[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 
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
2016-07-15496.00504.00491.00492.003140015576000
2016-07-14493.00503.00493.00498.00141007023200
2016-07-13500.00505.00492.00493.003390016878200
2016-07-12497.00500.00494.00500.00174008657000
2016-07-11497.00497.00491.00493.0092004551500
2016-07-08497.00497.00490.00490.002590012729500
2016-07-07492.00495.00491.00491.0043002118000
2016-07-06492.00496.00491.00491.00145007146600
2016-07-05500.00500.00488.00499.002380011780100
2016-07-04480.00500.00478.00493.006660032680300
2016-07-01461.00479.00460.00474.003590016849800
2016-06-30471.00471.00453.00463.004160019175800
2016-06-29440.00455.00438.00455.00145006476600
2016-06-28421.00437.00420.00433.00114004887900
2016-06-27430.00435.00420.00427.007320031163900
2016-06-24450.00450.00407.00431.006290026571700
2016-06-23447.00449.00424.00444.004010017430700
2016-06-22465.00465.00448.00451.00183008310900
2016-06-21472.00472.00450.00454.002790012736900
2016-06-20458.00465.00428.00456.004110018693600
2016-06-17420.00425.00417.00418.00158006644400
2016-06-16426.00434.00420.00420.003430014571600
2016-06-15446.00446.00426.00426.002340010278100
2016-06-14455.00468.00423.00446.004670020788700
2016-06-13473.00478.00461.00468.002310010881900
2016-06-10472.00480.00455.00475.004220019675400
2016-06-09504.00505.00475.00475.004080020010200
2016-06-08468.00507.00462.00482.0014250069373900
2016-06-07469.00475.00454.00464.0016580076811500
2016-06-06565.00569.00485.00485.00206300103720000
2016-06-03550.00610.00550.00585.00410700238303700
2016-06-02495.00548.00495.00545.00218200113599300
2016-06-01456.00486.00455.00486.006940032815500
2016-05-31453.00465.00445.00456.006240028353000
2016-05-30443.00451.00440.00449.004650020762700
2016-05-27432.00441.00431.00436.002500010920900
2016-05-26422.00442.00422.00434.003990017364600
2016-05-25431.00437.00422.00424.003740016078100
2016-05-24420.00442.00418.00434.005050021646700
2016-05-23400.00444.00400.00424.0010690044761800
2016-05-20393.00395.00389.00394.00188007396200
2016-05-19385.00391.00380.00389.00232008994000
2016-05-18378.00385.00378.00380.002900011052800
2016-05-17380.00380.00366.00378.004300016123200
2016-05-16374.00375.00371.00375.0078002914300
2016-05-13372.00374.00366.00370.00210007796900
2016-05-12372.00374.00366.00372.00122004524300
2016-05-11370.00372.00366.00370.00201007415000
2016-05-10365.00370.00354.00370.00226008214700
2016-05-09359.00360.00353.00357.00145005188800
2016-05-06360.00360.00348.00360.00212007551900
2016-05-02346.00362.00337.00361.005500019412300
2016-04-28347.00347.00330.00347.00279009502200
2016-04-27333.00346.00332.00346.004710016038900
2016-04-26320.00336.00320.00331.009910032592000
2016-04-25312.00319.00312.00319.00263008291500
2016-04-22310.00313.00310.00310.0098003045700
2016-04-21313.00316.00310.00312.003840011975300
2016-04-20313.00318.00311.00312.00171005371300
2016-04-19313.00317.00313.00315.00161005060000
2016-04-18310.00315.00310.00312.00133004136500
2016-04-15306.00316.00306.00315.003800011876300
2016-04-14305.00309.00305.00308.00207006344100
2016-04-13312.00312.00305.00306.00267008250500
2016-04-12304.00309.00304.00306.00139004258800
2016-04-11305.00309.00303.00305.00135004125400
2016-04-08314.00314.00303.00305.00284008765200
2016-04-07310.00314.00306.00312.00304009424500
2016-04-06313.00316.00311.00313.00119003724800
2016-04-05319.00320.00314.00314.00160005052500
2016-04-04317.00320.00315.00318.00120003809300
2016-04-01318.00322.00316.00316.00121003859700
2016-03-31321.00324.00320.00320.00136004370000
2016-03-30328.00328.00321.00323.00195006320800
2016-03-29323.00328.00322.00327.00195006337300
2016-03-28320.00325.00320.00323.00178005728000
2016-03-25322.00324.00320.00324.00162005208200
2016-03-24326.00326.00322.00322.0050001619400
2016-03-23322.00328.00322.00322.00111003600800
2016-03-22322.00324.00321.00323.001800580200
2016-03-18324.00325.00320.00322.0088002835500
2016-03-17325.00328.00321.00324.0032001037400
2016-03-16325.00327.00324.00326.001400455200
2016-03-15326.00329.00324.00324.0069002251800
2016-03-14326.00327.00322.00325.00112003637300
2016-03-11332.00334.00315.00322.00271008740000
2016-03-10324.00332.00324.00330.00144004720400
2016-03-09330.00330.00325.00327.0084002749600
2016-03-08336.00336.00328.00329.003040010048900
2016-03-07337.00342.00335.00336.0087002936900
2016-03-04343.00343.00336.00338.00174005878600
2016-03-03339.00345.00339.00343.0035001198500
2016-03-02340.00343.00339.00343.0039001329200
2016-03-01340.00341.00335.00336.0046001546300
2016-02-29336.00341.00336.00336.0065002193600
2016-02-26338.00342.00336.00336.00113003825800
2016-02-25345.00347.00338.00338.00263009014800
2016-02-24352.00353.00345.00353.00250008748400
2016-02-23352.00353.00348.00352.00141004941400
2016-02-22346.00351.00345.00350.00133004634700
2016-02-19341.00347.00341.00345.0057001958900
2016-02-18335.00347.00335.00345.00125004276300
2016-02-17327.00340.00327.00333.00138004599700
2016-02-16327.00341.00324.00331.0094003141200
2016-02-15323.00330.00320.00320.00136004399100
2016-02-12315.00330.00310.00319.00263008364300
2016-02-10344.00347.00321.00339.00167005554400
2016-02-09339.00350.00336.00336.00119004050200
2016-02-08350.00352.00339.00340.00144004958000
2016-02-05350.00353.00345.00349.00115003998700
2016-02-04351.00352.00346.00351.0056001958200
2016-02-03348.00353.00341.00350.00136004722700
2016-02-02351.00352.00348.00351.002800980300
2016-02-01352.00352.00348.00349.00103003605200
2016-01-29337.00344.00337.00344.0083002834800
2016-01-28339.00340.00333.00340.0059001994000
2016-01-27339.00339.00333.00339.0078002619300
2016-01-26320.00337.00320.00331.00138004529300
2016-01-25315.00328.00315.00328.00115003700000
2016-01-22308.00316.00300.00311.00232007164800
2016-01-21326.00332.00300.00300.006750021139600
2016-01-20335.00342.00325.00325.00200006639800
2016-01-19341.00341.00332.00334.0061002059800
2016-01-18331.00339.00324.00336.00253008366300
2016-01-15341.00344.00340.00341.00228007785700
2016-01-14350.00351.00341.00344.00265009153400
2016-01-13346.00353.00346.00350.0098003426700
2016-01-12351.00351.00343.00346.00269009351900
2016-01-08355.00355.00352.00352.00132004661700
2016-01-07356.00360.00353.00355.00128004548700
2016-01-06356.00359.00355.00355.00101003598500
2016-01-05357.00357.00353.00354.0065002302700
2016-01-04357.00358.00353.00357.00108003844300
2015-12-30352.00355.00351.00353.00120004226300
2015-12-29351.00354.00351.00353.0094003312400
2015-12-28340.00351.00340.00347.00108003739200
2015-12-25341.00345.00340.00342.00245008368800
2015-12-24350.00350.00344.00344.00214007421200
2015-12-22349.00354.00346.00350.003330011620100
2015-12-21350.00352.00348.00348.00284009922800
2015-12-18360.00360.00351.00353.00186006602800
2015-12-17351.00360.00351.00357.00270009622000
2015-12-16348.00353.00347.00351.002940010296500
2015-12-15345.00350.00345.00348.00205007105100
2015-12-14342.00354.00338.00345.004600015881800
2015-12-11348.00350.00345.00346.00174006049400
2015-12-10345.00348.00341.00343.004580015782500
2015-12-09364.00365.00345.00348.006080021430200
2015-12-08359.00373.00356.00357.006710024256800
2015-12-07370.00370.00353.00358.007880028419600
2015-12-04375.00379.00355.00365.0014130051887500
2015-12-03353.00385.00349.00385.00360700133542100
2015-12-02344.00350.00344.00345.00153005301200
2015-12-01346.00350.00344.00345.003870013382200
2015-11-30343.00353.00342.00351.005060017587900
2015-11-27339.00346.00339.00342.00184006295500
2015-11-26338.00347.00338.00341.00198006779600

   ※ 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