[2656 JQスタンダード] ベクター 日足 時系列データ

[2656 JQスタンダード] ベクター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12500.00504.00490.00496.00192009449400
2013-07-11482.00500.00472.00500.00109005344000
2013-07-10511.00520.00475.00494.002330011554500
2013-07-09500.00511.00497.00503.0078003917000
2013-07-08500.00513.00500.00508.00121006145400
2013-07-05491.00500.00485.00495.00138006806800
2013-07-04490.00505.00460.00492.00199009668700
2013-07-03500.00500.00485.00489.00149007347700
2013-07-02484.00489.00457.00489.002520011914700
2013-07-01451.00479.00445.00474.00116005339100
2013-06-28440.00445.00430.00443.00145006399800
2013-06-27420.00437.00410.00426.00172007241000
2013-06-26471.00472.00407.00416.005130022145300
2013-06-25475.00496.00452.00487.00206009631500
2013-06-24484.00543.00460.00460.003680017981100
2013-06-21488.00492.00460.00484.00112005319200
2013-06-20494.00514.00485.00513.00134006697300
2013-06-19500.00529.00490.00510.001940010013100
2013-06-18490.00495.00485.00490.0030001468600
2013-06-17500.00500.00471.00485.0028001362800
2013-06-14496.00500.00470.00480.00178008527900
2013-06-13500.00524.00487.00497.00194009759500
2013-06-12460.00488.00460.00478.0099004683100
2013-06-11451.00485.00451.00468.00205009598000
2013-06-10478.00479.00452.00464.002510011756400
2013-06-07443.00468.00400.00417.004840020647000
2013-06-06530.00530.00439.00480.002830014126100
2013-06-05555.00566.00536.00539.002630014541900
2013-06-04594.00594.00515.00553.007220038980100
2013-06-03600.00604.00594.00597.00109006520100
2013-05-31630.00630.00597.00604.00130008015600
2013-05-30610.00618.00604.00613.0079004797000
2013-05-29610.00630.00606.00624.00151009341300
2013-05-28604.00630.00603.00610.00139008595100
2013-05-27600.00645.00600.00634.003290020340100
2013-05-24600.00634.00575.00634.008480051191900
2013-05-23660.00675.00580.00580.007690048291900
2013-05-22662.00688.00660.00667.004650031231900
2013-05-21680.00700.00666.00678.005690038974800
2013-05-20710.00725.00646.00681.00179200122867100
2013-05-17570.00710.00570.00710.00159500108426700
2013-05-16610.00618.00550.00610.006790039990700
2013-05-15715.00715.00600.00620.009210060015600
2013-05-14680.00737.00670.00688.0010200071263800
2013-05-13687.00730.00658.00675.0013770094716000
2013-05-10634.00670.00633.00667.005790037630300
2013-05-09660.00669.00632.00632.003840025115400
2013-05-08660.00681.00638.00642.006080040039000
2013-05-07630.00670.00630.00654.008950057897400
2013-05-02605.00622.00605.00621.00152009299600
2013-05-01611.00647.00598.00605.005690035593500
2013-04-30606.00635.00598.00614.005610034191500
2013-04-26680.00680.00635.00637.005050033110600
2013-04-25666.00679.00631.00670.004340028710600
2013-04-24703.00741.00661.00674.009740067429500
2013-04-23666.00692.00666.00690.004350029680700
2013-04-22693.00700.00652.00676.004480030209200
2013-04-19741.00794.00656.00694.00329300239965000
2013-04-18610.00711.00599.00711.00457100311859900
2013-04-17550.00639.00520.00611.00186300108977300
2013-04-16527.00563.00520.00539.003130016929900
2013-04-15527.00540.00522.00540.002140011388300
2013-04-12535.00536.00523.00527.00133007025300
2013-04-11525.00536.00521.00536.00153008069700
2013-04-10515.00527.00515.00520.00131006808600
2013-04-09545.00545.00518.00529.002800014816100
2013-04-08520.00543.00517.00525.002170011375700
2013-04-05520.00525.00516.00518.00155008062500
2013-04-04521.00521.00490.00511.002110010602500
2013-04-03512.00536.00510.00521.002550013318500
2013-04-02517.00517.00500.00515.002710013842400
2013-04-01552.00553.00510.00517.003660019641300
2013-03-29592.00592.00553.00565.004840027349500
2013-03-28604.00613.00560.00596.005590033044500
2013-03-27610.00618.00588.00604.005680034420600
2013-03-26628.00695.00611.00635.00225800147575000
2013-03-25615.00625.00605.00615.002870017590800
2013-03-22622.00637.00601.00601.005060031370300
2013-03-21611.00648.00606.00625.0010390064686100
2013-03-19591.00596.00580.00588.002810016475600
2013-03-18587.00600.00587.00596.004140024477300
2013-03-15592.00618.00592.00612.004600027764000
2013-03-14575.00620.00571.00588.007160042189100
2013-03-13600.00600.00571.00577.004470026212000
2013-03-12598.00610.00563.00574.008270048141200
2013-03-11641.00650.00591.00597.0015240093077900
2013-03-08750.00750.00676.00691.0014070099269300
2013-03-07755.00777.00700.00720.00210300154237700
2013-03-06790.00835.00736.00765.00703800551190400
2013-03-05680.00757.00637.00757.00591700428945200
2013-03-04655.00761.00655.00657.00351500247833400
2013-03-01650.00696.00612.00695.00663200435454700
2013-02-28902.00955.00705.00705.00784200605457400
2013-02-27855.00855.00855.00855.004090034969500
2013-02-26665.00705.00660.00705.00195100132160300
2013-02-25605.00605.00605.00605.003490021114500
2013-02-22480.00505.00441.00505.00244900118291800
2013-02-21348.00425.00346.00425.0015270063010100
2013-02-20335.00345.00328.00345.00210007088100
2013-02-19334.00336.00328.00328.0043001419900
2013-02-18333.00334.00326.00326.001800596400
2013-02-15334.00334.00316.00325.0066002120300
2013-02-14318.00337.00318.00329.0041001340700
2013-02-13337.00340.00311.00317.00178005819200
2013-02-12340.00340.00333.00339.00134004528700
2013-02-08344.00344.00332.00342.00153005131300
2013-02-07344.00344.00333.00344.00139004711500
2013-02-06337.00343.00335.00343.0064002172600
2013-02-05339.00339.00335.00339.0046001549000
2013-02-04345.00346.00338.00339.0098003358300
2013-02-01343.00344.00338.00343.0057001948500
2013-01-31344.00344.00337.00337.0083002815900
2013-01-30335.00342.00334.00336.00225007635600
2013-01-29332.00337.00321.00335.00213007029100
2013-01-28342.00342.00320.00333.004940016136100
2013-01-25337.00342.00332.00342.00116003909300
2013-01-24347.00347.00317.00335.003450011383200
2013-01-23348.00352.00331.00347.00153005219400
2013-01-22356.00356.00346.00348.0085002972300
2013-01-21354.00356.00350.00356.0058002041400
2013-01-18355.00357.00347.00348.0060002108300
2013-01-17358.00358.00347.00349.0044001547800
2013-01-16356.00357.00349.00357.0072002536200
2013-01-15356.00356.00348.00351.0078002744300
2013-01-11345.00350.00341.00348.0066002287600
2013-01-10351.00358.00336.00340.00164005703400
2013-01-09350.00358.00345.00350.00149005209000
2013-01-08329.00336.00326.00336.00200006651900
2013-01-07320.00327.00316.00326.0091002933700
2013-01-04321.00324.00305.00320.00205006497900
2012-12-28290.00309.00285.00309.00127003762900
2012-12-27298.00298.00289.00290.0077002277400
2012-12-26281.00286.00281.00284.0063001779400
2012-12-25284.00284.00270.00281.00226006275700
2012-12-21287.00290.00280.00285.00110003118900
2012-12-20290.00298.00281.00287.00129003719500
2012-12-19296.00297.00289.00289.0056001644100
2012-12-18300.00300.00291.00294.0057001683200
2012-12-17301.00303.00299.00299.0099002974800
2012-12-14297.00304.00297.00300.0062001850100
2012-12-13305.00307.00296.00297.002600784600
2012-12-12310.00310.00295.00295.00106003211700
2012-12-11307.00307.00294.00303.0062001860600
2012-12-10314.00314.00304.00307.0057001765100
2012-12-07314.00314.00303.00311.0049001516600
2012-12-06315.00315.00306.00306.0037001147900
2012-12-05315.00315.00302.00308.0086002664100
2012-12-04316.00316.00306.00312.0067002075900
2012-12-03300.00305.00297.00304.00125003760000
2012-11-30285.00294.00281.00291.0058001666900
2012-11-29278.00285.00274.00285.0054001511100
2012-11-28277.00279.00273.00278.0058001603600
2012-11-27277.00277.00272.00274.002100577800
2012-11-26276.00277.00272.00272.0074002022700
2012-11-22274.00275.00272.00274.003300903900
2012-11-21272.00274.00272.00273.0046001255600
2012-11-20270.00271.00269.00270.002300620800
2012-11-19270.00275.00267.00267.0043001163000
2012-11-16264.00275.00264.00266.0039001049800
2012-11-15265.00265.00262.00265.002900765700
2012-11-14261.00261.00260.00261.001400364900
2012-11-13259.00261.00258.00258.001200311300
2012-11-12260.00265.00258.00259.002600677400
2012-11-09262.00268.00260.00260.002400626400
2012-11-08262.00264.00260.00261.0049001280200
2012-11-07265.00270.00263.00267.002900769600
2012-11-06264.00265.00261.00265.0042001106300
2012-11-05265.00265.00257.00264.0051001331700
2012-11-02264.00265.00260.00260.00900235700
2012-11-01266.00266.00261.00261.001300341100
2012-10-31260.00267.00257.00267.0072001865800
2012-10-30268.00268.00261.00261.0040001059100
2012-10-29266.00267.00265.00267.002100559100
2012-10-26273.00275.00268.00268.0065001752200
2012-10-25272.00275.00272.00275.00400109100
2012-10-24280.00280.00272.00277.002100581600
2012-10-23269.00279.00267.00279.0039001057800
2012-10-22274.00274.00269.00270.002700729800
2012-10-19266.00272.00266.00272.003100837600
2012-10-18272.00272.00262.00265.002800743300
2012-10-17264.00270.00264.00270.002600692000
2012-10-16262.00266.00262.00264.001800474700
2012-10-15280.00280.00262.00265.003000802800
2012-10-12270.00275.00262.00266.002400637500
2012-10-11275.00275.00270.00270.001200325400
2012-10-10277.00277.00266.00275.002500682100
2012-10-09277.00279.00274.00279.002100579500
2012-10-05280.00287.00276.00277.002900813500
2012-10-04280.00280.00270.00276.0061001682100
2012-10-03288.00288.00275.00280.001700477100
2012-10-02275.00289.00275.00289.002400669000
2012-10-01274.00280.00272.00280.0042001153300
2012-09-28270.00287.00270.00274.0041001135400
2012-09-27260.00280.00257.00280.00107002798900
2012-09-26284.00284.00276.00276.00400111400
2012-09-2527310.0027950.0027310.0027600.0023630320
2012-09-2428000.0028500.0027800.0028000.0029811980
2012-09-2127800.0028200.0027750.0028000.0023642360
2012-09-2028100.0028100.0027730.0028000.00511420670
2012-09-1927120.0029000.0027120.0029000.00541504150
2012-09-1828900.0028900.0027900.0027900.0017479810
2012-09-1427360.0028800.0027300.0028800.00651800020
2012-09-1328800.0028800.0028100.0028750.0011314450
2012-09-1228450.0028500.0027900.0027960.0026735610
2012-09-1127700.0027700.0027600.0027600.008221190
2012-09-1028500.0028600.0027800.0028600.00591647390
2012-09-0728020.0028030.0027800.0027800.009251950
2012-09-0629390.0029390.0027850.0028010.00531488230
2012-09-0529500.0029500.0029390.0029400.00388290
2012-09-0428160.0028700.0028160.0028500.004113870
2012-09-0328300.0028360.0027810.0028360.0024672130
2012-08-3128610.0028610.0028300.0028300.0016456520
2012-08-3029990.0029990.0028000.0028200.00471341780
2012-08-2929200.0029970.0028800.0029970.0019554550
2012-08-2829750.0030100.0029000.0029300.0028824260
2012-08-2730950.0030950.0028500.0029750.00641883580
2012-08-2429550.0030700.0029550.0030700.0011329390
2012-08-2329700.0030300.0029700.0030250.0010300050
2012-08-2229550.0030800.0029120.0030100.0032948900
2012-08-2129600.0030250.0029560.0030250.006179410
2012-08-2030350.0030350.0029500.0030300.0032964730
2012-08-1729300.0030400.0029160.0030300.0011327080
2012-08-1629850.0030250.0029150.0030200.0029862780
2012-08-1531000.0031000.0030600.0030600.005154600
2012-08-1430950.0031800.0030700.0030700.00341071300
2012-08-1330000.0030950.0029310.0030950.0020600070
2012-08-1030000.0030000.0029200.0029200.009266230
2012-08-0929400.0030850.0029190.0030850.009265440
2012-08-0831500.0032550.0029800.0029800.00762406100
2012-08-0728650.0030900.0028650.0030900.00441333300
2012-08-0628590.0030000.0028590.0028800.00441304120
2012-08-0328000.0030300.0028000.0028010.00351012530
2012-08-0229950.0029950.0028000.0028000.0026751480
2012-08-0129000.0030000.0029000.0029990.0029863710
2012-07-3129100.0029100.0027800.0029000.007199700
2012-07-3027300.0029100.0027300.0029100.008224200
2012-07-2727000.0028800.0027000.0028790.00471298810
2012-07-2625000.0026990.0025000.0026990.00812050020
2012-07-2527000.0027000.0025910.0025910.00882302930
2012-07-2426610.0027400.0026610.0027010.0016430460
2012-07-2328500.0028510.0027000.0027500.0032889620
2012-07-2029600.0030000.0029000.0029000.0022650550
2012-07-1930000.0030000.0029520.0029520.0013386390
2012-07-1830000.0030000.0029800.0029900.008239100
2012-07-1730900.0031000.0030000.0030000.0032967750
2012-07-1331200.0032000.0030600.0030850.00521605500
2012-07-1232100.0032100.0031300.0032000.0024762000
2012-07-1131900.0032550.0031900.0032050.0025800600
2012-07-1031500.0031600.0031350.0031400.0016503800
2012-07-0932200.0033700.0031600.0031800.00742410950

   ※ 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