[2666 JQスタンダード] オートウェーブ 日足 時系列データ (2010年)

[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 
2010-12-3085.0088.0085.0088.00262002274800
2010-12-2984.0087.0084.0086.00254002184400
2010-12-2885.0087.0083.0085.00212001797100
2010-12-2787.0087.0084.0085.00402003417300
2010-12-2486.0088.0086.0087.00802006916800
2010-12-2287.0089.0087.0088.00345003037900
2010-12-2188.0090.0085.0090.00656005749400
2010-12-2094.0095.0088.0088.0011680010659100
2010-12-1792.0092.0090.0091.00591005373800
2010-12-1692.0093.0092.0092.00321002953500
2010-12-1595.0095.0093.0094.00526004941900
2010-12-1491.0096.0091.0095.00787007316400
2010-12-1393.0094.0090.0093.00381003491000
2010-12-1094.0094.0092.0092.00295002728400
2010-12-0993.0095.0092.0092.001056009838200
2010-12-0889.0098.0089.0096.0039220037091300
2010-12-0789.0090.0088.0088.00279002488400
2010-12-0689.0091.0085.0091.0013780011997600
2010-12-0389.0090.0087.0089.00421003733300
2010-12-0291.0091.0089.0089.00404003648300
2010-12-0193.0097.0089.0090.0018850017392400
2010-11-3087.0096.0086.0089.0041510038217100
2010-11-2989.0089.0086.0087.00540004718400
2010-11-2692.0092.0089.0089.00801007211400
2010-11-2592.0092.0088.0090.001013009073300
2010-11-2486.0094.0084.0091.0014450012854400
2010-11-2289.0092.0088.0088.0013280011948800
2010-11-1989.0091.0087.0091.0014780013136900
2010-11-1897.0097.0090.0091.0032270029827900
2010-11-17100.00101.0094.0096.0040050038736600
2010-11-1696.00104.0093.00104.001085100107015900
2010-11-1578.00101.0078.0091.001361300124354800
2010-11-1278.0078.0076.0077.00554004267000
2010-11-1176.0080.0076.0079.00402003126600
2010-11-1077.0081.0076.0079.00467003635800
2010-11-0978.0079.0076.0077.00214001655100
2010-11-0874.0083.0073.0076.001034007997100
2010-11-0577.0077.0073.0075.00525003944900
2010-11-0474.0080.0071.0077.00976007378300
2010-11-0276.0077.0073.0073.00899006700200
2010-11-0179.0081.0075.0077.0015720012119200
2010-10-2989.0089.0083.0083.00975008419700
2010-10-2891.0091.0090.0090.00469004233900
2010-10-2793.0093.0091.0092.00476004383800
2010-10-2694.0098.0091.0092.0012370011577200
2010-10-2597.00108.0091.0091.0048720048773400
2010-10-2290.0094.0088.0091.001045009399400
2010-10-2191.0091.0087.0090.00479004235300
2010-10-2092.0094.0088.0090.0011110010044000
2010-10-1995.0095.0091.0093.00436004058100
2010-10-1899.00105.0091.0092.0021590020989100
2010-10-1598.0099.0094.0096.00729006976500
2010-10-14102.00102.0095.0099.00889008781000
2010-10-13105.00105.00102.00102.00447004596600
2010-10-12104.00108.00103.00103.00458004797300
2010-10-08106.00107.00103.00104.00470004944000
2010-10-07107.00110.00106.00109.00683007336500
2010-10-06103.00115.00103.00110.0030040032707100
2010-10-05106.00107.00102.00103.00788008215300
2010-10-04110.00111.00106.00107.00623006719600
2010-10-01107.00119.00103.00110.0037300041046200
2010-09-30105.00136.00105.00107.0077240092737000
2010-09-29106.00110.00101.00105.0021100022102100
2010-09-28109.00117.00109.00111.009310010339500
2010-09-27122.00123.00109.00110.0017510019863100
2010-09-24129.00130.00123.00123.0011390014254100
2010-09-22128.00128.00124.00125.008850011085000
2010-09-21132.00135.00126.00128.0011130014352700
2010-09-17128.00135.00124.00129.0016890021757900
2010-09-16128.00134.00123.00131.0032970042576900
2010-09-15129.00132.00121.00125.0019370024087200
2010-09-14131.00133.00124.00127.0039960051054600
2010-09-13145.00145.00133.00138.0025760035711800
2010-09-10142.00162.00136.00141.001158700170684600
2010-09-09139.00148.00128.00138.00948500130318100
2010-09-08123.00168.00121.00149.002782400418581400
2010-09-07123.00123.00117.00119.009680011536400
2010-09-06125.00125.00119.00124.0012420015105800
2010-09-03132.00133.00122.00125.0011240014202800
2010-09-02124.00140.00122.00127.0030030039384400
2010-09-01130.00130.00118.00128.0022220027594900
2010-08-31136.00143.00128.00130.0048450064674700
2010-08-30119.00137.00113.00135.0068720088121400
2010-08-27117.00120.00109.00114.0019180022013000
2010-08-26136.00139.00110.00112.0077060095744000
2010-08-2599.00128.0099.00128.001341300161975600
2010-08-24101.00104.0096.0098.0011100011021800
2010-08-23110.00120.00101.00101.0022790024149200
2010-08-20125.00125.00108.00111.0031530035505800
2010-08-19150.00157.00113.00126.001140800156724100
2010-08-1894.00120.0093.00120.0031440035579600
2010-08-1798.0098.0090.0090.00574005472600
2010-08-1692.0099.0091.0094.0014760013845300
2010-08-1395.0095.0088.0090.00899008169100
2010-08-12103.00105.0088.0093.0042820040192500
2010-08-11123.00125.00111.00114.00704008210700
2010-08-10124.00128.00121.00125.00362004458000
2010-08-09122.00130.00121.00124.00262003243300
2010-08-06122.00132.00122.00127.00127001622500
2010-08-05132.00132.00121.00125.00608007660100
2010-08-04130.00132.00127.00131.00467006049400
2010-08-03140.00140.00129.00134.00513006943000
2010-08-02144.00144.00141.00141.00429006090900
2010-07-30147.00147.00145.00145.00173002521000
2010-07-29144.00147.00141.00145.007690011042000
2010-07-28146.00149.00143.00144.00391005676600
2010-07-27142.00145.00141.00144.00204002924500
2010-07-26141.00145.00139.00145.00550007787000
2010-07-23144.00144.00138.00141.00701009865800
2010-07-22142.00144.00140.00142.00643009057100
2010-07-21147.00147.00145.00145.009580013970900
2010-07-20142.00148.00142.00144.008150011754100
2010-07-16139.00142.00139.00139.00665009299100
2010-07-15139.00142.00139.00140.00598008351500
2010-07-14141.00148.00139.00140.00638009131600
2010-07-13141.00141.00137.00139.00695009680300
2010-07-12141.00142.00140.00141.00620008736900
2010-07-09139.00144.00139.00140.00708009992400
2010-07-08149.00151.00140.00143.0011180016106400
2010-07-07148.00152.00146.00146.007460011140300
2010-07-06146.00150.00142.00147.0017660025736100
2010-07-05134.00157.00134.00152.0031180046578900
2010-07-02133.00141.00131.00134.0010550014410100
2010-07-01130.00137.00129.00131.0016590021964900
2010-06-30131.00145.00122.00141.0017360023214400
2010-06-29143.00150.00127.00131.0029740040852100
2010-06-28149.00149.00130.00132.0030090041430800
2010-06-25160.00162.00147.00149.0038460058606700
2010-06-24155.00164.00155.00160.0013040020650600
2010-06-23160.00167.00146.00165.0045030069990500
2010-06-22182.00182.00166.00169.0028620049693800
2010-06-21189.00189.00180.00181.0029550053841700
2010-06-18186.00199.00179.00189.00827000154405600
2010-06-17214.00220.00158.00186.001368300253367100
2010-06-16260.00267.00229.00238.0024730063203800
2010-06-15265.00267.00255.00265.0015020039223300
2010-06-14272.00272.00262.00265.005140013642900
2010-06-11262.00266.00260.00265.00368009715500
2010-06-10268.00268.00259.00265.004090010768900
2010-06-09268.00277.00263.00268.006670017800200
2010-06-08270.00280.00255.00277.0010490028187000
2010-06-07279.00286.00273.00278.007620021243000
2010-06-04281.00297.00280.00287.0025340073528100
2010-06-03280.00282.00275.00278.005900016423400
2010-06-02274.00285.00270.00280.008230022754900
2010-06-01278.00284.00265.00280.0012620034779900
2010-05-31255.00278.00253.00270.0016600043439000
2010-05-28241.00253.00241.00253.0012060029999000
2010-05-27235.00241.00233.00241.00392009230500
2010-05-26236.00242.00232.00239.00272006439400
2010-05-25246.00246.00231.00241.007610018089700
2010-05-24246.00246.00240.00246.00339008250700
2010-05-21242.00247.00242.00246.00383009366700
2010-05-20240.00257.00239.00250.004920012246500
2010-05-19235.00241.00229.00241.007610017730500
2010-05-18256.00260.00234.00245.009190022679700
2010-05-17263.00263.00242.00253.006360016172600
2010-05-14255.00264.00253.00259.0011090028893400
2010-05-13253.00261.00246.00258.0014500036941400
2010-05-12224.00252.00224.00249.0032250075585100
2010-05-11234.00234.00224.00227.004480010137200
2010-05-10228.00230.00221.00230.00250005614600
2010-05-07231.00231.00213.00230.009060020284600
2010-05-06238.00240.00234.00234.005280012453900
2010-04-30250.00250.00239.00243.005340013024100
2010-04-28242.00251.00242.00248.005040012423700
2010-04-27248.00249.00233.00242.007020017214700
2010-04-26252.00252.00248.00251.004610011511600
2010-04-23247.00251.00247.00251.006420015956300
2010-04-22253.00253.00248.00250.005040012593100
2010-04-21249.00253.00246.00250.005220013020500
2010-04-20251.00253.00246.00248.004840012040400
2010-04-19257.00262.00245.00255.0015620039169100
2010-04-16255.00258.00252.00255.0010590026963100
2010-04-15259.00268.00253.00260.0018950048752900
2010-04-14288.00288.00251.00251.0030650081971900
2010-04-13291.00299.00288.00291.007340021446100
2010-04-12293.00300.00271.00289.0012810037462400
2010-04-09293.00314.00292.00306.0011730035573400
2010-04-08318.00319.00302.00306.0010910033728800
2010-04-07323.00329.00320.00323.005740018521200
2010-04-06328.00330.00310.00327.0013840044686500
2010-04-05328.00334.00327.00329.0012030039684800
2010-04-02327.00334.00327.00330.0011970039336600
2010-04-01343.00343.00323.00327.0019890066009900
2010-03-31354.00354.00321.00338.0016320055100400
2010-03-30350.00354.00344.00346.0011740040876800
2010-03-29361.00375.00342.00350.00354500124266800
2010-03-26369.00407.00369.00400.00417500162476800
2010-03-25350.00367.00343.00367.0016880059980400
2010-03-24338.00350.00336.00346.008900030382700
2010-03-23333.00349.00330.00346.0010630036426700
2010-03-19343.00350.00336.00345.0018990065307700
2010-03-18345.00357.00341.00353.0026470092589800
2010-03-17343.00358.00333.00340.00609900213257200
2010-03-16325.00348.00321.00347.0026640090669000
2010-03-15314.00325.00311.00325.0013380042563500
2010-03-12328.00328.00304.00321.0014450045855500
2010-03-11347.00355.00313.00322.00340900113431900
2010-03-10323.00346.00310.00346.00391200129339400
2010-03-09307.00323.00305.00323.0025930082002500
2010-03-08298.00311.00288.00308.0029380089216000
2010-03-05290.00297.00290.00294.0021140062299800
2010-03-04288.00293.00280.00293.0018280052768000
2010-03-03270.00292.00270.00284.009360026664900
2010-03-02282.00282.00273.00275.00260007193700
2010-03-01276.00287.00275.00282.007960022257400
2010-02-26266.00279.00265.00276.006790018423100
2010-02-25260.00270.00260.00270.00238006311300
2010-02-24263.00270.00263.00270.00207005463800
2010-02-23274.00274.00262.00269.005460014590400
2010-02-22283.00284.00272.00273.004680012988800
2010-02-19286.00294.00275.00278.007220020353800
2010-02-18275.00294.00265.00291.0012840036039700
2010-02-17253.00272.00253.00272.0011720030402400
2010-02-16273.00280.00255.00271.0010240027189000
2010-02-15280.00283.00264.00278.007320020157400
2010-02-12291.00307.00281.00286.00390100114292900
2010-02-10265.00290.00263.00290.0033760095359300
2010-02-09246.00265.00246.00262.005600014464200
2010-02-08233.00274.00233.00243.008010020070600
2010-02-05247.00248.00231.00240.0019440046664100
2010-02-04259.00263.00247.00250.0014400036280700
2010-02-03265.00267.00259.00260.006950018247100
2010-02-02273.00274.00250.00264.0018150047400500
2010-02-01279.00280.00270.00278.008070022235900
2010-01-29284.00287.00278.00282.005100014324200
2010-01-28286.00292.00284.00284.005550015952300
2010-01-27280.00296.00277.00286.006830019535700
2010-01-26310.00314.00285.00290.0021820065852400
2010-01-25275.00307.00274.00298.0023430069015900
2010-01-22275.00277.00268.00274.008830024023000
2010-01-21279.00279.00265.00277.0012020032930600
2010-01-20290.00295.00272.00275.0021020059719300
2010-01-19296.00319.00271.00271.00566900168069500
2010-01-18297.00331.00271.00320.00911700276331700
2010-01-15260.00294.00256.00294.00573000156327800
2010-01-14258.00261.00251.00253.0022610057982400
2010-01-13252.00254.00248.00254.008580021533900
2010-01-12264.00264.00254.00254.0013180033929700
2010-01-08257.00265.00252.00260.0018730048309900
2010-01-07242.00260.00237.00256.0011900029553700
2010-01-06249.00249.00241.00242.005370013141600
2010-01-05263.00263.00249.00250.007770019791500
2010-01-04247.00256.00247.00256.007640019213200

   ※ 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