[2268 JQスタンダード] サーティワン 日足 時系列データ

[2268 JQスタンダード] サーティワン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124760.004765.004705.004730.00480022709500
2013-07-114710.004755.004630.004745.00600028345000
2013-07-104750.004790.004600.004745.001350063715500
2013-07-094480.004715.004480.004710.001590073099500
2013-07-084300.004465.004290.004415.001240053767000
2013-07-054290.004300.004290.004295.0020008591500
2013-07-044300.004300.004280.004300.0021009015500
2013-07-034295.004300.004280.004300.00270011584000
2013-07-024300.004320.004300.004320.00430018530000
2013-07-014300.004315.004290.004300.00530022781000
2013-06-284290.004350.004265.004350.0023009888000
2013-06-274330.004350.004250.004300.00450019337500
2013-06-264365.004485.004325.004330.001270055579500
2013-06-254685.004700.004675.004685.00980045911000
2013-06-244680.004695.004675.004685.00610028592000
2013-06-214575.004675.004505.004675.00550025285000
2013-06-204600.004655.004580.004625.00310014291000
2013-06-194660.004680.004640.004680.00360016765500
2013-06-184595.004700.004550.004660.00400018513500
2013-06-174585.004615.004560.004575.0017007793500
2013-06-144635.004650.004595.004625.0016007395500
2013-06-134600.004600.004555.004595.00240011020500
2013-06-124660.004660.004600.004615.00290013432000
2013-06-114650.004700.004615.004700.00460021402500
2013-06-104500.004635.004500.004610.00530024143000
2013-06-074650.004650.004100.004300.001760076735500
2013-06-064790.004800.004700.004740.00440020900000
2013-06-054720.004835.004720.004800.00320015304000
2013-06-044760.004770.004605.004730.00600028183000
2013-06-034835.004835.004800.004800.00230011074000
2013-05-314845.004880.004835.004835.00470022762000
2013-05-304910.004950.004785.004845.00540026431500
2013-05-294670.004955.004670.004890.001060050678000
2013-05-284750.004780.004620.004670.00720033780500
2013-05-274915.004915.004760.004800.00770037192000
2013-05-244900.005010.004880.004930.00790039146000
2013-05-235150.005150.004900.004900.001170058521500
2013-05-225150.005180.005100.005100.00380019543000
2013-05-215150.005200.005150.005190.00480024791000
2013-05-205230.005230.005180.005210.00510026605000
2013-05-175030.005200.005030.005180.00570029370000
2013-05-165250.005260.005000.005030.001730087890000
2013-05-155380.005390.005210.005310.00760040364000
2013-05-145200.005380.005200.005380.00940049724000
2013-05-135250.005400.005200.005310.00940049766000
2013-05-105400.005400.004910.005260.0021300110483000
2013-05-095150.005450.005150.005400.0022900121895000
2013-05-084710.005100.004710.005100.001310064214500
2013-05-074700.004725.004605.004695.00810037970000
2013-05-024460.004550.004430.004520.00680030534500
2013-05-014400.004570.004390.004460.001960087157500
2013-04-304340.004380.004310.004380.001190051783000
2013-04-264260.004300.004240.004300.001220052196000
2013-04-254260.004260.004240.004240.00470019985000
2013-04-244270.004270.004230.004230.00510021648500
2013-04-234265.004270.004250.004270.0019008095500
2013-04-224290.004290.004250.004260.00400017073500
2013-04-194270.004280.004250.004260.00280011929500
2013-04-184285.004285.004260.004270.00320013673000
2013-04-174270.004285.004270.004285.00320013682500
2013-04-164280.004280.004255.004280.0022009409000
2013-04-154300.004300.004220.004285.00400017094000
2013-04-124270.004290.004255.004255.00340014509500
2013-04-114250.004255.004235.004250.0022009337000
2013-04-104200.004250.004190.004235.00470019883500
2013-04-094175.004200.004165.004200.00480020085000
2013-04-084240.004240.004160.004165.00560023526500
2013-04-054105.004180.004105.004130.00630026004000
2013-04-044020.004095.004020.004095.0023009303000
2013-04-034005.004080.004005.004050.00290011728500
2013-04-023900.004095.003900.004095.00650025613500
2013-04-014335.004335.004050.004100.00940039178000
2013-03-294380.004380.004250.004340.00790034068000
2013-03-284290.004380.004290.004380.00730031682500
2013-03-274050.004260.004050.004260.00510021132000
2013-03-264005.004050.003955.004020.00460018430000
2013-03-253940.004095.003940.004005.00460018345500
2013-03-223920.003960.003920.003940.00260010239500
2013-03-213800.003925.003800.003925.00530020484000
2013-03-193685.003700.003685.003700.00370013668000
2013-03-183650.003695.003630.003650.00320011697500
2013-03-153590.003650.003590.003610.0017006137500
2013-03-143550.003590.003550.003580.0019006768000
2013-03-133545.003545.003535.003545.009003188500
2013-03-123505.003530.003505.003530.0023008075500
2013-03-113510.003520.003465.003495.00340011878500
2013-03-083500.003500.003490.003500.0028009792000
2013-03-073490.003500.003480.003500.0016005584500
2013-03-063500.003500.003490.003490.0016005596500
2013-03-053490.003500.003490.003500.009003145000
2013-03-043500.003500.003485.003490.0017005936000
2013-03-013490.003500.003485.003485.0026009081000
2013-02-283490.003500.003470.003490.0022007683000
2013-02-273455.003470.003450.003470.0016005532000
2013-02-263445.003450.003445.003450.0010003447000
2013-02-253430.003440.003430.003440.0021007215000
2013-02-223430.003430.003400.003400.0014004779500
2013-02-213380.003400.003380.003400.0029009841500
2013-02-203380.003380.003355.003380.0011003712500
2013-02-193345.003380.003345.003365.009003035000
2013-02-183330.003345.003330.003345.006002002500
2013-02-153355.003355.003325.003325.0011003674000
2013-02-143390.003395.003335.003380.0017005749000
2013-02-133350.003385.003330.003330.0025008396000
2013-02-123300.003350.003290.003350.00390012948000
2013-02-083290.003300.003285.003285.0015004938000
2013-02-073280.003290.003280.003290.008002629500
2013-02-063280.003295.003270.003275.0023007550000
2013-02-053300.003300.003270.003280.0019006235000
2013-02-043270.003300.003270.003280.00470015469000
2013-02-013270.003275.003270.003270.009002943500
2013-01-313270.003270.003265.003270.0013004250500
2013-01-303245.003270.003235.003270.00330010717500
2013-01-293245.003245.003235.003240.0015004861000
2013-01-283265.003265.003245.003245.0021006834500
2013-01-253250.003270.003245.003265.00550017905500
2013-01-243240.003240.003225.003240.0013004209500
2013-01-233240.003245.003240.003245.0010003242000
2013-01-223225.003240.003225.003240.0027008723000
2013-01-213220.003225.003215.003225.0019006119000
2013-01-183210.003210.003200.003210.0012003850000
2013-01-173200.003205.003200.003205.0016005123500
2013-01-163210.003210.003200.003200.0010003203000
2013-01-153205.003210.003200.003205.0024007692000
2013-01-113210.003215.003200.003205.0020006414000
2013-01-103205.003215.003205.003215.007002247500
2013-01-093210.003215.003205.003205.0017005456000
2013-01-083210.003215.003200.003210.00540017304500
2013-01-073210.003215.003205.003210.0023007383000
2013-01-043210.003210.003200.003205.0029009293000
2012-12-283200.003220.003200.003200.0016005136000
2012-12-273190.003220.003190.003210.0025008007500
2012-12-263190.003200.003175.003180.00920029326500
2012-12-253260.003300.003260.003300.00950031107000
2012-12-213270.003280.003265.003280.00380012426000
2012-12-203250.003265.003250.003265.0018005863500
2012-12-193240.003250.003240.003250.0028009084500
2012-12-183235.003240.003230.003230.0026008413500
2012-12-173220.003240.003220.003235.0029009350500
2012-12-143220.003240.003220.003225.0022007097500
2012-12-133230.003230.003210.003215.00600019314500
2012-12-123230.003245.003230.003240.0013004211500
2012-12-113245.003245.003220.003235.0021006794500
2012-12-103245.003245.003245.003245.009002920500
2012-12-073245.003245.003240.003240.0014004539500
2012-12-063250.003250.003245.003245.0015004870000
2012-12-053250.003250.003245.003250.0013004224000
2012-12-043250.003250.003245.003250.005001624500
2012-12-033245.003250.003245.003245.0012003898000
2012-11-303240.003250.003240.003245.0017005514000
2012-11-293235.003240.003235.003240.004001294500
2012-11-283240.003245.003235.003235.0015004857500
2012-11-273225.003230.003220.003230.0010003226000
2012-11-263215.003230.003215.003215.0012003867000
2012-11-223215.003220.003205.003215.0014004491000
2012-11-213230.003230.003215.003215.006001933500
2012-11-203220.003230.003210.003220.007002252000
2012-11-193200.003220.003200.003220.0022007052000
2012-11-163190.003200.003190.003200.0010003198000
2012-11-153190.003190.003185.003190.00300956500
2012-11-143200.003200.003190.003195.005001597500
2012-11-133200.003200.003200.003200.00200640000
2012-11-123200.003200.003190.003195.004001278000
2012-11-093195.003200.003180.003200.008002548000
2012-11-083200.003200.003190.003195.00300958500
2012-11-073200.003200.003195.003200.004001279500
2012-11-063205.003210.003195.003200.009002882500
2012-11-053200.003200.003190.003200.0010003198500
2012-11-023190.003190.003185.003185.004001274500
2012-11-013200.003200.003200.003200.006001920000
2012-10-313200.003200.003185.003200.005001596500
2012-10-303190.003200.003185.003200.006001915500
2012-10-293185.003190.003185.003190.005001593500
2012-10-263180.003190.003170.003170.004001271000
2012-10-253185.003185.003180.003180.005001591000
2012-10-243185.003185.003185.003185.00300955500
2012-10-233200.003200.003185.003185.008002553500
2012-10-223195.003200.003195.003200.004001279000
2012-10-193200.003200.003190.003190.00200639000
2012-10-183200.003210.003185.003185.0027008640500
2012-10-173185.003185.003180.003180.006001909500
2012-10-163180.003180.003170.003180.004001271000
2012-10-153190.003190.003160.003165.0021006678500
2012-10-123165.003165.003160.003165.0011003480500
2012-10-113160.003165.003160.003160.005001580500
2012-10-103165.003165.003160.003160.006001898500
2012-10-093155.003160.003155.003160.0014004417500
2012-10-053140.003145.003140.003145.005001571000
2012-10-043125.003145.003125.003125.007002191000
2012-10-033120.003125.003120.003125.00200624500
2012-10-023145.003145.003120.003120.008002503000
2012-10-013140.003140.003140.003140.007002198000
2012-09-283145.003145.003125.003125.009002822500
2012-09-273135.003140.003130.003140.0014004394000
2012-09-263110.003145.003110.003120.0012003756500
2012-09-253100.003105.003095.003095.0011003409500
2012-09-243100.003100.003095.003095.005001548500
2012-09-213095.003095.003095.003095.00200619000
2012-09-203080.003080.003080.003080.00100308000
2012-09-193100.003100.003090.003090.00200619000
2012-09-183075.003100.003070.003100.0012003698000
2012-09-143080.003080.003070.003070.00300922500
2012-09-133065.003075.003065.003065.00300920500
2012-09-123045.003050.003045.003050.00300914500
2012-09-113065.003065.003060.003060.004001224500
2012-09-103010.003065.003010.003065.0013003927000
2012-09-073090.003090.003070.003070.006001848000
2012-09-063070.003080.003070.003080.00200615000
2012-09-053080.003100.003030.003045.0015004568500
2012-09-043110.003115.003080.003080.007002169500
2012-09-033090.003090.003090.003090.00200618000
2012-08-313100.003110.003090.003110.0014004332000
2012-08-303145.003145.003115.003115.004001251000
2012-08-293120.003145.003120.003145.0010003138000
2012-08-283105.003120.003100.003120.0015004671500
2012-08-273110.003110.003100.003105.006001863500
2012-08-243105.003105.003100.003105.007002173000
2012-08-233090.003105.003080.003105.006001852500
2012-08-223110.003110.003090.003090.009002788000
2012-08-213110.003110.003110.003110.00200622000
2012-08-203100.003110.003090.003110.004001240000
2012-08-173100.003100.003100.003100.00100310000
2012-08-163100.003115.003095.003095.0017005272000
2012-08-153115.003115.003100.003115.005001554500
2012-08-143115.003115.003100.003100.004001244500
2012-08-133110.003115.003100.003100.005001554000
2012-08-103110.003115.003105.003115.009002800500
2012-08-093100.003100.003100.003100.004001240000
2012-08-083100.003105.003075.003075.005001546000
2012-08-073075.003100.003065.003100.006001850000
2012-08-063080.003080.003075.003075.00200615500
2012-08-033110.003110.003090.003090.00200620000
2012-08-023115.003115.003115.003115.00200623000
2012-08-013115.003115.003115.003115.00100311500
2012-07-313115.003115.003100.003100.004001243500
2012-07-303060.003120.003060.003115.0014004314500
2012-07-273120.003120.003070.003070.006001861000
2012-07-263035.003125.003010.003050.00340010377500
2012-07-253010.003030.003000.003000.0021006322000
2012-07-243020.003020.003000.003000.0025007515000
2012-07-233095.003095.003050.003050.0013003991000
2012-07-203100.003100.003090.003095.00300928500
2012-07-193120.003120.003095.003095.0014004344500
2012-07-183100.003120.003100.003110.007002176500
2012-07-173100.003105.003100.003100.007002172000
2012-07-133115.003120.003105.003105.005001556500
2012-07-123120.003120.003100.003115.007002173500
2012-07-113110.003120.003110.003120.007002180500
2012-07-103105.003130.003105.003105.0011003426000
2012-07-093100.003105.003080.003105.005001547000

   ※ 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