[2705 JQスタンダード] 大戸屋HD 日足 時系列データ

[2705 JQスタンダード] 大戸屋HD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121088.001088.001080.001086.0067007261200
2013-07-111077.001086.001074.001084.001010010918200
2013-07-101076.001083.001073.001077.0032003445000
2013-07-091082.001085.001070.001074.001480015955500
2013-07-081081.001082.001075.001079.001190012838500
2013-07-051066.001079.001066.001070.001260013498500
2013-07-041064.001065.001060.001064.0049005210300
2013-07-031062.001063.001058.001060.00950010078500
2013-07-021061.001061.001055.001056.0050005292500
2013-07-011060.001060.001043.001050.001090011438000
2013-06-281050.001050.001045.001045.0060006291000
2013-06-271045.001048.001036.001044.0074007702600
2013-06-261044.001044.001038.001039.0042004373900
2013-06-251045.001046.001038.001044.0032003332500
2013-06-241046.001046.001040.001044.0040004177600
2013-06-211031.001041.001025.001040.0065006707500
2013-06-201039.001044.001030.001031.0094009720700
2013-06-191049.001049.001039.001039.0089009290500
2013-06-181048.001049.001045.001046.0046004816500
2013-06-171037.001048.001036.001048.0050005198200
2013-06-141031.001041.001030.001037.0058006002000
2013-06-131050.001050.001030.001031.0083008622400
2013-06-121030.001045.001030.001045.0062006427000
2013-06-111045.001045.001039.001043.0090009385000
2013-06-101015.001041.001015.001041.0093009547300
2013-06-071027.001027.001000.001015.003360033904500
2013-06-061040.001040.001029.001029.001730017867200
2013-06-051057.001057.001041.001041.0082008629600
2013-06-041037.001040.001030.001040.001550016041500
2013-06-031045.001048.001038.001038.001630016975400
2013-05-311046.001050.001044.001045.001030010772600
2013-05-301050.001051.001045.001045.001990020865500
2013-05-291052.001067.001050.001055.002880030329900
2013-05-281051.001058.001051.001058.001070011268600
2013-05-271070.001070.001052.001056.002210023430000
2013-05-241070.001080.001061.001072.002130022800900
2013-05-231085.001091.001070.001074.003170034223600
2013-05-221100.001100.001085.001085.001560017050700
2013-05-211088.001098.001080.001090.002120023057400
2013-05-201085.001090.001085.001088.001440015664400
2013-05-171073.001085.001069.001084.001190012824200
2013-05-161082.001089.001065.001074.003930042293200
2013-05-151091.001094.001081.001081.003060033215500
2013-05-141100.001102.001086.001086.003090033754000
2013-05-131114.001115.001098.001100.004540050214500
2013-05-101100.001105.001089.001105.003770041319400
2013-05-091074.001090.001074.001090.004010043485100
2013-05-081064.001070.001063.001070.002660028322900
2013-05-071061.001064.001057.001063.002830029999700
2013-05-021060.001061.001053.001058.001520016061100
2013-05-011056.001060.001055.001059.001370014478000
2013-04-301057.001060.001053.001056.002280024064000
2013-04-261055.001057.001051.001052.001500015802500
2013-04-251054.001055.001052.001055.002070021819300
2013-04-241060.001060.001051.001054.002160022810400
2013-04-231062.001063.001055.001058.002390025315700
2013-04-221063.001063.001059.001060.001880019953200
2013-04-191058.001059.001054.001059.001950020602700
2013-04-181058.001060.001057.001058.0077008145700
2013-04-171057.001060.001055.001057.0061006452600
2013-04-161057.001057.001052.001055.001350014243700
2013-04-151061.001063.001057.001057.001080011442700
2013-04-121063.001063.001055.001056.001780018845800
2013-04-111059.001061.001053.001060.002440025803600
2013-04-101055.001059.001052.001055.002310024359400
2013-04-091059.001060.001054.001055.002400025365500
2013-04-081060.001060.001052.001054.001910020176200
2013-04-051048.001059.001040.001050.004560047786600
2013-04-041040.001045.001028.001045.002010020810700
2013-04-031040.001049.001033.001035.001790018650600
2013-04-021020.001033.001003.001026.003380034378100
2013-04-011063.001063.001032.001032.003970041740300
2013-03-291090.001095.001058.001067.004900052652700
2013-03-281116.001116.001098.001100.005500060936300
2013-03-271100.001130.001082.001118.00111600123635500
2013-03-261157.001160.001155.001157.00165100191050900
2013-03-251160.001160.001157.001159.007730089590400
2013-03-221156.001160.001155.001157.004980057639100
2013-03-211159.001160.001156.001158.005100059084500
2013-03-191156.001161.001155.001159.003120036134400
2013-03-181155.001162.001153.001154.006090070454500
2013-03-151158.001160.001150.001156.006260072341700
2013-03-141158.001161.001153.001158.004210048750400
2013-03-131142.001161.001132.001153.00341300390963300
2013-03-121187.001188.001180.001180.006630078509900
2013-03-111193.001195.001186.001186.005400064300000
2013-03-081188.001192.001182.001191.005840069340600
2013-03-071187.001192.001180.001188.006080072108700
2013-03-061200.001200.001177.001186.00123700147108900
2013-03-051210.001217.001198.001201.0094500113909100
2013-03-041208.001218.001206.001218.002550030899700
2013-03-011201.001220.001200.001201.003110037475400
2013-02-281205.001209.001200.001204.003760045265400
2013-02-271211.001230.001205.001213.004270051902700
2013-02-261219.001295.001200.001240.008070099560300
2013-02-251277.001285.001276.001284.00960012291200
2013-02-221266.001276.001263.001276.00900011417400
2013-02-211254.001270.001254.001263.00850010710000
2013-02-201250.001254.001242.001251.0078009737600
2013-02-191230.001250.001220.001238.001090013507700
2013-02-181207.001222.001207.001216.0064007765500
2013-02-151235.001235.001200.001205.001860022562900
2013-02-141233.001239.001230.001238.0074009128600
2013-02-131248.001283.001230.001234.003120039210400
2013-02-121235.001300.001226.001248.003570044637200
2013-02-081233.001235.001228.001234.001120013795100
2013-02-071226.001235.001226.001232.0061007503500
2013-02-061232.001249.001215.001223.002820034770400
2013-02-051218.001230.001215.001229.001590019428300
2013-02-041202.001215.001202.001215.001460017634300
2013-02-011198.001200.001196.001200.00870010425300
2013-01-311196.001199.001195.001196.0078009337600
2013-01-301191.001195.001190.001195.00980011689400
2013-01-291195.001195.001190.001191.001150013723000
2013-01-281195.001198.001193.001195.0079009445300
2013-01-251195.001196.001188.001194.0071008460600
2013-01-241194.001198.001178.001195.001050012477500
2013-01-231161.001199.001161.001198.001430016901300
2013-01-221145.001158.001145.001158.0067007699700
2013-01-211139.001142.001134.001142.00990011273800
2013-01-181130.001137.001128.001136.0080009057700
2013-01-171130.001135.001120.001129.001640018477200
2013-01-161135.001140.001132.001133.0071008064100
2013-01-151134.001135.001130.001135.0081009183900
2013-01-111129.001129.001119.001128.0083009348400
2013-01-101111.001122.001108.001120.001550017304700
2013-01-091097.001100.001083.001100.001600017512000
2013-01-081060.001080.001060.001078.0083008906300
2013-01-071049.001060.001049.001058.001130011899200
2013-01-041048.001050.001045.001048.001400014679300
2012-12-281039.001046.001036.001045.0081008445200
2012-12-271030.001032.001026.001032.0074007614000
2012-12-261022.001030.001022.001028.0094009645200
2012-12-251022.001025.001020.001022.0065006641400
2012-12-211019.001020.001017.001020.0078007944300
2012-12-201021.001023.001017.001019.0068006939700
2012-12-191015.001024.001015.001018.0072007345300
2012-12-181024.001024.001015.001017.0072007338500
2012-12-171027.001028.001021.001022.0051005226600
2012-12-141019.001020.001016.001019.0018001834300
2012-12-131015.001020.001015.001019.0065006614600
2012-12-121020.001023.001015.001016.0046004685300
2012-12-111024.001025.001018.001019.0060006128400
2012-12-101016.001021.001015.001021.0057005798000
2012-12-071007.001016.001007.001015.0059005962800
2012-12-061007.001007.001002.001006.0031003118200
2012-12-051003.001006.001000.001005.0020002006900
2012-12-04999.001005.00999.001003.0045004504400
2012-12-031000.001000.00997.00999.0039003897300
2012-11-301000.001004.00998.001000.0083008303300
2012-11-29993.00998.00991.00998.0036003576200
2012-11-28998.00998.00993.00993.0054005380600
2012-11-27990.00993.00989.00993.0033003270100
2012-11-26987.00990.00985.00988.0083008191500
2012-11-22981.00985.00980.00983.0041004028500
2012-11-21980.00982.00978.00979.0027002648400
2012-11-20980.00981.00978.00978.0038003723700
2012-11-19975.00979.00975.00976.0047004589800
2012-11-16969.00974.00969.00972.0023002234100
2012-11-15974.00975.00966.00968.0052005040800
2012-11-14968.00971.00966.00967.0027002615200
2012-11-13968.00970.00966.00968.0044004259500
2012-11-12977.00979.00968.00969.0081007889500
2012-11-09968.00974.00967.00969.0033003203500
2012-11-08969.00970.00968.00969.0017001647500
2012-11-07973.00973.00972.00972.0018001750500
2012-11-06976.00976.00969.00972.0032003106900
2012-11-05970.00975.00969.00969.0045004366600
2012-11-02965.00972.00965.00968.0057005522100
2012-11-01957.00965.00957.00964.0012001154700
2012-10-31957.00968.00955.00956.0038003640700
2012-10-30955.00957.00955.00955.0012001146900
2012-10-29953.00955.00953.00955.0037003531000
2012-10-26952.00953.00952.00952.00900857000
2012-10-25954.00954.00951.00954.0016001525900
2012-10-24953.00954.00953.00954.001000953600
2012-10-23953.00954.00950.00954.0021001998900
2012-10-22954.00954.00953.00953.0021002002800
2012-10-19953.00954.00950.00954.0031002954000
2012-10-18947.00952.00947.00952.0017001612800
2012-10-17950.00953.00950.00950.0023002187100
2012-10-16949.00953.00941.00951.0073006917000
2012-10-15950.00953.00950.00953.0017001616300
2012-10-12950.00953.00949.00950.0020001900300
2012-10-11951.00951.00949.00949.00200190000
2012-10-10950.00955.00946.00946.0020001900600
2012-10-09954.00954.00944.00948.0030002853800
2012-10-05954.00954.00941.00952.0055005225200
2012-10-04948.00952.00945.00952.0014001328900
2012-10-03953.00953.00949.00951.0021001999500
2012-10-02952.00953.00945.00953.0042003995000
2012-10-01948.00953.00948.00952.0038003614400
2012-09-28941.00947.00940.00947.0028002639500
2012-09-27937.00943.00937.00942.0013001221400
2012-09-26945.00945.00931.00937.0040003762600
2012-09-25947.00948.00932.00935.0035003299000
2012-09-24951.00951.00932.00932.0076007147500
2012-09-21945.00956.00941.00941.0051004828600
2012-09-20945.00946.00941.00941.0026002454000
2012-09-19945.00952.00942.00945.0045004265100
2012-09-18939.00943.00939.00942.0038003572700
2012-09-14935.00939.00934.00939.0017001591600
2012-09-13935.00936.00930.00934.0037003454500
2012-09-12935.00935.00932.00934.0012001120600
2012-09-11929.00935.00929.00930.0015001397500
2012-09-10928.00935.00925.00929.0050004648700
2012-09-07925.00925.00920.00925.0028002583000
2012-09-06924.00925.00921.00925.001000923800
2012-09-05929.00930.00920.00920.0022002032300
2012-09-04923.00929.00923.00929.0035003239300
2012-09-03920.00924.00920.00920.0032002947000
2012-08-31921.00922.00918.00922.0018001655800
2012-08-30925.00925.00920.00921.00700646100
2012-08-29921.00925.00917.00925.0036003321000
2012-08-28919.00924.00916.00916.0078007168500
2012-08-27916.00921.00916.00918.0027002479300
2012-08-24918.00918.00915.00916.00900825300
2012-08-23915.00918.00914.00918.0016001466200
2012-08-22915.00915.00913.00915.0020001829600
2012-08-21910.00915.00910.00915.00700639300
2012-08-20910.00912.00909.00909.0038003458900
2012-08-17908.00910.00907.00910.0035003180100
2012-08-16910.00910.00908.00908.0037003363200
2012-08-15910.00910.00908.00910.0047004274600
2012-08-14910.00912.00909.00910.0046004188400
2012-08-13911.00913.00910.00910.0036003281100
2012-08-10912.00913.00911.00911.0015001368200
2012-08-09905.00912.00905.00912.0027002447400
2012-08-08912.00913.00908.00910.0017001547600
2012-08-07913.00913.00901.00909.0080007269000
2012-08-06916.00916.00912.00913.0038003477200
2012-08-03919.00919.00916.00919.0029002661200
2012-08-02918.00919.00918.00919.00700643200
2012-08-01918.00919.00916.00916.0036003304400
2012-07-31917.00920.00915.00918.0029002656600
2012-07-30920.00921.00916.00921.0029002664200
2012-07-27920.00923.00920.00921.0021001934200
2012-07-26922.00922.00918.00918.0022002021200
2012-07-25921.00923.00920.00920.0017001565800
2012-07-24928.00928.00920.00921.0027002485600
2012-07-23924.00925.00921.00922.0026002398500
2012-07-20927.00928.00923.00923.0036003334300
2012-07-19925.00926.00922.00926.0027002495600
2012-07-18927.00927.00925.00925.001000926500
2012-07-17926.00926.00920.00922.0080007392900
2012-07-13928.00928.00926.00927.0019001760400
2012-07-12929.00930.00926.00929.0072006685800
2012-07-11928.00929.00927.00929.0039003619200
2012-07-10926.00927.00926.00926.0044004075200
2012-07-09926.00926.00924.00925.0054004996800

   ※ 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