[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 
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
2016-04-191280.001280.001276.001277.0070008946000
2016-04-181276.001276.001276.001276.0020002552000
2016-04-151275.001280.001272.001276.00800010205000
2016-04-141280.001281.001280.001281.0020002561000
2016-04-1300
2016-04-121268.001268.001268.001268.0010001268000
2016-04-111271.001298.001271.001298.0020002569000
2016-04-081301.001301.001301.001301.0010001301000
2016-04-071280.001280.001280.001280.0010001280000
2016-04-0600
2016-04-051285.001285.001280.001280.0020002565000
2016-04-0400
2016-04-011315.001315.001310.001310.0040005246000
2016-03-311314.001318.001302.001315.001100014424000
2016-03-301310.001310.001291.001295.0030003896000
2016-03-291300.001305.001298.001298.0050006504000
2016-03-281290.001290.001290.001290.0010001290000
2016-03-251285.001285.001281.001281.0030003847000
2016-03-241281.001298.001281.001283.0030003862000
2016-03-231300.001300.001281.001281.0060007737000
2016-03-2200
2016-03-181320.001320.001320.001320.0010001320000
2016-03-171300.001300.001300.001300.0010001300000
2016-03-161299.001300.001266.001280.002200028440000
2016-03-151270.001270.001266.001266.0030003806000
2016-03-141290.001290.001287.001287.0020002577000
2016-03-1100
2016-03-101300.001300.001300.001300.0010001300000
2016-03-0900
2016-03-081300.001300.001300.001300.0010001300000
2016-03-071298.001298.001298.001298.0010001298000
2016-03-041285.001285.001281.001282.0030003848000
2016-03-031300.001300.001288.001288.0030003888000
2016-03-021261.001299.001261.001290.0040005149000
2016-03-011300.001300.001285.001285.0030003885000
2016-02-291280.001285.001272.001285.0030003837000
2016-02-261279.001279.001279.001279.0020002558000
2016-02-251243.001279.001240.001279.001000012644000
2016-02-241288.001300.001288.001290.0060007776000
2016-02-231288.001288.001288.001288.0010001288000
2016-02-221287.001287.001276.001276.0020002563000
2016-02-191280.001287.001280.001287.0040005127000
2016-02-181286.001286.001279.001279.0070008973000
2016-02-171260.001260.001260.001260.0030003780000
2016-02-161280.001280.001280.001280.0010001280000
2016-02-151278.001280.001251.001251.0030003809000
2016-02-121250.001269.001250.001258.001100013872000
2016-02-101280.001280.001260.001277.001000012718000
2016-02-091280.001280.001280.001280.0020002560000
2016-02-081280.001280.001280.001280.0040005120000
2016-02-051250.001285.001250.001280.0070008942000
2016-02-0400
2016-02-031270.001270.001260.001260.0020002530000
2016-02-021270.001270.001270.001270.0010001270000
2016-02-011294.001294.001245.001248.001100013931000
2016-01-291250.001269.001241.001269.001000012501000
2016-01-281260.001260.001260.001260.0010001260000
2016-01-271249.001250.001249.001250.0040004999000
2016-01-261260.001260.001241.001241.0020002501000
2016-01-251260.001260.001260.001260.0020002520000
2016-01-221230.001230.001230.001230.0010001230000
2016-01-211230.001231.001230.001230.0060007381000
2016-01-201241.001241.001238.001238.0030003719000
2016-01-191250.001250.001250.001250.0030003750000
2016-01-181220.001220.001220.001220.0050006100000
2016-01-151235.001235.001230.001230.0030003696000
2016-01-141274.001274.001225.001231.001500018735000
2016-01-131280.001300.001272.001274.001300016657000
2016-01-121282.001305.001281.001305.0040005149000
2016-01-081308.001308.001307.001308.0040005231000
2016-01-071300.001300.001282.001282.001000012925000
2016-01-061310.001330.001300.001300.002000026269000
2016-01-051290.001305.001290.001305.0040005199000
2016-01-041299.001299.001290.001290.0060007758000
2015-12-301280.001280.001280.001280.0020002560000
2015-12-2900
2015-12-281285.001285.001275.001275.0040005125000
2015-12-2500
2015-12-241295.001295.001285.001285.0040005165000
2015-12-221282.001282.001282.001282.0030003846000
2015-12-211284.001284.001284.001284.0010001284000
2015-12-181304.001304.001284.001284.0030003892000
2015-12-171305.001305.001303.001303.0030003911000
2015-12-161305.001305.001303.001303.00900011742000
2015-12-151292.001304.001292.001304.0050006489000
2015-12-141283.001283.001280.001280.0030003843000
2015-12-1100
2015-12-101281.001281.001280.001280.0050006403000
2015-12-091282.001282.001282.001282.0010001282000
2015-12-081281.001299.001281.001283.0040005148000
2015-12-071290.001290.001290.001290.0010001290000
2015-12-041282.001282.001281.001281.0040005126000
2015-12-031295.001295.001295.001295.0010001295000
2015-12-021300.001300.001299.001299.001100014299000
2015-12-011300.001301.001281.001301.0070009082000
2015-11-301280.001280.001280.001280.0010001280000
2015-11-271285.001285.001280.001280.0020002565000
2015-11-261290.001294.001290.001294.0030003875000

   ※ 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