[2736 JQスタンダード] サダマツ 日足 時系列データ

[2736 JQスタンダード] サダマツ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12154.00154.00151.00153.0010400015903000
2013-07-11161.00161.00160.00161.00150002409000
2013-07-10161.00161.00160.00161.00220003530000
2013-07-09166.00167.00161.00161.00480007793000
2013-07-08166.00167.00162.00165.006700011034000
2013-07-05164.00165.00162.00164.00280004577000
2013-07-04161.00162.00160.00162.00230003703000
2013-07-03157.00158.00155.00157.00410006410000
2013-07-02150.00155.00149.00155.00630009520000
2013-07-01147.00148.00144.00147.00310004540000
2013-06-28139.00143.00139.00143.00160002270000
2013-06-27136.00140.00135.00138.00220003035000
2013-06-26139.00140.00136.00137.00160002199000
2013-06-25140.00140.00137.00137.00220003040000
2013-06-24139.00140.00138.00140.0090001254000
2013-06-21137.00138.00134.00138.00220002985000
2013-06-20134.00137.00134.00137.00180002441000
2013-06-19131.00134.00131.00133.00190002516000
2013-06-18129.00130.00129.00130.005000649000
2013-06-17130.00130.00128.00128.00130001680000
2013-06-14129.00130.00129.00130.0080001034000
2013-06-13126.00127.00126.00126.007000885000
2013-06-12129.00129.00128.00128.005000642000
2013-06-11133.00134.00131.00131.00140001852000
2013-06-10126.00134.00126.00131.00270003484000
2013-06-07127.00127.00113.00124.00640007610000
2013-06-06140.00140.00128.00133.00650008716000
2013-06-05144.00145.00140.00140.00120001704000
2013-06-04139.00143.00136.00143.00400005554000
2013-06-03139.00143.00136.00143.00430005985000
2013-05-31144.00144.00140.00140.00140001990000
2013-05-30149.00149.00144.00144.00130001895000
2013-05-29147.00149.00142.00149.00280004101000
2013-05-28145.00147.00144.00147.00120001743000
2013-05-27151.00151.00143.00149.00530007855000
2013-05-24151.00160.00151.00156.007800012076000
2013-05-23163.00163.00147.00152.006600010138000
2013-05-22163.00163.00160.00160.00150002426000
2013-05-21165.00166.00163.00164.00420006896000
2013-05-20165.00166.00164.00164.00200003296000
2013-05-17158.00162.00151.00162.00450007145000
2013-05-16165.00167.00142.00161.0013700021777000
2013-05-15166.00170.00165.00167.007100011910000
2013-05-14162.00165.00162.00165.00500008202000
2013-05-13164.00164.00161.00161.00320005201000
2013-05-10168.00168.00160.00164.00450007364000
2013-05-09172.00172.00165.00165.009100015230000
2013-05-08173.00176.00170.00172.008400014483000
2013-05-07163.00166.00156.00166.0025900041966000
2013-05-02139.00184.00139.00157.001204000203410000
2013-05-01134.00138.00133.00138.00540007289000
2013-04-30131.00134.00131.00134.00660008746000
2013-04-26129.00132.00129.00131.00710009287000
2013-04-25127.00134.00127.00131.0018600024279000
2013-04-24124.00127.00124.00125.008400010520000
2013-04-23122.00123.00120.00123.00300003646000
2013-04-22122.00122.00120.00121.00410004980000
2013-04-19121.00121.00118.00120.00560006673000
2013-04-18119.00124.00119.00121.00710008621000
2013-04-17119.00119.00118.00119.00190002256000
2013-04-16115.00117.00115.00117.00280003229000
2013-04-15118.00118.00117.00117.00280003284000
2013-04-12120.00120.00116.00118.00850009963000
2013-04-11118.00121.00118.00118.0011400013625000
2013-04-10114.00118.00114.00117.0010100011756000
2013-04-09116.00116.00113.00113.009800011208000
2013-04-08112.00113.00112.00113.00430004823000
2013-04-05112.00113.00111.00112.00590006612000
2013-04-04110.00111.00109.00111.00240002631000
2013-04-03110.00111.00110.00111.00310003427000
2013-04-02107.00111.00107.00111.00540005842000
2013-04-01115.00115.00112.00112.00850009580000
2013-03-29113.00115.00113.00114.00500005689000
2013-03-28112.00114.00112.00113.00350003940000
2013-03-27110.00112.00110.00112.00220002436000
2013-03-26110.00111.00109.00111.00390004295000
2013-03-25110.00111.00110.00110.00380004182000
2013-03-22111.00111.00110.00110.008000885000
2013-03-21111.00111.00110.00111.00590006527000
2013-03-19108.00112.00108.00112.00450004915000
2013-03-18110.00110.00108.00109.00650007113000
2013-03-15112.00112.00111.00111.00310003466000
2013-03-14109.00112.00109.00112.00900009918000
2013-03-13107.00109.00107.00108.00460004971000
2013-03-12118.00119.00107.00109.0026300029424000
2013-03-11108.00129.00108.00116.001168000138152000
2013-03-08105.00106.00104.00105.0010500011029000
2013-03-07103.00105.00103.00104.00790008197000
2013-03-06103.00104.00102.00102.00270002781000
2013-03-05103.00103.00102.00102.005000514000
2013-03-04102.00103.00102.00102.00250002557000
2013-03-01102.00102.00101.00102.007000713000
2013-02-28102.00102.00101.00102.00220002243000
2013-02-27101.00102.00101.00102.00210002129000
2013-02-26101.00102.00101.00101.00130001315000
2013-02-25102.00103.00102.00103.00200002042000
2013-02-22100.00103.00100.00101.00310003140000
2013-02-2100
2013-02-20100.00100.0099.00100.00240002398000
2013-02-1999.0099.0098.0099.00110001085000
2013-02-1898.0099.0098.0099.007000689000
2013-02-15100.00100.0097.0098.00420004133000
2013-02-1498.0099.0097.0099.00390003820000
2013-02-13101.00102.0098.0099.00650006483000
2013-02-12101.00102.00101.00101.00290002946000
2013-02-08102.00103.00101.00101.00320003256000
2013-02-07103.00103.00102.00102.00280002870000
2013-02-06104.00104.00102.00103.00510005257000
2013-02-05104.00104.00103.00104.00420004346000
2013-02-04105.00105.00104.00105.00540005642000
2013-02-01105.00105.00103.00103.00900009383000
2013-01-31100.00104.0099.00104.0010800011034000
2013-01-30100.00100.0099.00100.00210002095000
2013-01-29100.00100.0099.00100.00290002891000
2013-01-28100.00101.0099.00100.00460004607000
2013-01-25100.00100.0099.00100.00350003489000
2013-01-2499.00102.0099.00101.00510005137000
2013-01-2399.00100.0098.0098.00200001971000
2013-01-2299.00100.0099.00100.006000595000
2013-01-2199.0099.0098.0099.00250002474000
2013-01-1899.0099.0099.0099.009000891000
2013-01-17100.00100.0099.0099.00190001884000
2013-01-1699.00100.0099.00100.00200001988000
2013-01-1598.00100.0098.00100.00230002271000
2013-01-11100.00100.0099.0099.00440004385000
2013-01-10100.00101.00100.00101.00340003413000
2013-01-0999.00100.0099.00100.00250002489000
2013-01-08100.00100.00100.00100.00120001200000
2013-01-07100.00101.0099.00100.00280002800000
2013-01-0499.00101.0099.00100.00470004684000
2012-12-2897.0098.0097.0098.00230002248000
2012-12-2798.0098.0097.0097.00150001465000
2012-12-2696.0097.0096.0096.00150001441000
2012-12-2597.0097.0096.0096.00300002887000
2012-12-2198.0098.0097.0098.00360003504000
2012-12-2098.0099.0097.0097.00240002349000
2012-12-1998.0098.0097.0098.005000489000
2012-12-1898.0098.0097.0097.0010000978000
2012-12-17100.00100.0098.0098.00680006739000
2012-12-1498.0098.0097.0097.005000488000
2012-12-1398.0098.0098.0098.008000784000
2012-12-1298.0098.0098.0098.00110001078000
2012-12-1198.0098.0098.0098.009000882000
2012-12-1099.0099.0097.0098.00280002758000
2012-12-07100.00100.0099.00100.0010000995000
2012-12-06100.00100.00100.00100.009000900000
2012-12-05100.00100.0099.00100.00290002894000
2012-12-0499.00102.0098.0098.00920009158000
2012-12-0398.0098.0097.0098.00170001664000
2012-11-3097.0097.0095.0097.00380003663000
2012-11-2996.0097.0095.0097.00240002304000
2012-11-2897.0099.0097.0097.00890008724000
2012-11-2794.0097.0094.0097.00540005161000
2012-11-2692.0093.0092.0093.0010000928000
2012-11-2291.0092.0091.0092.00150001370000
2012-11-2191.0091.0091.0091.006000546000
2012-11-2092.0092.0092.0092.005000460000
2012-11-1991.0092.0091.0092.009000826000
2012-11-1691.0091.0089.0089.00150001348000
2012-11-1591.0091.0089.0090.0011000997000
2012-11-1490.0090.0089.0089.00170001520000
2012-11-1390.0090.0090.0090.007000630000
2012-11-1290.0091.0090.0090.00120001081000
2012-11-0990.0090.0090.0090.00130001170000
2012-11-0891.0091.0090.0091.00310002795000
2012-11-0792.0092.0091.0091.00340003103000
2012-11-0691.0092.0091.0091.008000730000
2012-11-0591.0092.0091.0091.009000821000
2012-11-0292.0092.0091.0091.005000459000
2012-11-0191.0092.0091.0091.00120001093000
2012-10-3191.0091.0090.0091.00240002181000
2012-10-3091.0092.0091.0091.007000641000
2012-10-2994.0094.0092.0092.007000648000
2012-10-2692.0093.0092.0093.003000278000
2012-10-2592.0092.0092.0092.003000276000
2012-10-2492.0093.0092.0093.002000185000
2012-10-2391.0092.0091.0092.00170001554000
2012-10-2291.0091.0090.0091.00270002441000
2012-10-1993.0093.0091.0092.00200001840000
2012-10-1892.0093.0092.0093.005000462000
2012-10-1792.0093.0092.0093.007000648000
2012-10-1692.0093.0091.0093.00160001471000
2012-10-1596.0096.0091.0092.00270002518000
2012-10-1293.0095.0093.0094.00140001319000
2012-10-1193.0093.0093.0093.00100093000
2012-10-1094.0095.0093.0095.00120001129000
2012-10-0993.0094.0093.0093.00210001960000
2012-10-0594.0094.0093.0094.007000656000
2012-10-0495.0095.0094.0094.004000379000
2012-10-0394.0095.0094.0094.0010000941000
2012-10-0294.0095.0094.0095.006000569000
2012-10-0100
2012-09-2894.0094.0094.0094.00210001974000
2012-09-2796.0096.0095.0095.006000571000
2012-09-2695.0096.0094.0095.00170001608000
2012-09-2596.0096.0095.0096.0010000953000
2012-09-2496.0096.0095.0095.00260002482000
2012-09-2197.0097.0096.0096.00110001058000
2012-09-2097.0097.0096.0096.006000580000
2012-09-1997.0097.0096.0097.008000774000
2012-09-1898.0098.0097.0097.00190001854000
2012-09-1496.0098.0096.0097.00270002623000
2012-09-1396.0096.0095.0096.0010000959000
2012-09-1296.0096.0095.0095.003000286000
2012-09-1196.0096.0095.0096.00110001052000
2012-09-1094.0095.0093.0095.00120001132000
2012-09-0793.0094.0093.0093.00140001305000
2012-09-0694.0094.0093.0093.00220002051000
2012-09-0595.0095.0094.0094.00190001797000
2012-09-0495.0096.0095.0095.00150001426000
2012-09-0397.0098.0095.0095.00380003668000
2012-08-3197.0099.0097.0097.00200001957000
2012-08-3099.0099.0097.0098.00500004912000
2012-08-2997.00101.0097.0099.0019600019330000
2012-08-28108.00109.00107.00108.0013500014522000
2012-08-27108.00109.00107.00108.00840009076000
2012-08-24107.00107.00106.00107.00330003527000
2012-08-23107.00107.00106.00107.00230002451000
2012-08-22107.00108.00107.00107.00410004390000
2012-08-21107.00107.00106.00107.00390004165000
2012-08-20107.00107.00106.00107.00280002989000
2012-08-17107.00107.00106.00106.00170001814000
2012-08-16107.00107.00106.00107.00190002022000
2012-08-15107.00107.00106.00107.00510005435000
2012-08-14105.00106.00105.00106.00280002965000
2012-08-13106.00106.00106.00106.00190002014000
2012-08-10105.00106.00104.00106.00120001262000
2012-08-09106.00107.00105.00105.00140001480000
2012-08-08105.00106.00105.00106.00250002637000
2012-08-07107.00107.00105.00105.00150001591000
2012-08-06106.00107.00106.00106.00280002969000
2012-08-03106.00106.00105.00106.00110001165000
2012-08-02104.00106.00104.00106.00250002623000
2012-08-01104.00104.00104.00104.007000728000
2012-07-31104.00104.00104.00104.00110001144000
2012-07-30103.00104.00103.00104.008000828000
2012-07-27102.00103.00101.00103.00140001427000
2012-07-26102.00102.00100.00102.00160001623000
2012-07-25102.00102.00100.00100.00330003339000
2012-07-24103.00103.00102.00102.00190001950000
2012-07-23104.00105.00103.00103.00320003306000
2012-07-20103.00105.00103.00104.00540005572000
2012-07-19105.00106.00105.00106.00170001793000
2012-07-18105.00106.00104.00105.00280002925000
2012-07-17105.00105.00104.00104.00380003969000
2012-07-13108.00109.0096.00105.0039700041446000
2012-07-12114.00117.00111.00117.0024800028206000
2012-07-11112.00116.00111.00114.0015400017542000
2012-07-10111.00112.00111.00112.00260002890000
2012-07-09109.00110.00108.00110.00240002622000

   ※ 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。 

s7db.com Twitter Blog