[2294 JQスタンダード] 柿安本店 日足 時系列データ

[2294 JQスタンダード] 柿安本店 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121361.001373.001357.001372.0045006126600
2013-07-111390.001390.001363.001363.00910012574300
2013-07-101390.001390.001370.001380.001000013849800
2013-07-091352.001378.001352.001368.0073009944800
2013-07-081338.001353.001338.001350.00900012126500
2013-07-051332.001349.001332.001344.0049006586900
2013-07-041331.001341.001331.001335.00700935900
2013-07-031330.001340.001325.001331.0063008377200
2013-07-021340.001340.001330.001335.0051006812900
2013-07-011325.001330.001325.001330.0019002523000
2013-06-281305.001320.001305.001319.0022002888900
2013-06-271310.001310.001291.001304.0039005062800
2013-06-261318.001318.001301.001301.0024003151800
2013-06-251318.001318.001300.001301.0054007058100
2013-06-241321.001336.001311.001312.0051006746800
2013-06-211335.001335.001300.001321.0065008559500
2013-06-201331.001335.001331.001334.0017002264700
2013-06-191335.001335.001331.001335.0020002667500
2013-06-181332.001336.001330.001335.00900011984000
2013-06-171325.001330.001323.001330.0025003321300
2013-06-141304.001330.001304.001317.0071009300400
2013-06-131330.001330.001301.001328.00790010421400
2013-06-121319.001324.001303.001319.00860011315400
2013-06-111320.001325.001308.001320.0059007786900
2013-06-101300.001337.001300.001320.001130014821600
2013-06-071301.001301.001255.001265.002000025639000
2013-06-061331.001339.001310.001311.001830024325500
2013-06-051348.001349.001330.001330.00910012195800
2013-06-041340.001340.001301.001322.001280016979900
2013-06-031356.001365.001350.001350.001330018014900
2013-05-311370.001370.001353.001355.0059008026500
2013-05-301379.001379.001370.001376.0038005225600
2013-05-291350.001379.001350.001379.00910012483500
2013-05-281330.001360.001329.001360.001080014473500
2013-05-271360.001360.001330.001357.001310017618600
2013-05-241380.001399.001358.001384.001890026038200
2013-05-231429.001430.001380.001380.002670037549500
2013-05-221406.001420.001406.001420.001310018500700
2013-05-211399.001401.001396.001401.001350018895300
2013-05-201382.001396.001382.001396.001400019482900
2013-05-171340.001390.001340.001380.001470020230600
2013-05-161386.001390.001335.001341.003090042226800
2013-05-151380.001393.001370.001386.001840025451400
2013-05-141380.001383.001372.001381.002010027719500
2013-05-131369.001380.001368.001379.001500020591000
2013-05-101360.001369.001353.001369.002170029547700
2013-05-091360.001360.001352.001355.001180016029400
2013-05-081359.001360.001356.001360.001290017524700
2013-05-071351.001360.001350.001358.001670022619100
2013-05-021332.001350.001331.001348.001390018645500
2013-05-011331.001338.001329.001335.001230016400200
2013-04-301329.001331.001318.001331.001580020986800
2013-04-261331.001334.001315.001329.0072009561700
2013-04-251299.001335.001299.001334.003840050497700
2013-04-241290.001299.001290.001294.001390017982700
2013-04-231283.001287.001280.001287.00870011157600
2013-04-221280.001291.001280.001282.001570020169500
2013-04-191289.001289.001274.001274.00790010099200
2013-04-181274.001289.001271.001289.001320016888000
2013-04-171280.001289.001275.001289.0044005639100
2013-04-161285.001285.001260.001279.002070026345500
2013-04-151260.001335.001259.001285.002660034320300
2013-04-121250.001265.001250.001259.003190039960700
2013-04-111229.001232.001220.001230.001070013124600
2013-04-101235.001235.001215.001223.001310016060400
2013-04-091227.001230.001223.001224.00900011041100
2013-04-081227.001227.001218.001227.00860010525600
2013-04-051215.001230.001211.001223.001380016881900
2013-04-041213.001215.001206.001212.0037004478900
2013-04-031210.001212.001201.001212.0029003499400
2013-04-021213.001215.001200.001215.001620019571600
2013-04-011219.001219.001215.001215.001040012654200
2013-03-291222.001222.001218.001219.0064007811900
2013-03-281226.001238.001222.001222.001790021982500
2013-03-271222.001226.001219.001226.00820010022800
2013-03-261222.001224.001219.001222.00870010633000
2013-03-251219.001226.001216.001222.001540018772300
2013-03-221225.001225.001219.001219.001460017831300
2013-03-211227.001227.001222.001225.001240015202000
2013-03-191230.001237.001223.001237.001590019565000
2013-03-181219.001230.001218.001230.001610019700800
2013-03-151226.001228.001219.001219.001490018194800
2013-03-141229.001229.001225.001228.001140013996300
2013-03-131225.001231.001223.001229.001240015199000
2013-03-121233.001233.001225.001225.001770021764800
2013-03-111213.001233.001212.001233.002240027329900
2013-03-081218.001218.001213.001213.001390016888900
2013-03-071218.001219.001212.001218.001670020317800
2013-03-061205.001219.001205.001218.002260027410500
2013-03-051215.001220.001205.001210.001270015383900
2013-03-041210.001220.001201.001220.002290027698100
2013-03-011218.001219.001201.001210.001880022794700
2013-02-281229.001229.001215.001219.002020024657300
2013-02-271240.001242.001221.001221.002070025523300
2013-02-261235.001254.001190.001245.005410067079400
2013-02-251331.001349.001331.001339.004610061829800
2013-02-221315.001328.001313.001323.002790036822200
2013-02-211306.001313.001306.001313.002350030775000
2013-02-201299.001309.001298.001308.002560033287500
2013-02-191290.001300.001290.001300.002550033086000
2013-02-181282.001302.001282.001296.002230028732500
2013-02-151294.001295.001282.001285.002390030821800
2013-02-141295.001302.001293.001299.001640021274000
2013-02-131295.001310.001295.001304.002270029505500
2013-02-121295.001299.001293.001298.001680021770800
2013-02-081298.001299.001294.001295.001200015563200
2013-02-071291.001300.001289.001299.002100027189700
2013-02-061291.001292.001288.001291.001650021288700
2013-02-051290.001293.001288.001292.0069008910700
2013-02-041286.001295.001286.001293.001370017668800
2013-02-011292.001293.001285.001286.001530019725500
2013-01-311292.001292.001287.001292.001250016130300
2013-01-301285.001294.001282.001292.001230015840700
2013-01-291285.001295.001285.001285.001150014817500
2013-01-281270.001285.001270.001285.001060013537600
2013-01-251275.001282.001261.001279.001480018863400
2013-01-241283.001285.001270.001275.001080013783800
2013-01-231295.001295.001283.001283.00930011982700
2013-01-221270.001299.001270.001295.001010012981600
2013-01-211255.001270.001255.001270.00970012241500
2013-01-181255.001260.001250.001255.001030012904700
2013-01-171257.001259.001255.001255.00830010423800
2013-01-161250.001260.001247.001255.001590019926600
2013-01-151221.001250.001220.001246.001480018307900
2013-01-111200.001219.001200.001218.001050012710500
2013-01-101198.001218.001195.001218.001000012031100
2013-01-091182.001190.001182.001185.0071008426800
2013-01-081174.001185.001174.001181.0041004838800
2013-01-071180.001190.001161.001170.001290015172500
2013-01-041179.001179.001152.001170.001200014041400
2012-12-281135.001150.001133.001149.0076008672700
2012-12-271128.001131.001125.001130.0067007561000
2012-12-261120.001128.001115.001121.00950010662300
2012-12-251126.001127.001113.001119.0078008758200
2012-12-211115.001118.001110.001116.00900010002600
2012-12-201115.001120.001108.001111.001160012916800
2012-12-191115.001116.001108.001114.0061006779500
2012-12-181113.001116.001103.001115.001140012666900
2012-12-171112.001119.001109.001110.00980010893200
2012-12-141105.001111.001102.001107.0026002869800
2012-12-131105.001123.001090.001107.001690018813100
2012-12-121120.001123.001090.001110.001010011238000
2012-12-111127.001127.001118.001118.0070007860600
2012-12-101139.001139.001120.001125.001430016183100
2012-12-071120.001130.001119.001130.001380015458700
2012-12-061118.001119.001116.001119.0041004583900
2012-12-051110.001115.001108.001115.0069007669200
2012-12-041100.001107.001100.001102.00990010903500
2012-12-031096.001100.001094.001100.0059006478800
2012-11-301091.001094.001087.001094.0057006214100
2012-11-291087.001090.001087.001090.0033003593600
2012-11-281088.001088.001083.001087.00500543200
2012-11-271090.001090.001081.001088.0046004999500
2012-11-261080.001090.001080.001088.0070007591700
2012-11-221074.001080.001074.001080.0055005922800
2012-11-211070.001076.001070.001076.0081008685200
2012-11-201075.001076.001070.001075.0092009871300
2012-11-191068.001075.001068.001069.0064006849000
2012-11-161066.001068.001065.001068.0061006503800
2012-11-151070.001070.001064.001065.0065006936400
2012-11-141062.001068.001062.001067.0023002449600
2012-11-131063.001063.001062.001063.0025002657100
2012-11-121068.001068.001065.001065.0031003309600
2012-11-091060.001063.001056.001060.0067007090700
2012-11-081055.001061.001055.001060.0051005398900
2012-11-071056.001062.001056.001061.0034003596900
2012-11-061060.001060.001055.001058.0030003174100
2012-11-051050.001058.001050.001058.0037003900100
2012-11-021048.001055.001048.001050.0058006096700
2012-11-011047.001052.001047.001048.0020002099200
2012-10-311056.001058.001044.001045.0050005248800
2012-10-301058.001058.001047.001047.0068007149500
2012-10-291050.001057.001050.001057.0029003058900
2012-10-261050.001054.001049.001049.0037003885200
2012-10-251047.001052.001047.001050.0027002834300
2012-10-241045.001048.001041.001046.0028002920200
2012-10-231047.001049.001040.001049.0021002190200
2012-10-221048.001048.001048.001048.00500524000
2012-10-191043.001048.001043.001047.0012001254700
2012-10-181050.001052.001040.001048.00960010074500
2012-10-171047.001047.001042.001042.0016001670500
2012-10-161039.001050.001038.001038.0052005415100
2012-10-151033.001042.001028.001038.0037003815000
2012-10-121024.001034.001024.001030.0022002266600
2012-10-111027.001030.001023.001024.0018001846300
2012-10-101040.001040.001021.001022.0063006496000
2012-10-091030.001032.001022.001023.0071007293700
2012-10-051028.001030.001025.001030.0045004626900
2012-10-041029.001030.001020.001025.0034003486700
2012-10-031035.001035.001020.001024.0039004005400
2012-10-021034.001035.001034.001034.0030003102700
2012-10-011025.001033.001024.001032.0036003703000
2012-09-281027.001027.001024.001024.00900922500
2012-09-271025.001026.001025.001026.00700717800
2012-09-261019.001026.001019.001021.0038003888500
2012-09-251025.001025.001020.001021.0048004901900
2012-09-241026.001029.001020.001023.0019001942600
2012-09-211022.001030.001020.001020.0019001947200
2012-09-201025.001026.001025.001025.0040004100300
2012-09-191022.001025.001020.001020.0042004291600
2012-09-181017.001022.001016.001020.0033003361300
2012-09-141016.001017.001016.001016.0041004166400
2012-09-131020.001025.001019.001020.0017001734300
2012-09-121019.001027.001019.001019.0027002757800
2012-09-111026.001026.001019.001020.0013001327700
2012-09-101040.001040.001017.001017.0041004237700
2012-09-071024.001024.001019.001020.00600612200
2012-09-061022.001024.001015.001024.0023002344300
2012-09-051026.001033.001023.001024.0024002461300
2012-09-041025.001034.001025.001034.0020002055600
2012-09-031034.001034.001025.001025.0025002573700
2012-08-311030.001036.001030.001034.0013001340400
2012-08-301033.001040.001016.001030.0047004814500
2012-08-291041.001041.001034.001034.00500518900
2012-08-281035.001041.001035.001041.0035003632900
2012-08-271030.001037.001030.001037.00900928600
2012-08-241030.001030.001022.001030.0017001744000
2012-08-231030.001035.001030.001030.0012001237000
2012-08-221040.001041.001030.001030.0031003210300
2012-08-211037.001040.001034.001040.0040004149300
2012-08-201035.001036.001035.001036.0043004451100
2012-08-171032.001035.001030.001034.0019001962100
2012-08-161024.001030.001024.001030.00500512700
2012-08-151023.001033.001020.001022.0038003901700
2012-08-141028.001028.001019.001020.0020002049100
2012-08-131031.001032.001016.001026.0029002973700
2012-08-101033.001033.001016.001016.0062006353600
2012-08-091018.001027.001018.001027.00900918000
2012-08-081029.001029.001016.001029.0019001950500
2012-08-071030.001030.001014.001014.00400409400
2012-08-061015.001031.001015.001031.00300307000
2012-08-031030.001030.001015.001015.0013001331600
2012-08-021030.001030.001029.001030.00800823500
2012-08-011029.001029.001029.001029.00600617400
2012-07-311010.001022.001010.001020.00600611200
2012-07-301016.001016.001005.001010.0039003924900
2012-07-271015.001017.001015.001017.00600609400
2012-07-261033.001034.001012.001031.0035003567100
2012-07-251034.001035.001023.001033.0030003092600
2012-07-241035.001035.001030.001030.0052005378500
2012-07-231030.001035.001030.001035.0033003403300
2012-07-201023.001030.001021.001030.0024002461400
2012-07-191030.001030.001021.001022.0014001433800
2012-07-181022.001034.001022.001032.0012001236800
2012-07-171027.001030.001020.001025.0031003171400
2012-07-131050.001056.001020.001025.0080008379700
2012-07-121044.001048.001041.001042.001100011475300
2012-07-111028.001041.001028.001041.0039004024000
2012-07-101020.001023.001020.001022.0048004897200
2012-07-091012.001020.001012.001013.0047004773600

   ※ 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。 

Twitter