[2712 JQスタンダード] スターバックス 日足 時系列データ

[2712 JQスタンダード] スターバックス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1287900.0087900.0087600.0087900.0040235291800
2013-07-1187900.0088000.0087300.0087900.0063155383500
2013-07-1087500.0088000.0087500.0087900.001268111353600
2013-07-0987400.0087500.0087000.0087400.0060752940400
2013-07-0886900.0087500.0086900.0087200.001412123051300
2013-07-0586100.0087000.0086100.0086600.0088977045700
2013-07-0486900.0087000.0085800.0086100.00106291634300
2013-07-0387300.0087400.0086900.0087000.001236107710200
2013-07-0285800.0087300.0085600.0087200.002619226491300
2013-07-0184700.0085400.0084600.0085400.001682142993000
2013-06-2884000.0084600.0083900.0084500.0098382836200
2013-06-2783600.0084800.0082700.0083900.001665139401200
2013-06-2683100.0084800.0083000.0083500.001825152771800
2013-06-2581900.0083000.0081700.0082900.001518125127500
2013-06-2481400.0081900.0081000.0081900.0076762567000
2013-06-2180000.0081500.0079900.0081100.001393112517800
2013-06-2080200.0080200.0079900.0080000.0044035233800
2013-06-1980100.0080200.0079900.0080100.0034227382100
2013-06-1880200.0080200.0079700.0079700.0034327438600
2013-06-1780000.0080100.0079800.0080100.0035328238500
2013-06-1480000.0080200.0079700.0080000.0042333790400
2013-06-1380000.0080300.0079600.0080000.0054643612200
2013-06-1280400.0080400.0080000.0080300.0037630125100
2013-06-1180000.0080500.0080000.0080400.0047337944000
2013-06-1078900.0080000.0078900.0079900.0081664934000
2013-06-0779000.0079300.0076100.0078300.001705133157600
2013-06-0679800.0080000.0079500.0079700.0091973249000
2013-06-0579900.0080400.0079900.0080100.0053042435900
2013-06-0480000.0080300.0079800.0080300.00104683671300
2013-06-0381000.0081000.0080200.0080300.0076161308000
2013-05-3180800.0081000.0080500.0081000.0056145288000
2013-05-3081000.0081200.0080700.0080800.0054043707800
2013-05-2980800.0081500.0080700.0081300.0077062485900
2013-05-2880200.0080800.0080200.0080600.0067654427600
2013-05-2780400.0080800.0079900.0080800.001312105317500
2013-05-2480000.0081900.0080000.0080800.001959158205100
2013-05-2381500.0081600.0080000.0080100.001680135688600
2013-05-2281900.0082400.0081700.0081900.0095978542300
2013-05-2183000.0083400.0082500.0082600.0093277190500
2013-05-2082500.0083500.0082300.0083100.001428118261100
2013-05-1782000.0082700.0082000.0082300.0076162594800
2013-05-1683000.0083500.0081000.0082200.002016165512200
2013-05-1584000.0084100.0081500.0082500.002187181298100
2013-05-1484500.0084900.0083500.0084000.002732229883400
2013-05-1381500.0084900.0081300.0084000.005370446329600
2013-05-1080000.0080200.0079800.0080100.001374109943200
2013-05-0980000.0080000.0079700.0079900.0073658801900
2013-05-0880000.0080000.0079800.0080000.0082665998300
2013-05-0780000.0080100.0079800.0079900.0092173650000
2013-05-0280000.0080100.0079800.0080100.0073758957000
2013-05-0180100.0080200.0079800.0080100.0097077638300
2013-04-3080000.0080100.0079700.0080100.0091172823700
2013-04-2680200.0080300.0079900.0080100.00112089659800
2013-04-2580400.0080400.0080000.0080200.00111589457300
2013-04-2480500.0080500.0080000.0080300.0087370063700
2013-04-2380200.0080300.0079800.0079900.0089671743100
2013-04-2279000.0080100.0079000.0080000.001773141332900
2013-04-1978500.0078800.0078400.0078800.0052641335500
2013-04-1878900.0079000.0078300.0078500.0052541302100
2013-04-1778200.0079000.0078200.0078900.0073357599700
2013-04-1678100.0078800.0078000.0078100.0089770106600
2013-04-1579000.0079300.0078200.0079100.00108385312400
2013-04-1279000.0079100.0078500.0079000.00106984188200
2013-04-1179400.0079800.0079000.0079100.00113690023200
2013-04-1080200.0080300.0078400.0079800.001657131582600
2013-04-0981300.0081500.0080000.0080000.001494120487000
2013-04-0881000.0082500.0080400.0081000.002459200171800
2013-04-0579900.0081000.0079600.0080500.002294183992100
2013-04-0479500.0079900.0078500.0078900.001287101618300
2013-04-0377500.0079900.0077500.0079200.001828144354500
2013-04-0271800.0077900.0070000.0076000.003382250651200
2013-04-0178000.0078400.0073300.0073300.003464261084100
2013-03-2981200.0081400.0078500.0079400.002496199224700
2013-03-2882500.0082500.0081200.0082000.001845151019400
2013-03-2780500.0083500.0080200.0083400.003918320652500
2013-03-2685800.0085900.0083900.0084300.003958335768900
2013-03-2586300.0086400.0085800.0085800.002751236834700
2013-03-2286400.0086500.0086000.0086300.001614139057600
2013-03-2186000.0086500.0085800.0086400.002173187011200
2013-03-1985500.0086200.0085400.0085800.001755150601100
2013-03-1885100.0085500.0084600.0085500.001870159307000
2013-03-1585900.0086800.0085600.0085600.002555219876300
2013-03-1482700.0084900.0082700.0084900.002442205524800
2013-03-1382500.0082900.0080100.0082100.002724223100100
2013-03-1287200.0087400.0083200.0083200.004876413252600
2013-03-1189700.0089700.0085100.0087700.004990437917000
2013-03-0885100.0089800.0085100.0089700.005557490439100
2013-03-0780200.0084300.0080200.0084200.004022333188600
2013-03-0677600.0080300.0077500.0079700.004288338961900
2013-03-0575800.0076800.0075400.0076700.002439185401600
2013-03-0474100.0075200.0074000.0075000.002991223452200
2013-03-0173500.0073900.0073300.0073800.00134198675700
2013-02-2872900.0073500.0072800.0073200.001804131888800
2013-02-2772400.0072700.0072200.0072700.0088363975700
2013-02-2672200.0072400.0072100.0072300.0075454510800
2013-02-2571900.0072500.0071900.0072500.00135797886600
2013-02-2271500.0071700.0071200.0071600.0067648315100
2013-02-2171600.0071800.0071500.0071500.0057641255300
2013-02-2071800.0072000.0071000.0071600.0090564810700
2013-02-1970200.0071800.0070100.0071800.001461103765100
2013-02-1868500.0070000.0068000.0070000.001609111002400
2013-02-1569000.0069400.0068500.0068800.00104671970000
2013-02-1469000.0069600.0068400.0069600.001786122914000
2013-02-1370500.0070500.0069100.0069600.002311161703900
2013-02-1272000.0072100.0071100.0071100.00130093205100
2013-02-0873300.0073400.0070000.0072000.002065148496900
2013-02-0773000.0073400.0072800.0073200.00110880926400
2013-02-0673000.0073500.0072500.0072900.002100153310600
2013-02-0573500.0073500.0070300.0072600.003099225629300
2013-02-0469700.0074500.0069700.0073900.003514253686700
2013-02-0167200.0069500.0067100.0069400.002460168462300
2013-01-3165600.0066800.0065600.0066800.00142794334500
2013-01-3065000.0065500.0064900.0065500.00103167212200
2013-01-2965000.0065100.0064800.0064900.0083454181400
2013-01-2864700.0065000.0064600.0065000.00118076573100
2013-01-2564300.0064800.0064000.0064700.00117575756200
2013-01-2465000.0065000.0063400.0064300.00134086249800
2013-01-2364000.0065000.0064000.0065000.002168139908500
2013-01-2263000.0063800.0062900.0063800.00151596121100
2013-01-2162000.0063000.0062000.0062900.00127679849800
2013-01-1861000.0062000.0060900.0061900.00124676582700
2013-01-1760200.0061000.0060200.0061000.0095457807700
2013-01-1660000.0060200.0060000.0060200.0060436282000
2013-01-1560000.0060000.0059800.0059900.0088352949200
2013-01-1160000.0060000.0059900.0060000.0077246285400
2013-01-1059900.0060000.0059800.0060000.0067140195500
2013-01-0959700.0059900.0059600.0059900.0066139498800
2013-01-0859600.0059600.0059300.0059600.0079247111300
2013-01-0759500.0059500.0059100.0059300.0086251202300
2013-01-0458800.0059100.0058700.0059100.00103660974600
2012-12-2858100.0058300.0057900.0058300.0038522370100
2012-12-2757800.0058000.0057800.0058000.0044625812800
2012-12-2657900.0057900.0057600.0057800.0037921898800
2012-12-2558000.0058000.0057500.0057600.0097456355300
2012-12-2158100.0058100.0057900.0057900.0046026696400
2012-12-2058000.0058200.0057900.0058000.0057533367300
2012-12-1958300.0058400.0057700.0058100.0095855644400
2012-12-1858300.0058500.0058100.0058300.0061035551700
2012-12-1758100.0058400.0058000.0058000.0064037222200
2012-12-1457300.0058100.0057100.0058000.0071240959000
2012-12-1358000.0058100.0057000.0057300.00116167075200
2012-12-1258500.0058500.0058000.0058400.0069340327500
2012-12-1158700.0058800.0058300.0058500.0042925130600
2012-12-1058700.0058900.0058500.0058700.0048128208700
2012-12-0758900.0059000.0058700.0058700.0039423196100
2012-12-0659100.0059100.0058800.0059000.0053031258900
2012-12-0559000.0059400.0059000.0059000.0034620466200
2012-12-0459200.0059200.0059000.0059000.0039423283100
2012-12-0359400.0059500.0059200.0059200.0051130332000
2012-11-3059400.0059600.0059200.0059300.00134479858100
2012-11-2959200.0059400.0059100.0059100.0069140928700
2012-11-2859000.0059200.0059000.0059000.0050729952500
2012-11-2759000.0059300.0059000.0059000.0051430380500
2012-11-2659300.0059300.0059000.0059100.0051330339800
2012-11-2259100.0059400.0059000.0059100.0061636437500
2012-11-2158500.0059000.0058300.0059000.0078546094300
2012-11-2058400.0058500.0058100.0058300.0041023909400
2012-11-1957700.0058400.0057700.0058300.0050029030700
2012-11-1657800.0058200.0057300.0057700.0047427403200
2012-11-1557000.0057500.0056800.0057000.0083347572500
2012-11-1457900.0057900.0056800.0057000.0092152692900
2012-11-1358800.0059000.0058000.0058400.0079546542400
2012-11-1258800.0059200.0058700.0058900.0049329066900
2012-11-0958600.0059400.0058100.0058900.0087351395800
2012-11-0858700.0059500.0058600.0058600.00121371741700
2012-11-0758100.0059000.0058000.0058700.00135179331000
2012-11-0657500.0058400.0057500.0057900.00102459402700
2012-11-0556700.0057700.0056700.0057200.00111863890800
2012-11-0256400.0056500.0056300.0056500.0031517778600
2012-11-0156200.0056400.0056200.0056300.0024113570800
2012-10-3156300.0056400.0056200.0056200.0023813396600
2012-10-3056400.0056500.0056200.0056200.0032918529900
2012-10-2955900.0056500.0055900.0056500.0051428912200
2012-10-2655400.0056100.0055400.0055900.0074041349500
2012-10-2555200.0055800.0055100.0055800.0067737542900
2012-10-2454700.0055100.0054700.0055100.0027214934700
2012-10-2355000.0055000.0054700.0055000.0026014262500
2012-10-2255000.0055100.0054800.0055000.0019210555500
2012-10-1954800.0055100.0054700.0055000.0025113787500
2012-10-1854900.0055100.0054800.0055000.0025614066200
2012-10-1755000.0055000.0054600.0054800.0029115973500
2012-10-1654600.0055000.0054000.0055000.0065535736400
2012-10-1555100.0055400.0054500.0054900.0053929607200
2012-10-1254700.0055500.0054500.0055300.00106358493000
2012-10-1153500.0054300.0053500.0054000.0050927444400
2012-10-1053900.0053900.0053400.0053500.0021811700000
2012-10-0953100.0053800.0053000.0053700.0065434807800
2012-10-0554100.0054200.0053000.0053600.00122965970700
2012-10-0455400.0055500.0054000.0054500.0091149867900
2012-10-0355800.0055900.0055500.0055500.00105959035900
2012-10-0255000.0055900.0054900.0055900.00114063028600
2012-10-0154600.0055000.0054500.0055000.0061833836800
2012-09-2853900.0054500.0053800.0054500.0083745356400
2012-09-2753500.0053700.0053300.0053700.0040721772000
2012-09-2653400.0053600.0053300.0053500.0040321526600
2012-09-2553400.0053400.0053200.0053200.0029715836100
2012-09-2453200.0053400.0053000.0053400.0061932916100
2012-09-2153000.0053200.0052900.0053200.0032917466800
2012-09-2053000.0053100.0052800.0053000.0045323996800
2012-09-1952900.0053000.0052700.0053000.0035718890300
2012-09-1852500.0052800.0052400.0052800.0046524463600
2012-09-1452600.0052700.0052300.0052400.0036619211000
2012-09-1352300.0052600.0052100.0052500.0062932989100
2012-09-1252400.0052400.0052100.0052300.001668675700
2012-09-1152500.0052500.0052100.0052400.0024212658600
2012-09-1052200.0052500.0052000.0052500.0043022493100
2012-09-0752200.0052200.0051800.0052200.0021311082100
2012-09-0651800.0052200.0051800.0051800.001738985700
2012-09-0552500.0052500.0051700.0051800.0042222029800
2012-09-0452600.0052600.0052400.0052500.0019310134100
2012-09-0352500.0052500.0052300.0052500.0034518093000
2012-08-3152200.0052500.0052100.0052400.0035118376400
2012-08-3052200.0052300.0052000.0052200.0032116759700
2012-08-2952000.0052200.0051700.0052100.0030916067700
2012-08-2852000.0052000.0051800.0051800.0029715425500
2012-08-2751900.0052000.0051700.0051900.0041021267300
2012-08-2451500.0051800.0051400.0051700.0041021157400
2012-08-2351500.0051500.0051200.0051500.001527818300
2012-08-2251500.0051600.0051100.0051200.0021611097400
2012-08-2151200.0051600.0051100.0051500.0065433617500
2012-08-2051000.0051200.0050900.0051200.0063732502300
2012-08-1750800.0050900.0050800.0050900.0023912146600
2012-08-1650700.0050900.0050600.0050700.001326692400
2012-08-1550600.0050900.0050600.0050700.001457356500
2012-08-1450900.0050900.0050700.0050800.001366910500
2012-08-1350800.0050900.0050600.0050900.0023011685000
2012-08-1050800.0050900.0050600.0050800.001728735100
2012-08-0950400.0051000.0050300.0050700.0064032495700
2012-08-0850500.0050500.0050400.0050500.001407064300
2012-08-0750400.0050500.0050400.0050500.001256303800
2012-08-0650800.0050800.0050400.0050500.0028014177400
2012-08-0350600.0050800.0050600.0050700.0036018252200
2012-08-0250500.0050800.0050500.0050700.0024712508900
2012-08-0150600.0050700.0050400.0050700.0024312288400
2012-07-3150200.0050600.0050000.0050600.0060630567100
2012-07-3050000.0050400.0049950.0050300.0038519329200
2012-07-2750000.0050200.0049900.0049950.001859253200
2012-07-2650000.0050200.0049900.0050200.0034817418700
2012-07-2549900.0050000.0049850.0050000.0033016477100
2012-07-2449900.0050200.0049800.0050000.0055627807700
2012-07-2349800.0049950.0049750.0049900.001607976450
2012-07-2050000.0050000.0049750.0049850.0022811384450
2012-07-1949800.0050100.0049750.0049900.0050425179400
2012-07-1849750.0049800.0049600.0049800.001557705150
2012-07-1749500.0049750.0049350.0049750.0032115902650
2012-07-1349300.0049500.0049250.0049350.001366719150
2012-07-1249450.0049500.0049250.0049300.0021910811300
2012-07-1149450.0049500.0049400.0049450.0022611179700
2012-07-1049150.0049450.0049100.0049450.0043121230100
2012-07-0949150.0049150.0049000.0049150.0021810702800

   ※ 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