[2722 JQスタンダード] アイケイ 日足 時系列データ

[2722 JQスタンダード] アイケイ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12799.00799.00799.00799.00400319600
2013-07-11801.00801.00798.00800.00700559500
2013-07-10813.00819.00801.00801.0057004639300
2013-07-09793.00800.00791.00796.00900714800
2013-07-08792.00800.00792.00793.0018001433000
2013-07-05778.00788.00775.00788.0016001249000
2013-07-04780.00780.00771.00775.001000775200
2013-07-03760.00780.00760.00779.0019001466300
2013-07-02757.00758.00754.00758.0020001513300
2013-07-01750.00755.00748.00748.0022001651900
2013-06-28758.00758.00745.00748.0014001048600
2013-06-27758.00758.00743.00746.00900674200
2013-06-26743.00758.00743.00746.0018001344700
2013-06-25751.00757.00745.00757.001300978700
2013-06-24758.00759.00756.00756.00400303100
2013-06-21759.00759.00750.00751.0030002261300
2013-06-20763.00765.00762.00762.0018001373900
2013-06-19763.00768.00763.00763.0018001375500
2013-06-18769.00769.00762.00762.001000764600
2013-06-17740.00769.00740.00761.0052003876900
2013-06-14781.00794.00781.00781.0022001722800
2013-06-13770.00813.00770.00802.0040003198400
2013-06-12799.00799.00769.00769.0022001743200
2013-06-11799.00799.00790.00790.001200955100
2013-06-10781.00799.00779.00780.0040003130700
2013-06-07761.00765.00740.00756.0069005212700
2013-06-06785.00792.00770.00773.0051003979100
2013-06-05800.00800.00795.00795.0028002238100
2013-06-04801.00801.00785.00786.0062004921500
2013-06-03823.00823.00800.00805.0093007530100
2013-05-31860.00860.00823.00823.00100008376800
2013-05-30878.00878.00850.00860.001280011060200
2013-05-29922.00922.00882.00883.002670024017700
2013-05-28100200.00101000.00100000.00100000.0013913948400
2013-05-27101600.00101700.00100500.00101700.0010510621400
2013-05-24102000.00102900.00101500.00101800.00868767400
2013-05-23103100.00103400.00103000.00103000.0015816283500
2013-05-22104500.00104600.00103500.00103800.00879038300
2013-05-21104900.00105000.00104400.00104700.00495134300
2013-05-20105000.00105000.00104300.00104900.00474926500
2013-05-17101300.00105700.00101200.00103600.00737539700
2013-05-16101400.00102000.0095000.00100500.0016716643800
2013-05-15110600.00110600.00100400.00101400.0020521910600
2013-05-14110300.00110600.00110100.00110200.0011112244200
2013-05-13111000.00111000.00110500.00110600.00869532900
2013-05-10110500.00110800.00110400.00110700.00879618900
2013-05-09110600.00111000.00110400.00110400.00647082700
2013-05-08110000.00110400.00109600.00110400.00899786700
2013-05-07108900.00111000.00108800.00110000.0017619303500
2013-05-02108100.00108700.00108000.00108300.00889524000
2013-05-01109500.00109900.00107700.00108100.0017919471200
2013-04-30111000.00111000.00109500.00109800.0012613902900
2013-04-26112000.00113000.00111000.00111000.0013214782400
2013-04-25109700.00112500.00109500.00111600.0018920797400
2013-04-24105400.00109400.00105100.00109400.0018219373600
2013-04-23103500.00107000.00103000.00105500.0036137929900
2013-04-22102000.00102000.00101200.00101200.00535384500
2013-04-19101500.00101800.00100900.00101500.00252532400
2013-04-18101300.00101500.00101000.00101100.00222227500
2013-04-17101000.00101500.0099500.00101300.00585840700
2013-04-16100000.00101000.0099900.00101000.00626214600
2013-04-1599500.0099900.0099300.0099900.00494880600
2013-04-1299400.0099900.0099000.0099500.0010110045300
2013-04-1198000.0098300.0097900.0098300.00615980100
2013-04-1097800.0098700.0097800.0097900.00605883000
2013-04-0999600.0099800.0097800.0097800.0011811705500
2013-04-0899300.00100100.0099300.0099900.0012812755400
2013-04-0598000.0099800.0097800.0099300.00474641700
2013-04-0496600.0097300.0096100.0097300.00494734200
2013-04-0394800.0098600.0094800.0097000.00333176800
2013-04-0293500.0097700.0092800.0096200.0011210601700
2013-04-01103500.00103500.0098000.0099100.0016716959200
2013-03-29102500.00102700.00101800.00102300.00929417200
2013-03-28101800.00102200.00101500.00102200.00626311300
2013-03-27100800.00101600.0099400.00101500.00666625900
2013-03-26102000.00102000.0099100.0099600.00767656000
2013-03-25100000.00101400.0098800.00100500.0011411405300
2013-03-2297500.0098700.0097000.0098700.00727043800
2013-03-2196200.0097500.0096000.0097500.00585597000
2013-03-1993900.0096500.0093500.0095000.00696531300
2013-03-1892500.0093400.0092500.0093000.00746859800
2013-03-1596300.0096600.0092500.0094000.00767192200
2013-03-1497600.0097600.0093500.0096000.00817717800
2013-03-1399000.0099000.0097400.0097600.00292846200
2013-03-1298100.0098700.0097400.0097800.00565496700
2013-03-1199000.0099000.0096600.0097200.00626082600
2013-03-0895000.0096000.0094700.0095300.0011210678100
2013-03-0793500.0094800.0093400.0094500.00716679300
2013-03-0692800.0092800.0091400.0092800.00615605200
2013-03-0591600.0093000.0090500.0091000.001059615800
2013-03-0494000.0094000.0087300.0090900.0024421852700
2013-03-0191600.0093000.0088800.0092000.0020518759900
2013-02-28101000.00103000.0091100.0091100.0038737424800
2013-02-2791600.00106000.0091000.00106000.0053354089500
2013-02-2684800.0091000.0084800.0091000.00867511000
2013-02-2582800.0085500.0082800.0085000.00594941000
2013-02-2281500.0082000.0081000.0082000.00463746800
2013-02-2180000.0080500.0079800.0080500.00322560200
2013-02-2079900.0079900.0079600.0079800.00292316000
2013-02-1979700.0079700.0079300.0079400.00151193700
2013-02-1878900.0080400.0078500.0079000.00302364700
2013-02-1581200.0081200.0078900.0078900.00403198900
2013-02-1480000.0081500.0079700.0081500.00342730200
2013-02-1381300.0081500.0080200.0080200.00453643700
2013-02-1280800.0081700.0080500.0081500.00463722900
2013-02-0880000.0080200.0079600.0080000.00443514200
2013-02-0779300.0080300.0079300.0079600.00262073800
2013-02-0678100.0080500.0078100.0079200.00604735000
2013-02-0577100.0078000.0077100.0078000.00463578000
2013-02-0475200.0079400.0075200.0079300.00886733000
2013-02-0175000.0075200.0074700.0074900.00664944000
2013-01-3175300.0075300.0074700.0075000.00604498300
2013-01-3075700.0075700.0074500.0074700.00685099400
2013-01-2974700.0075500.0074300.0074500.00352618400
2013-01-2874200.0075000.0074000.0074200.00463427900
2013-01-2574800.0075000.0074000.0074000.00171265900
2013-01-2474100.0075100.0074100.0074100.0013965500
2013-01-2375700.0075800.0074100.0074100.00533986800
2013-01-2273500.0074900.0073500.0074900.00705164200
2013-01-2172500.0073500.0072400.0073300.00513713700
2013-01-1872500.0072500.0072000.0072500.00282024800
2013-01-1772400.0072500.0071800.0072000.00473390300
2013-01-1672300.0072400.0072000.0072000.00402886900
2013-01-1572500.0072500.0071800.0072000.00584185400
2013-01-1171700.0072500.0071700.0072500.00725201500
2013-01-1072500.0072700.0071200.0072100.0021815703400
2013-01-0972800.0073400.0071100.0072400.0043731598600
2013-01-0878100.0078700.0077700.0078700.00282188400
2013-01-0777900.0078000.0077200.0078000.00413192700
2013-01-0476000.0077800.0075800.0077000.00453437600
2012-12-2874900.0074900.0073900.0074200.00231705600
2012-12-2774000.0075000.0074000.0074300.00322379600
2012-12-2674000.0075000.0074000.0075000.0013966300
2012-12-2574300.0074900.0074000.0074000.00231706500
2012-12-2176000.0076500.0074400.0074400.00292181700
2012-12-2075800.0075900.0075000.0075800.00372791500
2012-12-1976900.0077000.0075600.0075800.00282138600
2012-12-1875800.0076800.0075200.0076800.00423190700
2012-12-1774300.0075500.0074300.0075100.00141049800
2012-12-1473700.0074600.0072500.0074000.00644726800
2012-12-1373100.0073300.0073000.0073100.00151096800
2012-12-1273300.0073400.0073000.0073000.0010731600
2012-12-1172500.0072500.0072400.0072500.003217400
2012-12-1073000.0073000.0072800.0073000.00402917900
2012-12-0771100.0073000.0071000.0073000.00543879700
2012-12-0670400.0071000.0070100.0071000.00382683900
2012-12-0569700.0070500.0069500.0070300.00231606800
2012-12-0469600.0070000.0069600.0069800.009628000
2012-12-0370000.0070300.0069800.0069800.00191330100
2012-11-3069700.0069800.0069500.0069600.00261809200
2012-11-2968400.0068400.0068400.0068400.003205200
2012-11-2868700.0069800.0068300.0068300.00211441100
2012-11-2768300.0068700.0068300.0068700.007478500
2012-11-2668200.0068700.0068100.0068400.00291979900
2012-11-2269200.0069200.0068900.0068900.0011759900
2012-11-2169300.0069300.0069200.0069300.004277100
2012-11-2069000.0069300.0069000.0069300.003207300
2012-11-1969100.0069100.0068900.0068900.009621100
2012-11-1669000.0069000.0069000.0069000.002138000
2012-11-1569100.0069100.0069100.0069100.00169100
2012-11-1467800.0068000.0067100.0067100.00181218100
2012-11-1368500.0068500.0067500.0067500.0013888800
2012-11-1270100.0070100.0068800.0068800.00523612200
2012-11-0970400.0070400.0070000.0070200.006420700
2012-11-0869300.0070400.0069300.0070400.00181254200
2012-11-0769900.0070000.0069600.0069600.0012837800
2012-11-0669900.0069900.0069800.0069800.007489100
2012-11-0569500.0070000.0069500.0070000.0011768500
2012-11-0269300.0069300.0069200.0069200.005346300
2012-11-0169400.0070000.0069200.0069300.00191321300
2012-10-3169300.0069500.0068400.0069500.0010691400
2012-10-3067100.0068700.0067100.0067900.00161089200
2012-10-2966500.0067500.0066500.0067000.00181205500
2012-10-2666500.0066900.0066300.0066500.00281861600
2012-10-2567000.0067100.0067000.0067000.005335200
2012-10-2466500.0066800.0066500.0066800.006399500
2012-10-2366400.0066900.0066400.0066400.0012799400
2012-10-2266900.0066900.0066100.0066100.00211391300
2012-10-1966400.0066800.0066100.0066800.00161062900
2012-10-1866000.0067200.0066000.0067200.00161059300
2012-10-1767200.0067200.0065800.0065800.00382512300
2012-10-1667800.0068000.0067200.0067200.0010677900
2012-10-1566500.0067700.0066500.0067000.00181206000
2012-10-1266100.0066500.0065100.0066400.00473103600
2012-10-1170000.0070000.0065000.0066400.0017812084800
2012-10-1072400.0072600.0071700.0072500.00372677500
2012-10-0972000.0072500.0072000.0072500.00322306600
2012-10-0571600.0072000.0070800.0072000.00271931500
2012-10-0473500.0073900.0070300.0072200.001178336300
2012-10-0372500.0072800.0071600.0072000.00312239700
2012-10-0273700.0076500.0073500.0073500.001057812200
2012-10-0172100.0073800.0071600.0073300.00423060100
2012-09-2871400.0071500.0071400.0071500.0011785500
2012-09-2770900.0071400.0070900.0071400.006427100
2012-09-2670700.0071400.0070600.0071400.0013920600
2012-09-2571900.0071900.0070500.0070600.00412907800
2012-09-2471000.0071000.0070800.0071000.0013921900
2012-09-2171600.0071600.0070900.0071000.006426500
2012-09-2072100.0072100.0070800.0070800.00181284700
2012-09-1971200.0072100.0071200.0072100.00151077100
2012-09-1871900.0072000.0071400.0072000.0012860800
2012-09-1471300.0071500.0071300.0071500.0010713400
2012-09-1371800.0071800.0071800.0071800.00171800
2012-09-1271400.0072000.0071400.0071800.00191364200
2012-09-1173200.0073200.0070000.0071400.00543831100
2012-09-1074900.0074900.0074000.0074000.00332470800
2012-09-0772000.0072800.0072000.0072800.005360800
2012-09-0671700.0072400.0071700.0071900.009648400
2012-09-0571600.0071800.0071600.0071600.004286600
2012-09-0471300.0071800.0071300.0071800.005357700
2012-09-0371000.0071800.0071000.0071800.0010713600
2012-08-3170900.0071100.0070900.0071000.008567700
2012-08-3071500.0071500.0070800.0070800.0014997000
2012-08-2970900.0071200.0070900.0071000.008568000
2012-08-2870600.0071400.0070600.0070600.00161133600
2012-08-2771500.0071500.0070500.0070700.00694899900
2012-08-2472800.0072800.0072300.0072300.00141015500
2012-08-2373000.0073000.0072900.0072900.002145900
2012-08-2272900.0073000.0072400.0073000.00151090700
2012-08-2173000.0073900.0072800.0073800.007513600
2012-08-2072800.0074300.0072800.0073000.00141024900
2012-08-1774900.0075000.0072000.0075000.00231699100
2012-08-1673400.0074100.0073400.0073400.004294300
2012-08-1574100.0074600.0073000.0074600.008590900
2012-08-1474500.0074500.0074000.0074500.005371900
2012-08-1300
2012-08-1075700.0075700.0074800.0075400.0013981500
2012-08-0974800.0075000.0074800.0075000.006449500
2012-08-0874200.0074700.0074100.0074100.0010744400
2012-08-0775000.0075000.0074200.0074300.003223500
2012-08-0674400.0075800.0074300.0074300.00151119500
2012-08-0375900.0075900.0075900.0075900.00175900
2012-08-0273400.0073400.0073400.0073400.00173400
2012-08-0173100.0073100.0072800.0073100.008583700
2012-07-3173900.0076000.0072400.0076000.008594900
2012-07-3073000.0073000.0072000.0072200.0010723700
2012-07-2772000.0072000.0072000.0072000.00172000
2012-07-2671600.0072500.0071500.0072500.00151077800
2012-07-2572100.0072100.0071600.0071600.00141006900
2012-07-2472600.0072600.0072100.0072100.00161157100
2012-07-2375200.0075200.0072600.0072600.007514800
2012-07-2075000.0075500.0075000.0075500.007526400
2012-07-1972700.0073500.0072700.0073500.008585000
2012-07-1873300.0073500.0072200.0072200.00261901600
2012-07-1775300.0075500.0073000.0074000.00251859500
2012-07-1375600.0076500.0075300.0075700.0010756800
2012-07-1277900.0078000.0075200.0077100.00493763400
2012-07-1180400.0082000.0077900.0077900.001229772800
2012-07-1083000.0083900.0081500.0081500.00705807800
2012-07-0982600.0082900.0082100.0082900.00393220000

   ※ 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