[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 
2017-02-23460.00464.00458.00462.003470015984700
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
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

   ※ 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