001380000
2017-03-131376.001399.001376.001380.0030004155000
2017-03-101376.001376.001376.001376.0010001376000
2017-03-091381.001381.001380.001380.0020002761000
2017-03-081390.001390.001390.001390.0010001390000
2017-03-071401.001401.001401.001401.0020002802000
2017-03-0600
2017-03-031415.001415.001407.001407.0020002822000
2017-03-021418.001420.001418.001420.0050007098000
2017-03-011417.001417.001417.001417.0020002834000
2017-02-281425.001425.001425.001425.0020002850000
2017-02-2700
2017-02-241424.001425.001424.001425.0060008546000
2017-02-231430.001447.001430.001447.0020002877000
2017-02-221423.001440.001423.001424.0030004287000
2017-02-211425.001440.001425.001440.0020002865000
2017-02-201445.001445.001445.001445.0010001445000
2017-02-171445.001445.001445.001445.0010001445000
2017-02-161415.001415.001415.001415.0010001415000
2017-02-1500
2017-02-141411.001424.001411.001415.0050007076000
2017-02-131403.001410.001403.001410.0020002813000
2017-02-101401.001401.001401.001401.0010001401000
2017-02-091411.001411.001411.001411.0020002822000
2017-02-081404.001428.001404.001412.0030004244000
2017-02-071434.001434.001434.001434.0010001434000
2017-02-0600
2017-02-031430.001430.001430.001430.0010001430000
2017-02-021414.001414.001414.001414.0020002828000
2017-02-011400.001400.001391.001391.0020002791000
2017-01-3100
2017-01-301401.001401.001400.001400.0060008405000
2017-01-2700
2017-01-261400.001400.001395.001395.0030004195000
2017-01-2500
2017-01-241439.001439.001439.001439.0020002878000
2017-01-231399.001399.001399.001399.0010001399000
2017-01-201398.001399.001398.001399.0040005595000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-131399.001399.001399.001399.0010001399000
2017-01-121399.001399.001399.001399.0010001399000
2017-01-1100
2017-01-1000
2017-01-061360.001360.001360.001360.0010001360000
2017-01-051374.001374.001374.001374.0010001374000
2017-01-041374.001374.001374.001374.0020002748000
2016-12-301354.001354.001354.001354.0020002708000
2016-12-2900
2016-12-281354.001354.001354.001354.0010001354000
2016-12-271351.001351.001350.001350.0030004051000
2016-12-261351.001351.001351.001351.0010001351000
2016-12-221347.001347.001347.001347.0010001347000
2016-12-211346.001374.001346.001361.0030004081000
2016-12-201356.001358.001356.001358.0040005427000
2016-12-191345.001345.001345.001345.0010001345000
2016-12-161379.001379.001344.001344.001100015102000
2016-12-151350.001360.001349.001349.0040005419000
2016-12-141337.001349.001337.001349.0030004034000
2016-12-131347.001347.001340.001340.0020002687000
2016-12-121327.001348.001327.001347.0030004022000
2016-12-091337.001337.001321.001321.0020002658000
2016-12-081316.001346.001316.001346.0050006610000
2016-12-0700
2016-12-0600
2016-12-051320.001320.001320.001320.0010001320000
2016-12-0200
2016-12-011330.001330.001330.001330.0040005320000
2016-11-301330.001330.001330.001330.0020002660000
2016-11-291320.001324.001313.001320.001100014509000
2016-11-2800
2016-11-251320.001320.001320.001320.0010001320000
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-181315.001315.001315.001315.0010001315000
2016-11-171315.001315.001315.001315.0010001315000
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-111340.001340.001315.001315.0020002655000
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-041320.001326.001320.001326.0020002646000
2016-11-021350.001350.001310.001310.00900011910000
2016-11-011323.001323.001323.001323.0020002646000
2016-10-3100
2016-10-281307.001309.001307.001309.0020002616000
2016-10-2700
2016-10-261305.001305.001305.001305.0010001305000
2016-10-251300.001300.001300.001300.0030003900000
2016-10-2400
2016-10-2100
2016-10-201304.001304.001300.001300.0020002604000
2016-10-191299.001299.001299.001299.0020002598000
2016-10-181296.001303.001296.001300.0040005196000

   ※ 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