[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 
2017-04-261400.001400.001390.001390.0030004180000
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
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-121300.001300.001300.001300.0030003900000
2016-10-111300.001310.001295.001304.0070009125000
2016-10-071295.001295.001295.001295.0010001295000
2016-10-0600
2016-10-051300.001300.001300.001300.0010001300000
2016-10-041300.001305.001300.001300.0040005205000
2016-10-031329.001329.001300.001300.0060007833000
2016-09-301300.001300.001300.001300.0010001300000
2016-09-291300.001300.001300.001300.0010001300000
2016-09-2800
2016-09-271300.001300.001300.001300.0010001300000
2016-09-2600
2016-09-231307.001307.001304.001305.002600033931000
2016-09-2100
2016-09-201314.001314.001303.001303.0020002617000
2016-09-161300.001300.001290.001290.0030003881000
2016-09-1500
2016-09-1400
2016-09-131291.001291.001291.001291.0010001291000
2016-09-1200
2016-09-091292.001292.001292.001292.0010001292000
2016-09-081296.001296.001296.001296.0010001296000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-021286.001315.001286.001315.0030003908000
2016-09-011330.001330.001330.001330.0020002660000
2016-08-311301.001301.001300.001300.0020002601000
2016-08-301300.001300.001300.001300.0020002600000
2016-08-291347.001347.001330.001330.0020002677000
2016-08-261350.001350.001350.001350.0020002700000
2016-08-251320.001321.001320.001320.0050006601000
2016-08-241320.001320.001320.001320.0010001320000
2016-08-2300
2016-08-2200
2016-08-191350.001350.001350.001350.0020002700000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-121345.001350.001345.001350.0020002695000
2016-08-101333.001334.001333.001334.0020002667000
2016-08-091300.001320.001300.001320.00900011780000
2016-08-081313.001313.001313.001313.0010001313000
2016-08-051325.001325.001315.001315.0030003955000
2016-08-0400
2016-08-031343.001350.001343.001345.0040005383000
2016-08-021330.001330.001330.001330.0010001330000
2016-08-011320.001320.001320.001320.0020002640000
2016-07-2900
2016-07-281310.001313.001310.001313.0030003936000
2016-07-2700
2016-07-261310.001310.001303.001303.0030003923000
2016-07-251304.001304.001304.001304.0020002608000
2016-07-2200
2016-07-211305.001305.001305.001305.0010001305000
2016-07-201305.001318.001305.001318.0020002623000
2016-07-191319.001319.001319.001319.0010001319000
2016-07-151301.001301.001301.001301.0060007806000
2016-07-141303.001303.001303.001303.0010001303000
2016-07-131301.001302.001301.001302.0020002603000
2016-07-121302.001302.001302.001302.0010001302000
2016-07-111301.001301.001301.001301.0030003903000
2016-07-081300.001301.001300.001301.0020002601000
2016-07-071300.001300.001300.001300.0010001300000
2016-07-061298.001298.001298.001298.0010001298000
2016-07-051297.001308.001297.001308.0040005203000
2016-07-041297.001297.001297.001297.0010001297000
2016-07-011298.001298.001297.001297.00900011674000
2016-06-301297.001300.001297.001299.00800010390000
2016-06-2900
2016-06-281305.001305.001297.001297.00800010401000
2016-06-271296.001314.001296.001314.0030003907000
2016-06-241298.001298.001298.001298.0010001298000
2016-06-231299.001303.001299.001299.00800010404000
2016-06-221298.001298.001298.001298.0040005192000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-161305.001305.001305.001305.0060007830000
2016-06-151300.001303.001300.001303.0020002603000
2016-06-141319.001320.001300.001303.0050006543000
2016-06-131302.001302.001302.001302.0010001302000
2016-06-101303.001305.001302.001302.0030003910000
2016-06-091300.001303.001300.001303.0020002603000
2016-06-081301.001301.001301.001301.0020002602000
2016-06-071305.001305.001305.001305.0010001305000
2016-06-061300.001301.001300.001300.0040005201000
2016-06-031300.001300.001300.001300.0010001300000
2016-06-021300.001302.001300.001302.00800010407000
2016-06-011330.001330.001301.001301.0040005291000
2016-05-311300.001300.001300.001300.0040005200000
2016-05-301315.001315.001315.001315.0040005260000
2016-05-271300.001300.001300.001300.0010001300000
2016-05-261305.001305.001305.001305.0010001305000
2016-05-251300.001300.001300.001300.0010001300000
2016-05-2400
2016-05-231290.001290.001290.001290.0020002580000
2016-05-201290.001290.001290.001290.0010001290000
2016-05-191289.001289.001289.001289.0020002578000
2016-05-181289.001289.001289.001289.0010001289000
2016-05-1700
2016-05-161285.001285.001285.001285.0010001285000
2016-05-131285.001285.001285.001285.0020002570000
2016-05-121283.001283.001283.001283.0020002566000
2016-05-1100
2016-05-1000
2016-05-091267.001280.001267.001280.0050006377000
2016-05-061267.001267.001267.001267.0010001267000
2016-05-021298.001298.001267.001267.0040005131000
2016-04-2800
2016-04-271275.001280.001275.001280.0020002555000
2016-04-261275.001275.001273.001275.0070008920000
2016-04-251275.001275.001275.001275.0030003825000
2016-04-221275.001275.001275.001275.0010001275000
2016-04-2100
2016-04-201277.001277.001271.001271.0040005090000

   ※ 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