[2653 JQスタンダード] イオン九州 日足 時系列データ

[2653 JQスタンダード] イオン九州 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121685.001710.001669.001710.0046007745700
2013-07-111675.001685.001661.001661.008001342600
2013-07-101670.001685.001670.001685.0010001682500
2013-07-091650.001660.001648.001660.0011001818800
2013-07-081637.001665.001637.001648.0020003301200
2013-07-051630.001638.001630.001635.008001306700
2013-07-041627.001630.001627.001630.00400651400
2013-07-031606.001630.001606.001630.0027004396000
2013-07-021620.001620.001605.001605.00300484500
2013-07-011605.001610.001605.001610.00200321500
2013-06-281605.001605.001605.001605.00100160500
2013-06-271610.001610.001605.001605.00400643500
2013-06-261610.001610.001610.001610.009001449000
2013-06-251610.001610.001610.001610.0044007084000
2013-06-241584.001610.001584.001610.00500799900
2013-06-211576.001600.001576.001600.00400632800
2013-06-201582.001582.001572.001574.0011001735700
2013-06-191597.001597.001567.001582.0015002377200
2013-06-181607.001607.001607.001607.0042006749400
2013-06-171600.001607.001599.001607.0013002081900
2013-06-141595.001595.001595.001595.00200319000
2013-06-131598.001598.001595.001595.00200319300
2013-06-121598.001599.001598.001599.00200319700
2013-06-111600.001609.001593.001594.00700011166400
2013-06-101585.001593.001585.001593.0011001745600
2013-06-071589.001593.001585.001585.0011001747500
2013-06-061588.001588.001580.001585.0011001743100
2013-06-051572.001580.001572.001580.00400629600
2013-06-041561.001598.001561.001564.0041006405700
2013-06-031618.001618.001575.001580.0023003632300
2013-05-311620.001622.001619.001619.0011001781900
2013-05-301625.001625.001619.001619.00200324400
2013-05-291610.001622.001610.001612.0019003061100
2013-05-281605.001615.001605.001610.009001447700
2013-05-271601.001603.001601.001603.0013002081900
2013-05-241600.001623.001600.001601.0016002562900
2013-05-231629.001629.001600.001625.0022003547100
2013-05-221629.001629.001626.001626.00600976800
2013-05-211630.001630.001629.001629.00790012876900
2013-05-201620.001629.001620.001629.0044007130000
2013-05-171606.001620.001606.001620.0035005629000
2013-05-161627.001630.001627.001628.0018002931500
2013-05-151627.001627.001618.001618.0046007457600
2013-05-141626.001627.001623.001627.009001462700
2013-05-131618.001628.001618.001618.00940015297200
2013-05-101620.001620.001615.001617.0010001619200
2013-05-091620.001620.001615.001615.007001133000
2013-05-081616.001620.001610.001610.0010001615300
2013-05-071615.001616.001614.001616.0012001938100
2013-05-021612.001615.001600.001614.0032005129700
2013-05-011610.001612.001610.001612.00600966400
2013-04-301609.001610.001609.001610.00200321900
2013-04-261596.001614.001596.001597.008001280800
2013-04-251600.001600.001598.001600.0052008319100
2013-04-241610.001614.001600.001602.0015002405800
2013-04-231602.001602.001601.001601.00300480500
2013-04-221603.001605.001600.001600.008001281600
2013-04-191603.001603.001603.001603.00200320600
2013-04-181610.001618.001610.001610.0050008052100
2013-04-171600.001610.001600.001610.007001121800
2013-04-161604.001604.001601.001601.00500801300
2013-04-151600.001605.001599.001599.00600960400
2013-04-121599.001600.001593.001600.0012001916900
2013-04-111591.001592.001591.001592.00600954900
2013-04-101575.001599.001570.001593.0012001905000
2013-04-091600.001600.001575.001575.008001270600
2013-04-081576.001599.001571.001599.0013002058000
2013-04-051592.001592.001575.001575.008001269600
2013-04-041580.001580.001563.001563.00600942100
2013-04-031560.001560.001556.001560.008001247100
2013-04-021595.001595.001593.001593.00200318800
2013-04-011579.001610.001550.001555.0020003134200
2013-03-291619.001623.001602.001602.008001294000
2013-03-281598.001619.001598.001619.00400645100
2013-03-271590.001619.001590.001619.0010001605800
2013-03-261601.001616.001600.001600.007001121700
2013-03-251621.001621.001600.001600.0037005993400
2013-03-221599.001628.001599.001621.00300484800
2013-03-211587.001590.001587.001590.00300476400
2013-03-191628.001628.001587.001587.0029004706200
2013-03-181579.001584.001579.001581.0045007107200
2013-03-151570.001579.001563.001579.0021003294100
2013-03-141555.001569.001555.001569.007001092000
2013-03-131565.001565.001553.001553.0016002492400
2013-03-121567.001568.001566.001567.0032005014400
2013-03-111570.001574.001567.001568.0020003140900
2013-03-081565.001578.001563.001578.0011001722600
2013-03-071578.001578.001562.001564.0019002975100
2013-03-061578.001580.001578.001578.0013002051700
2013-03-051596.001607.001581.001581.0012001909900
2013-03-041600.001601.001596.001596.0015002398300
2013-03-011620.001620.001582.001598.0014002253400
2013-02-281630.001630.001620.001628.0016002598500
2013-02-271619.001635.001619.001635.0034005519300
2013-02-261577.001620.001573.001619.001790028475700
2013-02-251721.001750.001721.001750.00600010377300
2013-02-221720.001720.001712.001720.0029004982600
2013-02-211708.001717.001708.001717.0013002229800
2013-02-201703.001710.001666.001699.0053008966600
2013-02-191712.001712.001701.001706.0048008213300
2013-02-181692.001698.001692.001697.0021003556600
2013-02-151698.001698.001691.001691.0019003222700
2013-02-141693.001697.001692.001697.008001355800
2013-02-131686.001692.001686.001690.0024004053600
2013-02-121700.001700.001685.001686.0045007626800
2013-02-081700.001705.001693.001697.0025004248100
2013-02-071700.001700.001695.001696.0027004583100
2013-02-061700.001700.001698.001699.0022003737500
2013-02-051698.001700.001698.001698.0013002208700
2013-02-041700.001700.001690.001698.0028004748300
2013-02-011700.001700.001691.001695.0015002545100
2013-01-311700.001700.001697.001700.0014002379200
2013-01-301692.001700.001692.001700.0013002207000
2013-01-291699.001699.001685.001691.0040006788100
2013-01-281677.001700.001677.001700.0031005243400
2013-01-251664.001675.001664.001675.0024003999800
2013-01-241666.001681.001650.001664.0017002827400
2013-01-231683.001683.001665.001665.0025004184600
2013-01-221680.001685.001680.001683.007001177000
2013-01-211672.001695.001672.001680.0019003199200
2013-01-181700.001700.001670.001680.0052008822000
2013-01-171650.001700.001650.001700.0023003820900
2013-01-161645.001650.001645.001649.009001482400
2013-01-151630.001640.001627.001640.0022003596900
2013-01-111617.001630.001617.001630.00400649400
2013-01-101631.001631.001614.001614.0010001622200
2013-01-091603.001615.001603.001606.0019003058200
2013-01-081600.001600.001599.001600.0017002719900
2013-01-071600.001600.001594.001600.0010001598900
2013-01-041600.001675.001590.001592.0012001924900
2012-12-281576.001590.001576.001580.008001265300
2012-12-271580.001580.001575.001575.00500789400
2012-12-261579.001579.001550.001570.0011001722600
2012-12-251600.001600.001574.001574.0037005910600
2012-12-211600.001606.001597.001600.0012001921000
2012-12-201596.001600.001596.001596.0010001597500
2012-12-191600.001600.001591.001591.009001438700
2012-12-181604.001606.001600.001600.001300020850200
2012-12-171614.001628.001603.001628.0033005319800
2012-12-141590.001625.001587.001594.0034005431600
2012-12-131578.001585.001578.001585.0017002684500
2012-12-121570.001578.001570.001578.00300471800
2012-12-111562.001562.001548.001555.0014002177800
2012-12-101540.001560.001540.001548.0042006501100
2012-12-071540.001540.001540.001540.00300462000
2012-12-061540.001540.001538.001538.007001077400
2012-12-051538.001538.001538.001538.00100153800
2012-12-041507.001511.001507.001511.0027004069700
2012-12-031533.001540.001516.001540.0012001825200
2012-11-301530.001539.001530.001534.0014002144900
2012-11-291522.001530.001522.001530.0011001675000
2012-11-281513.001522.001513.001522.00600910300
2012-11-271513.001513.001513.001513.00200302600
2012-11-261510.001517.001510.001513.0018002719700
2012-11-221502.001525.001502.001510.00300453700
2012-11-211496.001539.001496.001539.0030004507900
2012-11-201504.001504.001495.001495.008001199900
2012-11-191509.001509.001502.001503.0047007089700
2012-11-161480.001509.001480.001509.0023003428000
2012-11-151470.001470.001470.001470.00500735000
2012-11-1400
2012-11-131471.001479.001471.001479.007001033800
2012-11-121463.001470.001460.001470.00500731600
2012-11-091471.001472.001471.001472.00600882700
2012-11-081460.001487.001460.001487.0012001757300
2012-11-071489.001489.001453.001460.0042006130300
2012-11-061486.001486.001486.001486.00100148600
2012-11-051489.001490.001489.001490.00500744600
2012-11-021489.001489.001489.001489.00100148900
2012-11-011480.001480.001480.001480.00200296000
2012-10-311489.001489.001461.001461.00200295000
2012-10-301461.001470.001461.001470.00200293100
2012-10-291462.001462.001462.001462.00100146200
2012-10-261465.001465.001465.001465.00200293000
2012-10-251495.001495.001465.001465.0035005229500
2012-10-241462.001495.001462.001495.0015002216700
2012-10-2300
2012-10-221450.001470.001450.001470.0010001462000
2012-10-191459.001459.001447.001459.00300436500
2012-10-181459.001459.001459.001459.0051007440900
2012-10-171449.001459.001449.001459.0027003919500
2012-10-161445.001449.001445.001449.009001301900
2012-10-151437.001445.001437.001444.008001153900
2012-10-121430.001449.001430.001448.009001292500
2012-10-111430.001443.001428.001428.0025003578400
2012-10-101426.001426.001426.001426.00100142600
2012-10-091436.001436.001422.001430.00700999500
2012-10-051435.001443.001435.001443.007001005300
2012-10-041435.001435.001435.001435.00100143500
2012-10-031434.001434.001434.001434.00100143400
2012-10-021435.001449.001435.001449.00200288400
2012-10-011431.001450.001420.001425.008001144100
2012-09-281431.001431.001431.001431.00100143100
2012-09-271450.001450.001440.001440.00300433000
2012-09-261465.001465.001435.001435.00500722000
2012-09-251485.001485.001400.001450.00900012946100
2012-09-241474.001485.001474.001485.008001183100
2012-09-211464.001471.001464.001471.00200293500
2012-09-201461.001461.001461.001461.00100146100
2012-09-191458.001458.001458.001458.00100145800
2012-09-181446.001458.001435.001458.0049007085200
2012-09-141488.001496.001451.001496.0019002813600
2012-09-131479.001482.001479.001482.007001035900
2012-09-121460.001470.001460.001470.0010001468400
2012-09-111449.001450.001449.001450.00300434900
2012-09-1000
2012-09-0700
2012-09-061439.001439.001439.001439.008001151200
2012-09-0500
2012-09-041404.001411.001404.001411.00300421900
2012-09-031420.001420.001401.001401.009001265100
2012-08-311450.001450.001403.001403.0040005637300
2012-08-3000
2012-08-291450.001450.001450.001450.00100145000
2012-08-281488.001488.001445.001445.00300438300
2012-08-271459.001459.001458.001458.0039005690000
2012-08-241480.001480.001480.001480.00100148000
2012-08-231470.001490.001470.001490.00400590500
2012-08-221470.001471.001466.001466.0013001909400
2012-08-211462.001462.001462.001462.00100146200
2012-08-201476.001476.001475.001475.0048007084700
2012-08-171440.001487.001440.001487.0012001757800
2012-08-161424.001450.001424.001436.0012001728100
2012-08-151444.001444.001444.001444.00100144400
2012-08-1400
2012-08-131414.001414.001381.001400.0032004480700
2012-08-101430.001430.001420.001420.00600857000
2012-08-091410.001415.001410.001415.00300423600
2012-08-081408.001408.001408.001408.00400563200
2012-08-071430.001430.001430.001430.00500715000
2012-08-0600
2012-08-031402.001402.001402.001402.00100140200
2012-08-021420.001420.001420.001420.00100142000
2012-08-011430.001430.001420.001425.00300427500
2012-07-311425.001430.001425.001430.00200285500
2012-07-301439.001439.001439.001439.00100143900
2012-07-271398.001449.001398.001449.00300426700
2012-07-261390.001390.001390.001390.0010001390000
2012-07-251450.001450.001420.001420.0046006644500
2012-07-241499.001499.001480.001480.00500743800
2012-07-231454.001456.001450.001450.0012001742600
2012-07-201480.001480.001478.001478.00200295800
2012-07-191460.001480.001460.001480.00600878000
2012-07-181475.001490.001475.001490.0054007968000
2012-07-171520.001520.001513.001520.0010001517200
2012-07-131500.001510.001500.001510.00200301000
2012-07-121500.001500.001490.001490.00760011399000
2012-07-111480.001540.001480.001540.0040006007800
2012-07-101475.001480.001475.001480.00500738900
2012-07-091470.001473.001470.001473.00300441300

   ※ 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