[2673 JQスタンダード] 夢 隊 日足 時系列データ

[2673 JQスタンダード] 夢 隊 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12113.00117.00105.00106.001775700194150200
2013-07-11103.00133.00103.00122.007092200850536400
2013-07-1097.00101.0096.00100.0020400020117400
2013-07-0996.0097.0094.0097.00616005884100
2013-07-0897.00100.0095.0097.0021060020428700
2013-07-0594.00103.0094.0098.0042230041799200
2013-07-0493.0095.0092.0094.00790007380200
2013-07-0394.0095.0092.0094.00867008043000
2013-07-0293.0094.0093.0093.00322003005400
2013-07-0191.0094.0091.0094.00436004021000
2013-06-2888.0092.0087.0090.00855007657400
2013-06-2786.0087.0082.0087.0015750013344000
2013-06-2691.0091.0085.0085.0015690013685000
2013-06-2594.0094.0089.0090.0015360013960600
2013-06-2496.0096.0093.0094.00727006871700
2013-06-2194.0097.0093.0096.00577005423900
2013-06-2097.0097.0095.0096.00492004716500
2013-06-1996.0098.0096.0097.00729007047000
2013-06-1895.0097.0093.0096.001010009579800
2013-06-1793.0095.0091.0095.00558005201700
2013-06-1493.0095.0092.0092.00722006764900
2013-06-1394.0094.0090.0090.00759006933900
2013-06-1289.0096.0089.0093.00846007794200
2013-06-1195.0095.0093.0094.00467004371200
2013-06-1093.0095.0092.0094.00889008287400
2013-06-0790.0092.0085.0089.0023600020860700
2013-06-06100.00101.0092.0095.0029190028099300
2013-06-05108.00108.00103.00103.0019450020578500
2013-06-04104.00120.00102.00106.0083880091314900
2013-06-03104.00104.00101.00101.00663006769000
2013-05-31103.00105.00103.00105.00553005753000
2013-05-30104.00106.00101.00103.0015250015793800
2013-05-29105.00107.00104.00105.00742007828300
2013-05-28103.00105.00102.00105.00694007135600
2013-05-27101.00105.00100.00104.0012570012861400
2013-05-24103.00107.0097.00103.0021430021786300
2013-05-23112.00112.00101.00103.0028770030451000
2013-05-22114.00115.00111.00113.009770011034600
2013-05-21114.00115.00109.00113.0026000028860000
2013-05-20117.00117.00113.00116.00784009042300
2013-05-17104.00118.00104.00117.0013280014899900
2013-05-16109.00113.00100.00108.0029260031164300
2013-05-15125.00125.00109.00113.0038900045957800
2013-05-14130.00134.00123.00127.0042920055149100
2013-05-13134.00158.00128.00129.002082300293105600
2013-05-10126.00129.00123.00129.0051510065167700
2013-05-09125.00126.00120.00123.0035140043108900
2013-05-08123.00141.00118.00122.003529000453597500
2013-05-07102.00116.00102.00115.001309100143673400
2013-05-02100.00102.00100.00102.00934009395600
2013-05-0199.00101.0098.00101.0014580014521200
2013-04-30101.00101.0098.00100.0022440022321800
2013-04-26105.00105.00101.00101.00918009425900
2013-04-25104.00105.00102.00104.0012000012405400
2013-04-24104.00104.00102.00104.00829008558000
2013-04-23105.00105.00103.00103.0013900014403100
2013-04-22105.00107.00103.00103.0019120020000000
2013-04-19104.00108.00103.00104.0028850030311500
2013-04-18103.00105.00102.00104.0029820030822600
2013-04-17103.00108.00102.00103.0026670027804100
2013-04-16104.00104.00100.00103.0029320029981700
2013-04-15101.00105.00100.00105.0027010027693700
2013-04-12100.00103.0099.00100.0025790026047600
2013-04-11102.00102.0097.00101.0029960029640900
2013-04-1096.00103.0095.00101.0040000039801400
2013-04-0995.0098.0095.0096.0014280013714400
2013-04-0894.0095.0093.0095.00968009100200
2013-04-0594.0096.0091.0093.0018250017009700
2013-04-0494.0094.0093.0093.00679006360800
2013-04-0394.0096.0094.0095.0011810011146600
2013-04-0292.0094.0090.0092.0012290011311600
2013-04-0199.00100.0094.0094.0028090027084400
2013-03-2999.00111.0098.0098.002074000218263100
2013-03-2898.0098.0096.0096.00288002775800
2013-03-2795.0097.0095.0096.00462004428800
2013-03-2695.0096.0095.0095.00455004322900
2013-03-2596.0096.0094.0095.00764007272800
2013-03-2297.0097.0094.0095.00866008295400
2013-03-2198.0098.0096.0097.00245002376900
2013-03-1998.0098.0096.0098.00316003064900
2013-03-1898.0099.0097.0098.00473004622100
2013-03-1597.00100.0097.0099.00373003670200
2013-03-1498.0098.0097.0097.00165001601600
2013-03-1399.0099.0096.0098.00574005583200
2013-03-12100.00101.0096.0098.0013090012876000
2013-03-11100.00104.0099.0099.0019820020059500
2013-03-0899.00101.0099.00100.0013220013199200
2013-03-0798.00100.0097.0099.00816008008000
2013-03-0697.0098.0096.0097.00781007577200
2013-03-0598.0098.0095.0096.00573005521800
2013-03-0495.0099.0095.0097.0016020015576100
2013-03-0195.0096.0094.0095.00509004834700
2013-02-2894.0096.0093.0096.00637006010100
2013-02-2794.0095.0093.0094.00386003602100
2013-02-2694.0095.0093.0094.00204001916900
2013-02-2595.0096.0093.0096.00241002283300
2013-02-2296.0097.0091.0094.0017510016434600
2013-02-2193.0096.0093.0096.00344003266900
2013-02-2093.0094.0092.0094.00781007273800
2013-02-1992.0094.0092.0094.00713006639100
2013-02-1888.0093.0087.0091.00756006791600
2013-02-1591.0091.0082.0090.0018830016192100
2013-02-1493.0096.0089.0093.00934008570800
2013-02-1397.0097.0092.0093.0012140011512200
2013-02-1299.0099.0095.0098.0012040011776300
2013-02-08102.00102.0098.0099.0013790013805500
2013-02-07103.00103.00102.00102.0012830013130800
2013-02-06103.00104.00102.00103.0018520019072400
2013-02-05103.00104.00102.00103.00856008839100
2013-02-04104.00105.00103.00104.009820010224000
2013-02-01104.00105.00102.00103.0014240014723000
2013-01-31103.00105.00103.00103.0010390010776100
2013-01-30104.00104.00102.00102.0010900011216500
2013-01-29103.00104.00101.00103.0013670013962100
2013-01-28101.00107.0099.00104.0041760043133300
2013-01-25101.00102.0099.00100.00710007122300
2013-01-24102.00102.0099.00100.0010270010307600
2013-01-23102.00103.00100.00101.0011730011921500
2013-01-22103.00103.00101.00102.00926009417000
2013-01-21101.00103.00100.00103.0013450013664600
2013-01-1899.00101.0098.00100.0015890015840200
2013-01-17104.00104.0099.0099.0028900029180900
2013-01-16106.00109.00103.00103.0034200036050200
2013-01-15105.00107.00104.00106.0023300024453000
2013-01-11105.00105.00103.00104.0017650018344100
2013-01-10103.00105.00101.00104.0023790024436500
2013-01-09104.00104.00102.00103.0030250031220200
2013-01-08104.00117.00104.00104.002912100319316100
2013-01-0797.00100.0095.00100.0027540026903600
2013-01-0497.00101.0094.0096.0056370054554600
2012-12-2894.0095.0092.0093.0017110015938200
2012-12-2793.0098.0092.0095.0035120033351400
2012-12-2692.0093.0091.0091.00783007176600
2012-12-2592.0093.0091.0092.0012060011094900
2012-12-2192.0093.0091.0092.0011560010620300
2012-12-2095.0095.0092.0092.0011260010442600
2012-12-1992.0096.0092.0093.0032170030063100
2012-12-1892.0093.0090.0091.0019380017625100
2012-12-1793.0094.0092.0092.00752006965500
2012-12-1491.0094.0091.0092.0016200015016700
2012-12-1393.0094.0091.0091.0022110020300300
2012-12-1294.0094.0092.0093.0017480016246300
2012-12-1192.0096.0091.0094.0031980029879800
2012-12-1093.0094.0092.0093.00788007325700
2012-12-0797.0097.0092.0093.0051250048023300
2012-12-0689.00102.0088.0097.002321500224156100
2012-12-0589.0089.0087.0088.00909007997600
2012-12-0488.0091.0088.0089.0013690012210700
2012-12-0388.0089.0087.0089.0013240011631200
2012-11-3091.0091.0088.0088.0016150014429700
2012-11-2991.0093.0090.0091.0011930010883000
2012-11-2893.0093.0089.0089.0013250012058400
2012-11-2791.0094.0091.0092.0019090017581600
2012-11-2695.0096.0092.0093.0016110015113700
2012-11-2296.0096.0092.0093.0027170025382200
2012-11-2196.00101.0092.0095.001149600111251700
2012-11-2092.00105.0091.0092.003328300328842400
2012-11-1986.0091.0084.0087.0040610035426300
2012-11-1684.0085.0083.0085.0013620011403200
2012-11-1586.0087.0082.0084.0061020051462400
2012-11-1483.0098.0083.0089.004865300448756900
2012-11-1385.0086.0079.0079.0032520026590200
2012-11-1289.0089.0083.0084.0024390020902100
2012-11-0990.0093.0088.0089.0033260030161400
2012-11-0892.0092.0088.0090.0015330013763200
2012-11-0793.0093.0091.0091.0013760012627600
2012-11-0694.0095.0093.0093.0011260010549400
2012-11-0595.0096.0092.0095.0015970014996300
2012-11-0299.0099.0095.0095.0014590014078700
2012-11-01103.00104.0097.0098.0075230075942400
2012-10-3198.0098.0095.0096.0022380021549800
2012-10-30100.00100.0096.0099.0032570031979900
2012-10-29101.00102.0098.00101.0028860028924200
2012-10-26105.00105.00102.00102.0024740025456000
2012-10-25107.00108.00104.00104.0030900032470000
2012-10-24108.00117.00105.00106.003002900334685800
2012-10-23106.00106.00102.00103.0026200027402800
2012-10-22101.00102.0099.00102.0019010019081300
2012-10-19104.00105.00100.00103.0035890036686900
2012-10-18108.00112.00103.00104.001388300148630100
2012-10-17103.00104.0098.00101.0065410065774000
2012-10-16108.00112.00104.00105.0061230065240700
2012-10-15110.00125.00105.00108.002844200326851800
2012-10-12104.00112.00101.00102.0074760078751800
2012-10-11107.00130.00102.00109.004537400539099800
2012-10-10110.00111.00100.00107.001299200136562400
2012-10-09123.00126.00103.00109.002057500232967900
2012-10-0599.00137.0096.00122.0095737001159083200
2012-10-0474.00104.0074.00100.004504500426423800
2012-10-0373.0075.0072.0074.00452003317700
2012-10-0275.0076.0073.0073.00363002697600
2012-10-0176.0076.0074.0075.00479003593400
2012-09-2876.0076.0075.0076.0010700810300
2012-09-2776.0077.0074.0077.00211001591300
2012-09-2677.0077.0074.0075.00575004359900
2012-09-2579.0079.0077.0077.00527004097500
2012-09-2480.0080.0079.0079.00311002462800
2012-09-2180.0081.0079.0080.00210001674000
2012-09-2080.0081.0080.0080.00294002352500
2012-09-1980.0081.0080.0081.00349002796500
2012-09-1881.0081.0079.0080.00354002833300
2012-09-1481.0082.0079.0082.001176009453900
2012-09-1381.0082.0080.0081.00356002882000
2012-09-1281.0083.0081.0082.00299002434200
2012-09-1180.0082.0080.0082.00140001132900
2012-09-1080.0082.0080.0081.00424003441600
2012-09-0781.0083.0080.0080.00373003031500
2012-09-0680.0081.0079.0081.00289002302900
2012-09-0584.0084.0079.0080.0017880014437500
2012-09-0485.0085.0083.0083.00704005895700
2012-09-0385.0086.0084.0085.00188001599400
2012-08-3186.0088.0084.0084.001131009674600
2012-08-3086.0089.0086.0087.001099009560800
2012-08-2984.0086.0084.0085.00305002592000
2012-08-2886.0086.0084.0084.00495004179700
2012-08-2786.0087.0085.0085.00351003003900
2012-08-2487.0087.0085.0085.00585005017100
2012-08-2388.0089.0087.0088.00505004459900
2012-08-2287.0092.0087.0090.0025540022968000
2012-08-2188.0088.0085.0087.00515004466200
2012-08-2088.0089.0086.0088.00577005046000
2012-08-1784.0087.0084.0087.00743006355000
2012-08-1685.0085.0083.0085.00614005147800
2012-08-1586.0086.0084.0084.00344002910200
2012-08-1485.0086.0084.0085.00344002910500
2012-08-1385.0086.0083.0085.001043008786900
2012-08-1088.0089.0085.0085.0023030019939500
2012-08-0988.0097.0088.0095.0043960041011200
2012-08-0887.0088.0086.0088.00389003400000
2012-08-0788.0091.0086.0088.00873007639500
2012-08-0687.0088.0086.0088.00408003549400
2012-08-0388.0088.0086.0087.00261002269000
2012-08-0288.0089.0087.0087.00267002352400
2012-08-0189.0089.0087.0088.00356003137700
2012-07-3190.0090.0088.0090.001124009994600
2012-07-3090.0092.0089.0091.00451004076100
2012-07-2790.0091.0089.0090.00656005887700
2012-07-2686.0090.0085.0089.00521004578100
2012-07-2586.0086.0084.0084.00501004233900
2012-07-2486.0087.0085.0086.00712006117600
2012-07-2390.0090.0087.0088.00954008466700
2012-07-2093.0093.0091.0091.00662006086200
2012-07-1994.0095.0093.0094.00470004416300
2012-07-1897.0098.0093.0093.0021790020832300
2012-07-1795.00108.0095.0096.0064090065392000
2012-07-1395.0096.0094.0095.00361003444100
2012-07-1297.0098.0094.0096.0012870012281000
2012-07-1198.0098.0096.0097.00463004492200
2012-07-10100.00101.0097.0097.0016190016033500
2012-07-09102.00103.00100.00101.00536005421800

   ※ 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