[2666 JQスタンダード] オートウェーブ 日足 時系列データ

[2666 JQスタンダード] オートウェーブ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12100.00100.0099.0099.00198001975000
2013-07-1198.0099.0096.0099.00535005233300
2013-07-10100.00100.0096.0098.0013630013356100
2013-07-09103.00103.0098.00100.00577005772000
2013-07-0897.00103.0097.00101.0010560010591200
2013-07-0596.0099.0095.0098.0010720010456300
2013-07-0494.0096.0093.0096.00410003869000
2013-07-0395.0095.0094.0094.00572005405100
2013-07-0292.0094.0092.0094.00827007718300
2013-07-0189.0092.0089.0091.00496004463700
2013-06-2889.0091.0088.0090.00625005650000
2013-06-2787.0090.0085.0090.00637005569800
2013-06-2692.0092.0085.0086.0019110016904700
2013-06-2595.0095.0091.0093.0017420016073500
2013-06-2497.0097.0095.0095.00419004018900
2013-06-2196.0096.0094.0095.00869008248600
2013-06-2099.0099.0097.0098.00407003980800
2013-06-1998.00100.0097.0098.00848008338000
2013-06-1894.00100.0094.0097.00820007936600
2013-06-1792.0094.0092.0093.00208001930100
2013-06-1494.0096.0093.0093.00599005650600
2013-06-1392.0093.0089.0093.00427003894100
2013-06-1292.0094.0090.0094.00509004696500
2013-06-1197.0097.0091.0094.00850008050100
2013-06-1094.0096.0092.0096.001042009799700
2013-06-0789.0091.0084.0089.0043210037599200
2013-06-06103.00105.0090.0094.0043830042536700
2013-06-05110.00110.00105.00105.0012180013090300
2013-06-04104.00110.00104.00108.0020680021966500
2013-06-03117.00117.00103.00105.0025300027610100
2013-05-31113.00114.00112.00114.00621007010000
2013-05-30115.00115.00112.00112.00870009787400
2013-05-29114.00118.00114.00116.0012820014830000
2013-05-28112.00113.00111.00113.00501005609100
2013-05-27113.00115.00110.00112.0018260020478700
2013-05-24113.00119.00111.00115.0036520041283800
2013-05-23123.00124.00112.00112.0036500042704900
2013-05-22124.00125.00120.00123.0027730034081100
2013-05-21127.00128.00122.00124.0027550034431700
2013-05-20124.00127.00122.00126.001039800129573200
2013-05-17130.00140.00126.00136.0046320062153200
2013-05-16131.00133.00119.00133.0053140066779500
2013-05-15146.00157.00122.00132.002081000295712500
2013-05-14146.00147.00137.00139.0065220092390100
2013-05-13139.00150.00139.00149.00875100125157500
2013-05-10135.00139.00132.00139.0040900055051200
2013-05-09136.00141.00134.00135.0067740092652400
2013-05-08133.00136.00131.00134.0040400053892800
2013-05-07127.00133.00127.00130.0042230054878500
2013-05-02125.00128.00124.00125.0019240024178900
2013-05-01126.00127.00124.00125.0022320027948100
2013-04-30122.00126.00122.00125.0014680018150200
2013-04-26126.00128.00124.00124.0018000022561400
2013-04-25126.00128.00123.00128.0015520019443300
2013-04-24125.00128.00123.00126.0035700044822500
2013-04-23128.00128.00122.00123.0038600048030000
2013-04-22132.00132.00125.00127.0045060057644100
2013-04-19136.00136.00129.00131.0061810082464800
2013-04-18127.00137.00124.00136.00963500124770900
2013-04-17120.00127.00120.00126.0060710074772000
2013-04-16119.00122.00115.00120.0031010036850000
2013-04-15118.00122.00116.00122.0020060023824800
2013-04-12116.00118.00116.00118.0011810013771300
2013-04-11117.00119.00113.00118.0025840029832500
2013-04-10112.00122.00111.00116.0071670083371500
2013-04-09111.00113.00109.00111.0016640018424100
2013-04-08109.00111.00109.00110.0010960012004000
2013-04-05112.00112.00108.00108.009900010938000
2013-04-04109.00111.00107.00110.00867009438200
2013-04-03109.00111.00108.00111.0014450015839900
2013-04-02105.00109.00102.00107.0022360023565400
2013-04-01114.00114.00101.00106.0040260043843100
2013-03-29116.00116.00112.00114.0012290013994800
2013-03-28117.00118.00115.00115.00641007433000
2013-03-27115.00118.00115.00116.0010910012684500
2013-03-26117.00118.00114.00116.0016010018525000
2013-03-25121.00122.00116.00117.0030500036258000
2013-03-22117.00121.00116.00121.0025780030699500
2013-03-21115.00119.00114.00117.0021400024979200
2013-03-19114.00115.00113.00114.0011980013614100
2013-03-18114.00115.00113.00114.0014570016629900
2013-03-15115.00115.00113.00115.0012500014214800
2013-03-14113.00114.00112.00114.0013230014962000
2013-03-13115.00115.00112.00114.0017480019819300
2013-03-12115.00117.00114.00115.0011090012763300
2013-03-11119.00119.00115.00116.0015680018354200
2013-03-08119.00120.00116.00118.0018180021423700
2013-03-07121.00121.00117.00118.0020690024491600
2013-03-06118.00121.00117.00121.0024310028858700
2013-03-05118.00129.00116.00118.00975500120151500
2013-03-04113.00119.00113.00119.0027720032219300
2013-03-01114.00114.00108.00113.0022700025166500
2013-02-28115.00115.00113.00113.00612006943700
2013-02-27114.00115.00111.00115.0012660014247600
2013-02-26114.00114.00112.00113.0015690017747300
2013-02-25117.00118.00116.00117.009610011242300
2013-02-22114.00115.00113.00115.008830010084700
2013-02-21117.00118.00113.00116.0012600014531700
2013-02-20118.00120.00116.00117.0022870026935900
2013-02-19111.00116.00110.00115.0019210021717100
2013-02-18110.00114.00108.00112.0023770026347300
2013-02-15112.00113.00102.00107.0033730036015600
2013-02-14116.00116.00111.00113.0021490024271900
2013-02-13122.00122.00117.00117.0023730028166000
2013-02-12123.00124.00116.00121.0042680051451100
2013-02-08126.00126.00122.00125.0021700026941500
2013-02-07124.00126.00122.00126.0022960028554900
2013-02-06125.00126.00121.00123.0069480085677900
2013-02-05143.00160.00126.00126.003237100461328000
2013-02-04131.00136.00129.00134.0026940035449400
2013-02-01125.00136.00125.00127.00773900100807100
2013-01-31126.00126.00123.00125.0012750015897900
2013-01-30124.00126.00122.00122.0037440046576300
2013-01-29120.00126.00117.00122.0031830038733500
2013-01-28115.00124.00115.00118.0031120037105800
2013-01-25115.00117.00113.00115.0012680014605400
2013-01-24116.00116.00114.00116.0012160013974800
2013-01-23116.00118.00114.00116.0023910027732600
2013-01-22117.00120.00115.00116.0044890052410100
2013-01-21109.00116.00107.00115.0029350032688800
2013-01-18107.00110.00106.00107.0020820022258100
2013-01-17112.00113.00104.00108.0027870030263100
2013-01-16114.00115.00112.00113.0013750015619000
2013-01-15116.00116.00112.00113.0025210028607800
2013-01-11114.00115.00112.00112.0024090027358800
2013-01-10112.00116.00110.00115.0029140033229400
2013-01-09110.00111.00108.00110.0020790022783600
2013-01-08113.00115.00109.00111.0028100031616100
2013-01-07104.00116.00104.00114.0061470068446200
2013-01-04104.00107.00103.00105.0019100020050100
2012-12-28104.00105.00101.00102.0019690020192900
2012-12-27108.00108.00102.00104.0039100040802300
2012-12-26106.00109.00105.00107.0030310032249900
2012-12-25110.00119.00107.00107.001491100168499200
2012-12-21108.00110.00102.00104.0059210062413000
2012-12-20111.00118.00108.00108.0056950063763400
2012-12-19113.00115.00107.00112.001069600117957100
2012-12-18126.00126.00113.00116.001388600164612900
2012-12-17126.00136.00121.00129.002018400261281800
2012-12-14126.00138.00118.00121.002649800339122000
2012-12-13110.00145.00107.00124.007489000966333200
2012-12-12112.00117.0099.00106.003519500385788000
2012-12-1193.00107.0093.00105.002021600204655600
2012-12-1096.0097.0091.0092.0037640035408700
2012-12-0789.00111.0088.0094.003206000321585900
2012-12-0691.0092.0088.0090.0026020023318500
2012-12-0585.0092.0085.0090.0076450067401600
2012-12-0484.0085.0083.0084.00573004799500
2012-12-0384.0085.0083.0083.00880007382700
2012-11-3086.0086.0083.0084.00894007559600
2012-11-2984.0086.0082.0086.0016970014178500
2012-11-2887.0087.0082.0084.0051700043739000
2012-11-2784.0095.0084.0089.002167500194383600
2012-11-2683.0084.0080.0082.0028880023660800
2012-11-2286.0086.0081.0085.0038010031482200
2012-11-2185.0089.0084.0085.0021090018177200
2012-11-2086.0087.0082.0086.0035100029721700
2012-11-1981.0087.0079.0087.0057320047208300
2012-11-1682.0083.0079.0080.0040040032351700
2012-11-1581.0084.0079.0083.0097080079016100
2012-11-1491.0093.0084.0085.0096920083541200
2012-11-13112.00115.0090.0091.003544000364292800
2012-11-12102.00102.00101.00102.0093330095186600
2012-11-0970.0074.0069.0072.0030550021980300
2012-11-0870.0072.0069.0072.0017660012445000
2012-11-0773.0075.0070.0072.0041430030230400
2012-11-0671.0074.0070.0072.0037900027372100
2012-11-0569.0071.0068.0071.0014650010184200
2012-11-0268.0070.0068.0070.0015790010890000
2012-11-0169.0069.0067.0067.00777005254400
2012-10-3169.0069.0069.0069.00358002470200
2012-10-3068.0070.0068.0070.001029007092900
2012-10-2967.0069.0067.0068.00862005840700
2012-10-2668.0069.0067.0068.00231001570800
2012-10-2567.0068.0067.0067.001253008414900
2012-10-2467.0067.0065.0067.001038006856500
2012-10-2368.0068.0066.0068.00213001423400
2012-10-2266.0067.0065.0067.00485003225200
2012-10-1967.0067.0066.0067.00333002223800
2012-10-1867.0067.0065.0066.00904006026200
2012-10-1766.0066.0065.0066.00213001400900
2012-10-1665.0067.0064.0066.00260001694600
2012-10-1566.0066.0064.0064.00211001377000
2012-10-1266.0066.0064.0065.00837005448400
2012-10-1166.0067.0065.0066.00473003126000
2012-10-1067.0067.0066.0067.00898005952700
2012-10-0968.0072.0067.0067.0019020013103900
2012-10-0566.0068.0066.0067.00895006015500
2012-10-0467.0067.0066.0066.00746004932900
2012-10-0368.0068.0066.0067.00546003663300
2012-10-0265.0067.0065.0067.00611004037100
2012-10-0164.0065.0063.0065.00643004116800
2012-09-2864.0065.0064.0065.00368002357500
2012-09-2764.0066.0064.0065.00434002826800
2012-09-2665.0066.0064.0064.00469003024800
2012-09-2565.0065.0064.0064.00358002317700
2012-09-2466.0066.0064.0065.00636004140400
2012-09-2166.0067.0065.0066.00683004507200
2012-09-2068.0068.0066.0067.00668004480200
2012-09-1971.0071.0066.0067.001445009774100
2012-09-1869.0072.0068.0071.00981006846000
2012-09-1470.0070.0067.0069.0018720012802200
2012-09-1371.0072.0069.0069.00820005765200
2012-09-1270.0071.0068.0070.0025130017464600
2012-09-1168.0070.0068.0070.00886006065000
2012-09-1066.0068.0066.0068.00907006103400
2012-09-0766.0068.0065.0068.00861005709500
2012-09-0666.0066.0064.0066.00486003159900
2012-09-0564.0066.0062.0065.001050006665600
2012-09-0463.0064.0063.0064.00280001767800
2012-09-0364.0064.0062.0063.001378008668500
2012-08-3164.0065.0064.0064.00438002809300
2012-08-3065.0065.0063.0064.001021006577100
2012-08-2964.0067.0063.0066.0015700010200600
2012-08-2865.0065.0063.0063.00514003262400
2012-08-2765.0066.0063.0065.001051006757400
2012-08-2467.0067.0065.0066.001227008061100
2012-08-2367.0067.0066.0066.00415002764500
2012-08-2269.0069.0066.0068.001335008909700
2012-08-2169.0069.0068.0068.001387009484100
2012-08-2071.0073.0067.0067.0093150064146000
2012-08-1768.0070.0066.0069.0036840025120400
2012-08-1668.0071.0066.0069.0042850029312900
2012-08-1568.0068.0065.0066.0032450021387900
2012-08-1469.0069.0065.0068.0048750032707000
2012-08-1372.0079.0070.0072.002967200217494500
2012-08-1058.0060.0056.0058.00731004280000
2012-08-0957.0058.0056.0058.00231001312300
2012-08-0857.0058.0056.0056.00231001310500
2012-08-0756.0057.0055.0057.0012700712800
2012-08-0656.0056.0055.0055.008800491800
2012-08-0356.0056.0056.0056.0010700599200
2012-08-0256.0057.0056.0057.008400478600
2012-08-0157.0057.0055.0056.00402002246600
2012-07-3156.0057.0056.0057.003700207300
2012-07-3057.0057.0056.0056.0010600601900
2012-07-2757.0058.0056.0056.00192001091400
2012-07-2656.0056.0055.0056.00275001530400
2012-07-2555.0056.0055.0056.00382002106500
2012-07-2455.0056.0054.0055.00600003281900
2012-07-2358.0058.0055.0055.00779004356100
2012-07-2059.0060.0058.0058.00688004034200
2012-07-1960.0060.0059.0060.00261001561100
2012-07-1861.0062.0060.0061.00716004378700
2012-07-1760.0061.0060.0061.00201001216800
2012-07-1359.0060.0059.0059.0015000890500
2012-07-1260.0060.0059.0059.00286001692900
2012-07-1160.0060.0059.0060.0012400742700
2012-07-1060.0061.0059.0060.00275001648000
2012-07-0961.0061.0059.0060.00965005768800

   ※ 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