[2666 JQスタンダード] オートウェーブ 日足 時系列データ (2012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 
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
2012-07-0661.0062.0060.0061.00248001503800
2012-07-0563.0063.0061.0061.00351002172800
2012-07-0464.0064.0062.0062.00248001568400
2012-07-0363.0064.0063.0064.00253001614300
2012-07-0263.0064.0062.0063.00463002920700
2012-06-2961.0063.0061.0062.00380002348500
2012-06-2862.0063.0061.0061.00285001744900
2012-06-2761.0062.0060.0061.00376002296000
2012-06-2661.0066.0061.0062.0029040018403000
2012-06-2561.0062.0060.0060.00509003093100
2012-06-2261.0062.0060.0061.00215001306600
2012-06-2162.0062.0061.0061.00466002868500
2012-06-2062.0062.0061.0062.00333002045200
2012-06-1962.0062.0060.0061.00384002351000
2012-06-1863.0063.0061.0061.00865005377600
2012-06-1563.0065.0060.0061.0030640019273200
2012-06-1460.0062.0059.0062.0024170014817400
2012-06-1359.0061.0058.0059.00440002628300
2012-06-1259.0059.0057.0059.00243001413700
2012-06-1159.0059.0056.0059.00624003604300
2012-06-0859.0059.0057.0058.00354002048000
2012-06-0758.0059.0058.0059.00595003452500
2012-06-0657.0057.0056.0057.00588003324600
2012-06-0556.0057.0054.0056.00723004048500
2012-06-0456.0056.0054.0055.001388007646400
2012-06-0164.0064.0058.0058.0029180017676700
2012-05-3161.0062.0060.0062.00826005058700
2012-05-3061.0061.0059.0061.00352002127500
2012-05-2960.0061.0059.0061.00227001360500
2012-05-2860.0062.0059.0060.00834005014900
2012-05-2562.0062.0059.0060.00707004269200
2012-05-2461.0062.0059.0061.00540003258700
2012-05-2363.0063.0060.0060.001475009033500
2012-05-2263.0064.0061.0063.001373008536500
2012-05-2167.0067.0060.0063.0062540039633900
2012-05-1867.0069.0063.0069.0016010010618700
2012-05-1761.0067.0061.0066.0019790012839000
2012-05-1660.0063.0059.0061.001080006610100
2012-05-1566.0066.0055.0060.0063240037444500
2012-05-1468.0070.0062.0064.0031680020819900
2012-05-1170.0071.0068.0069.00991006893200
2012-05-1068.0070.0068.0070.00508003524900
2012-05-0971.0072.0068.0070.001344009390400
2012-05-0873.0074.0071.0073.00307002213000
2012-05-0773.0074.0071.0072.00887006409200
2012-05-0276.0077.0073.0074.0018640013892300
2012-05-0178.0078.0076.0076.00294002257400
2012-04-2778.0079.0076.0078.00388003010800
2012-04-2680.0080.0077.0078.0013200010270700
2012-04-2581.0081.0078.0080.00832006611000
2012-04-2476.0080.0075.0079.0038140029828700
2012-04-2375.0077.0074.0076.00807006072000
2012-04-2075.0075.0073.0074.00523003883300
2012-04-1975.0076.0074.0075.00463003444100
2012-04-1875.0076.0074.0076.00564004221300
2012-04-1776.0076.0074.0074.00287002141700
2012-04-1677.0077.0074.0076.001155008727700
2012-04-1376.0076.0074.0076.00373002819700
2012-04-1276.0077.0074.0076.00443003332300
2012-04-1175.0076.0073.0076.001075008018900
2012-04-1075.0077.0075.0076.00875006615500
2012-04-0975.0079.0074.0077.0017280013201700
2012-04-0674.0076.0072.0075.001010007510900
2012-04-0575.0075.0071.0075.0043320031562400
2012-04-0479.0080.0075.0077.0022930017801800
2012-04-0379.0081.0078.0079.0016980013495700
2012-04-0281.0082.0078.0080.0019380015472400
2012-03-3083.0084.0078.0083.0045130036653200
2012-03-2987.0088.0083.0084.0048650041593100
2012-03-2879.0090.0077.0089.0079550067364700
2012-03-2785.0087.0079.0079.0054900045243200
2012-03-2684.0092.0083.0087.001175000103489300
2012-03-2382.0084.0078.0084.0023540018833900
2012-03-2280.0081.0079.0081.001117008967300
2012-03-2184.0087.0079.0081.0086690072306400
2012-03-1977.0082.0076.0081.0070160055640700
2012-03-1674.0076.0073.0076.00854006343300
2012-03-1575.0076.0073.0074.0014990011101000
2012-03-1476.0077.0073.0075.0028540021264500
2012-03-1375.0079.0074.0076.0054500041839900
2012-03-1275.0076.0073.0076.0044500033216200
2012-03-0973.0073.0070.0073.0039000028109400
2012-03-0868.0074.0067.0071.0037640026536000
2012-03-0769.0070.0067.0068.0043650029588400
2012-03-0674.0081.0070.0070.002818500212623900
2012-03-0567.0073.0066.0070.0068730047957300
2012-03-0265.0067.0065.0066.00427002800600
2012-03-0167.0067.0065.0066.0018200012021300
2012-02-2967.0068.0066.0067.001040006970000
2012-02-2868.0068.0065.0067.0021840014504400
2012-02-2769.0070.0068.0069.001122007761000
2012-02-2469.0070.0068.0068.001047007208600
2012-02-2369.0069.0067.0069.00966006568000
2012-02-2268.0069.0067.0069.00518003512000
2012-02-2168.0068.0066.0067.00617004133200
2012-02-2068.0069.0067.0068.0015720010673800
2012-02-1765.0068.0065.0068.0022960015216300
2012-02-1665.0066.0064.0064.00912005945200
2012-02-1564.0066.0063.0065.001404009040200
2012-02-1464.0064.0063.0064.001560009840300
2012-02-1365.0065.0063.0064.001052006785600
2012-02-1066.0066.0063.0064.0035100022618800
2012-02-0968.0069.0064.0066.0063520042168400
2012-02-0866.0069.0064.0068.0070140046435400
2012-02-0777.0080.0066.0066.002389600172580700
2012-02-0666.0067.0065.0067.001391009190700
2012-02-0365.0065.0063.0065.00207001328400
2012-02-0261.0065.0061.0065.001131007113700
2012-02-0164.0064.0061.0061.0021700013561900
2012-01-3165.0066.0062.0064.0021840013890700
2012-01-3066.0066.0064.0065.0017040011117500
2012-01-2768.0068.0065.0067.0018150012115100
2012-01-2669.0070.0067.0068.0022880015595900
2012-01-2570.0070.0068.0069.0015760010816800
2012-01-2470.0070.0068.0069.0014640010045800
2012-01-2370.0070.0068.0069.00472003267500
2012-01-2071.0071.0068.0069.00952006604300
2012-01-1970.0070.0069.0069.00417002880400
2012-01-1871.0072.0069.0069.00555003954100
2012-01-1770.0070.0068.0070.00335002320500
2012-01-1668.0069.0068.0069.007300500300
2012-01-1369.0069.0068.0068.00280001909500
2012-01-1269.0069.0068.0069.00521003552100
2012-01-1170.0070.0069.0069.009300642700
2012-01-1070.0071.0069.0070.0012800896200
2012-01-0670.0070.0069.0070.0014300999700
2012-01-0570.0070.0068.0069.0013800959100
2012-01-0469.0071.0069.0069.0011400792900

   ※ 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