[9978 JQスタンダード] 文教堂グループホールディングス 日足 時系列データ

[9978 JQスタンダード] 文教堂グループホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24499.00501.00499.00501.00110005497900
2017-07-21500.00500.00498.00500.002000998200
2017-07-20500.00500.00499.00500.0031001549400
2017-07-19500.00500.00499.00500.00183009146000
2017-07-18500.00500.00497.00497.00182009083500
2017-07-14495.00505.00495.00503.003170015881800
2017-07-13494.00502.00493.00498.002040010166600
2017-07-12498.00498.00494.00495.00122006056500
2017-07-11498.00501.00486.00495.005330026336700
2017-07-10498.00500.00494.00498.00116005768900
2017-07-07499.00506.00498.00499.002280011433600
2017-07-06500.00504.00497.00499.00109005444200
2017-07-05500.00502.00498.00499.00104005196400
2017-07-04499.00504.00498.00502.0057002854000
2017-07-03496.00499.00493.00497.0032001586900
2017-06-30492.00497.00492.00496.0068003352800
2017-06-29495.00499.00495.00498.0053002637700
2017-06-28500.00500.00493.00497.0023001146800
2017-06-27490.00500.00489.00496.00185009108800
2017-06-26490.00497.00489.00491.002270011133800
2017-06-23505.00505.00490.00490.00136006747200
2017-06-22506.00506.00489.00500.003350016716700
2017-06-21511.00512.00504.00504.003100015722100
2017-06-20510.00515.00507.00511.00121006160000
2017-06-19505.00510.00502.00510.0091004607400
2017-06-16516.00516.00506.00511.002160011043900
2017-06-15499.00513.00498.00511.005030025519700
2017-06-14493.00498.00493.00498.0059002927700
2017-06-13490.00495.00490.00493.0031001527000
2017-06-12488.00491.00488.00490.0051002493400
2017-06-09493.00493.00489.00491.001900933000
2017-06-08492.00493.00489.00492.0060002942700
2017-06-07493.00494.00489.00492.0048002361400
2017-06-06488.00491.00487.00490.00167008160300
2017-06-05490.00492.00489.00490.0084004117900
2017-06-02495.00497.00489.00492.00100004914800
2017-06-01493.00494.00492.00492.0037001823100
2017-05-31490.00493.00488.00493.0077003775700
2017-05-30491.00491.00485.00490.00112005457200
2017-05-29491.00491.00489.00491.0038001862500
2017-05-26490.00492.00486.00491.0082004005100
2017-05-25490.00491.00486.00491.00122005958000
2017-05-24493.00496.00486.00490.002410011839100
2017-05-23498.00498.00492.00494.0048002375800
2017-05-22500.00500.00491.00496.00156007725200
2017-05-19489.00498.00488.00498.0083004090000
2017-05-18485.00494.00484.00491.003560017331300
2017-05-17503.00503.00480.00492.003720018436400
2017-05-16500.00503.00500.00501.00145007265800
2017-05-15502.00504.00500.00500.0095004763400
2017-05-12508.00509.00503.00504.003210016251300
2017-05-11510.00511.00505.00509.005770029322100
2017-05-10492.00503.00492.00503.004620023010600
2017-05-09488.00493.00488.00493.00123006029200
2017-05-08488.00494.00486.00490.002890014189700
2017-05-02481.00487.00476.00485.00121005815600
2017-05-01494.00494.00462.00481.004430021217900
2017-04-28460.00496.00459.00478.008050038564300
2017-04-27452.00459.00452.00459.0070003179300
2017-04-26450.00451.00449.00449.0056002519900
2017-04-25444.00450.00444.00450.00152006809300
2017-04-24446.00446.00444.00444.00191008498200
2017-04-21447.00448.00446.00448.0056002503400
2017-04-20448.00448.00446.00447.00111004967100
2017-04-19448.00449.00447.00449.0038001702200
2017-04-18450.00451.00447.00450.00192008617000
2017-04-17452.00452.00449.00449.0038001710200
2017-04-14451.00451.00448.00450.00170007648200
2017-04-13447.00453.00447.00450.00197008820400
2017-04-12455.00455.00451.00455.00172007802100
2017-04-11447.00453.00447.00453.00125005622400
2017-04-10449.00453.00446.00446.00187008396900
2017-04-07445.00450.00444.00448.00113005053000
2017-04-06445.00447.00441.00443.00115005109300
2017-04-05442.00451.00442.00446.00190008499100
2017-04-04457.00460.00443.00448.004790021626800
2017-04-03458.00460.00456.00457.0072003294900
2017-03-31457.00460.00456.00456.00157007185100
2017-03-30460.00462.00456.00459.003220014805200
2017-03-29457.00461.00456.00458.002540011627500
2017-03-28457.00460.00454.00457.00165007534100
2017-03-27459.00462.00456.00456.002730012516200
2017-03-24458.00460.00458.00458.00135006191700
2017-03-23458.00460.00457.00458.0074003390900
2017-03-22460.00462.00457.00459.00129005927900
2017-03-21457.00460.00454.00460.00127005820700
2017-03-17446.00456.00446.00456.003170014294700
2017-03-16450.00454.00450.00454.0056002533300
2017-03-15448.00453.00448.00448.002290010325200
2017-03-14446.00451.00446.00451.00129005798300
2017-03-13453.00456.00441.00446.00112005021500
2017-03-10458.00458.00450.00452.00166007533800
2017-03-09454.00458.00449.00458.002710012250300
2017-03-08448.00457.00446.00452.00125005646100
2017-03-07442.00447.00437.00447.00185008185500
2017-03-06446.00448.00445.00445.0081003613300
2017-03-03440.00448.00440.00445.00110004884100
2017-03-02444.00447.00437.00440.002590011455600
2017-03-01441.00448.00441.00444.00215009555600
2017-02-28442.00450.00440.00444.00137006103300
2017-02-27440.00446.00436.00442.002940012947800
2017-02-24459.00460.00436.00447.007610034139000
2017-02-23460.00464.00458.00462.003470015984700
2017-02-22456.00466.00454.00460.005060023269100
2017-02-21448.00454.00446.00452.002930013181900
2017-02-20440.00447.00440.00445.00208009222200
2017-02-17447.00447.00439.00442.003270014491600
2017-02-16438.00445.00438.00444.00125005501900
2017-02-15445.00445.00438.00442.00123005423100
2017-02-14450.00450.00435.00437.002690011832800
2017-02-13456.00460.00430.00447.003970017720500
2017-02-10452.00454.00448.00453.004420019928300
2017-02-09448.00455.00441.00448.005840026117100
2017-02-08412.00453.00412.00446.0011330048571300
2017-02-07409.00416.00406.00412.004470018360300
2017-02-06408.00409.00405.00406.0076003097500
2017-02-03405.00407.00402.00406.00142005740800
2017-02-02408.00410.00404.00408.00114004633200
2017-02-01402.00409.00402.00406.0099004021800
2017-01-31405.00406.00403.00403.00150006076400
2017-01-30409.00409.00403.00409.00178007237400
2017-01-27406.00411.00406.00408.00175007147100
2017-01-26401.00411.00397.00410.005190021101600
2017-01-25393.00411.00393.00401.0010340041358100
2017-01-24399.00399.00394.00397.00122004838800
2017-01-23398.00398.00393.00397.00129005103600
2017-01-20392.00394.00388.00391.00126004926100
2017-01-19396.00397.00389.00392.00147005788700
2017-01-18389.00392.00384.00392.003940015256200
2017-01-17388.00394.00388.00389.00251009808100
2017-01-16390.00396.00386.00388.003350013064500
2017-01-13382.00400.00381.00397.004570017867100
2017-01-12406.00407.00375.00390.006160024335400
2017-01-11411.00411.00401.00407.005400022021600
2017-01-10411.00411.00398.00403.006120024751200
2017-01-06392.00405.00386.00400.0011630046195200
2017-01-05377.00393.00377.00392.008390032135400
2017-01-04369.00376.00366.00374.005070018856100
2016-12-30360.00367.00360.00367.00117004240400
2016-12-29361.00367.00360.00362.003220011660700
2016-12-28367.00368.00365.00367.0095003484900
2016-12-27365.00367.00363.00367.004000014592600
2016-12-26362.00366.00360.00364.004380015896200
2016-12-22358.00360.00355.00360.00206007362800
2016-12-21362.00362.00356.00356.00209007515900
2016-12-20354.00356.00352.00355.00184006510200
2016-12-19354.00355.00352.00352.00254008984500
2016-12-16359.00359.00352.00352.003720013218000
2016-12-15353.00358.00352.00356.003450012227500
2016-12-14352.00353.00348.00353.00142004984600
2016-12-13348.00353.00345.00349.00178006202500
2016-12-12342.00349.00342.00348.003000010371900
2016-12-09344.00344.00342.00342.00145004968100
2016-12-08343.00345.00343.00344.00179006148800
2016-12-07347.00347.00341.00343.00237008154500
2016-12-06348.00348.00342.00344.00179006182200
2016-12-05346.00347.00340.00347.00191006562800
2016-12-02348.00352.00346.00347.002970010349600
2016-12-01354.00357.00347.00348.007810027460100
2016-11-30345.00348.00343.00346.00276009531700
2016-11-29339.00345.00339.00343.00165005633400
2016-11-28340.00344.00333.00344.004250014411400
2016-11-25333.00338.00332.00332.00189006332100
2016-11-24334.00337.00332.00335.0099003308400
2016-11-22334.00335.00330.00332.00290009650700
2016-11-21338.00338.00335.00336.00163005484400
2016-11-18331.00337.00331.00334.003540011821000
2016-11-17330.00336.00327.00334.00283009404400
2016-11-16325.00331.00325.00329.00225007348700
2016-11-15327.00330.00325.00327.00176005756700
2016-11-14333.00335.00327.00331.00218007213400
2016-11-11328.00333.00324.00325.00233007628200
2016-11-10327.00340.00323.00328.005130016854200
2016-11-09325.00330.00306.00318.007720024481900
2016-11-08330.00330.00323.00325.005310017383500
2016-11-07323.00350.00322.00336.008050027195400
2016-11-04330.00330.00324.00325.005330017399000
2016-11-02329.00339.00329.00331.006150020457400
2016-11-01331.00331.00329.00329.004300014193700
2016-10-31332.00335.00331.00332.003940013088600
2016-10-28340.00342.00333.00335.005770019416100
2016-10-27349.00350.00340.00340.007420025470700
2016-10-26355.00356.00350.00350.003490012302500
2016-10-25358.00363.00351.00351.006490023075200
2016-10-24368.00369.00354.00360.008250029882000
2016-10-21373.00373.00363.00364.0012760046963200
2016-10-20380.00382.00371.00374.0010370039008900
2016-10-19390.00396.00379.00382.0017970069192100
2016-10-18374.00390.00368.00386.00358000135914300
2016-10-17376.00383.00362.00368.00758300281632300
2016-10-14408.00408.00408.00408.007600031008000
2016-10-13509.00522.00480.00488.00479100240966900
2016-10-12543.00550.00497.00497.00352900183001200
2016-10-11578.00580.00555.00556.00221300125096200
2016-10-07595.00595.00550.00594.00217400124992100
2016-10-06602.00610.00580.00591.00259900154918800
2016-10-05630.00631.00580.00598.00477000286179100
2016-10-04596.00628.00581.00628.00831100502010800
2016-10-03550.00577.00530.00570.00361900201337800
2016-09-30544.00553.00527.00530.0015340082126200
2016-09-29586.00594.00545.00559.00178500100434000
2016-09-28593.00600.00581.00586.0010460061843800
2016-09-27570.00604.00567.00588.00203300119948000
2016-09-26590.00604.00569.00581.0013160077077100
2016-09-23569.00594.00565.00589.0014750085815400
2016-09-21561.00568.00540.00558.009320051470800
2016-09-20531.00585.00531.00570.00225800126564900
2016-09-16522.00534.00522.00530.003970020998100
2016-09-15522.00530.00518.00525.003420017882300
2016-09-14538.00538.00519.00519.005620029646800
2016-09-13528.00534.00524.00533.00184009712800
2016-09-12539.00540.00527.00532.002490013326600
2016-09-09535.00541.00530.00530.004400023531100
2016-09-08542.00548.00537.00546.00173009389600
2016-09-07552.00552.00540.00548.003430018668600
2016-09-06538.00552.00538.00552.004150022561200
2016-09-05518.00545.00518.00545.003260017305700
2016-09-02518.00519.00513.00518.0081004183200
2016-09-01512.00518.00505.00514.0069003532500
2016-08-31526.00527.00512.00519.0099005134000
2016-08-30525.00525.00519.00525.0043002247400
2016-08-29502.00525.00502.00520.003570018094400
2016-08-26542.00545.00510.00517.005870030773800
2016-08-25544.00551.00540.00545.001930010549600
2016-08-24529.00545.00529.00544.003430018522900
2016-08-23529.00530.00524.00530.00165008684900
2016-08-22515.00523.00515.00521.00178009224700
2016-08-19492.00512.00492.00512.002350011786900
2016-08-18493.00497.00492.00492.0073003608600
2016-08-17497.00500.00493.00494.002080010323600
2016-08-16501.00512.00490.00490.003860019271100
2016-08-15491.00512.00490.00509.004290021443800
2016-08-12512.00512.00486.00494.003550017531800
2016-08-10530.00530.00495.00512.006180031318500
2016-08-09546.00553.00505.00536.003350017922100
2016-08-08553.00563.00541.00546.003840021149200
2016-08-05550.00565.00549.00559.007500041600800
2016-08-04540.00548.00537.00545.003260017685500
2016-08-03531.00544.00520.00540.004210022363000
2016-08-02536.00536.00528.00534.00151008029000
2016-08-01528.00537.00525.00537.001940010308800
2016-07-29522.00526.00519.00524.00110005738900
2016-07-28519.00528.00519.00520.00105005478700
2016-07-27523.00538.00521.00524.002120011191900
2016-07-26530.00532.00515.00515.006660034949700
2016-07-25499.00536.00497.00514.0011200057417400
2016-07-22497.00505.00494.00499.004170020820500
2016-07-21494.00497.00490.00495.002270011200700
2016-07-20495.00498.00495.00495.0064003175500
2016-07-19492.00503.00492.00502.002580012838900

   ※ 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