[2742 JQスタンダード] ハローズ 日足 時系列データ

[2742 JQスタンダード] ハローズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12840.00840.00831.00832.0072006046300
2013-07-11837.00838.00833.00838.0020001674800
2013-07-10833.00839.00830.00830.00900749600
2013-07-09832.00835.00830.00830.001000832600
2013-07-08832.00832.00829.00829.0036002989400
2013-07-05830.00831.00821.00828.00900741500
2013-07-04824.00828.00824.00828.00400330000
2013-07-03802.00824.00802.00824.0022001781100
2013-07-02831.00831.00801.00827.0045003656500
2013-07-01824.00826.00820.00826.0029002382800
2013-06-28823.00828.00820.00820.00800657600
2013-06-2700
2013-06-26825.00825.00800.00823.0024001944800
2013-06-25825.00825.00800.00823.0025002024000
2013-06-24825.00825.00825.00825.001000825000
2013-06-21803.00820.00803.00820.001100885000
2013-06-20846.00846.00830.00846.0013001097900
2013-06-19850.00850.00835.00846.001000846600
2013-06-18846.00850.00835.00850.0050004243400
2013-06-17833.00833.00833.00833.00400333200
2013-06-14832.00832.00820.00832.001100909900
2013-06-13822.00831.00800.00831.0020001613900
2013-06-12863.00866.00822.00822.001860015916700
2013-06-11812.00833.00807.00833.0097007939600
2013-06-10798.00805.00794.00801.001350010794700
2013-06-07800.00807.00790.00790.0031002472800
2013-06-06802.00808.00802.00803.0030002408700
2013-06-05792.00811.00792.00811.001100877600
2013-06-04820.00820.00780.00792.0038003042300
2013-06-03790.00819.00790.00816.0029002317700
2013-05-31815.00820.00795.00820.002120017318000
2013-05-30815.00815.00805.00815.001000809000
2013-05-29799.00815.00795.00815.0095007632100
2013-05-28800.00805.00799.00799.0032002558300
2013-05-27799.00800.00785.00800.0024001910600
2013-05-24820.00820.00799.00799.0057004620700
2013-05-23793.00800.00793.00800.0034002712000
2013-05-22798.00800.00792.00800.0038003034700
2013-05-21800.00801.00795.00800.0032002559000
2013-05-20800.00800.00795.00800.0045003593700
2013-05-17800.00800.00792.00800.0018001437100
2013-05-16792.00802.00792.00792.0030002377000
2013-05-15800.00800.00792.00795.0020001594000
2013-05-14800.00800.00792.00792.0051004072800
2013-05-13800.00820.00790.00800.0086006876100
2013-05-10791.00800.00788.00799.00102008090600
2013-05-09775.00783.00775.00783.0044003426400
2013-05-08771.00780.00770.00777.0081006285600
2013-05-07773.00775.00768.00768.0047003626700
2013-05-02772.00772.00765.00770.0066005079700
2013-05-01765.00770.00760.00770.0025001912400
2013-04-30763.00765.00763.00765.0082006263700
2013-04-26756.00760.00756.00760.0045003404000
2013-04-25760.00760.00758.00758.00500379200
2013-04-24749.00762.00748.00762.0080006000800
2013-04-23761.00761.00749.00749.0015001131800
2013-04-22764.00764.00749.00749.0016001208200
2013-04-19756.00763.00740.00749.0088006558800
2013-04-18763.00763.00759.00760.0022001674600
2013-04-17750.00750.00749.00749.001300974900
2013-04-16749.00750.00745.00750.0022001643700
2013-04-15760.00760.00745.00745.0027002027600
2013-04-12760.00765.00748.00750.00103007815800
2013-04-11745.00750.00745.00750.0058004339200
2013-04-10740.00745.00740.00745.0015001110900
2013-04-09735.00740.00735.00739.0041003020900
2013-04-08735.00737.00733.00735.0051003749800
2013-04-05734.00735.00731.00735.0043003158200
2013-04-04730.00733.00730.00733.0017001241600
2013-04-03729.00730.00729.00730.00500364600
2013-04-02732.00732.00727.00732.0021001536200
2013-04-01728.00731.00728.00731.0014001020300
2013-03-29730.00730.00730.00730.00200146000
2013-03-28731.00732.00729.00732.0047003435500
2013-03-27730.00731.00729.00729.0018001313900
2013-03-26730.00732.00730.00730.0018001315100
2013-03-25732.00732.00730.00731.001100804000
2013-03-22731.00731.00731.00731.001200877200
2013-03-21731.00735.00731.00731.0024001757200
2013-03-19735.00735.00730.00731.0019001392600
2013-03-18730.00730.00730.00730.00700511000
2013-03-15736.00736.00726.00730.0026001900700
2013-03-14733.00733.00733.00733.00500366500
2013-03-13735.00735.00732.00735.0028002056400
2013-03-12735.00738.00731.00735.00113008302800
2013-03-11726.00730.00725.00729.0048003486900
2013-03-08729.00729.00722.00725.0037002684400
2013-03-07726.00730.00722.00724.0037002687400
2013-03-06720.00726.00720.00726.0031002241000
2013-03-05719.00723.00719.00723.0026001873000
2013-03-04725.00725.00719.00724.0023001664200
2013-03-01719.00720.00719.00719.0015001079000
2013-02-28724.00725.00718.00725.0019001371900
2013-02-27720.00729.00715.00720.0035002515100
2013-02-26726.00732.00715.00721.0084006081500
2013-02-25761.00761.00755.00760.0068005169500
2013-02-22760.00761.00752.00752.0042003188200
2013-02-21759.00760.00756.00760.0024001818400
2013-02-20760.00760.00750.00759.0036002727900
2013-02-19760.00760.00755.00760.0033002503700
2013-02-18748.00760.00748.00755.0035002642500
2013-02-15748.00751.00746.00747.001000747800
2013-02-14749.00751.00748.00750.0043003222600
2013-02-13751.00752.00748.00749.0020001499900
2013-02-12748.00752.00747.00751.0026001947100
2013-02-08748.00749.00748.00748.0078005834900
2013-02-07746.00749.00746.00748.00400299200
2013-02-06749.00749.00745.00745.0031002319900
2013-02-05750.00750.00737.00743.0063004674800
2013-02-04749.00749.00739.00749.0068005062200
2013-02-01748.00749.00736.00740.0049003637300
2013-01-31748.00749.00747.00747.0021001571700
2013-01-30748.00748.00748.00748.0014001047200
2013-01-29749.00749.00735.00743.0034002517200
2013-01-28742.00745.00730.00730.0027001987800
2013-01-25742.00742.00738.00740.00600444400
2013-01-24740.00740.00740.00740.00200148000
2013-01-23736.00737.00730.00730.0067004909200
2013-01-22740.00740.00738.00739.00900665500
2013-01-21740.00744.00740.00740.0032002371800
2013-01-18740.00748.00737.00748.0052003842300
2013-01-17745.00749.00742.00742.0015001118500
2013-01-16743.00745.00743.00744.0016001190500
2013-01-15748.00750.00742.00742.0042003138300
2013-01-11749.00750.00747.00749.0076005692800
2013-01-10750.00750.00749.00749.00300224800
2013-01-09750.00750.00745.00750.00700524200
2013-01-08744.00753.00744.00753.0023001720700
2013-01-07745.00753.00738.00752.0059004383000
2013-01-04740.00749.00740.00747.0020001491200
2012-12-28727.00738.00727.00738.0026001896000
2012-12-27733.00735.00724.00735.0030002189600
2012-12-26740.00742.00735.00735.001300960000
2012-12-25739.00739.00738.00739.001300960000
2012-12-21740.00742.00740.00740.001360010064600
2012-12-20739.00740.00735.00740.0016001178800
2012-12-19730.00739.00730.00738.0023001695000
2012-12-18741.00742.00725.00725.0029002125700
2012-12-17730.00730.00730.00730.00300219000
2012-12-14730.00730.00730.00730.00200146000
2012-12-13730.00730.00730.00730.0010073000
2012-12-12740.00740.00740.00740.0050003700000
2012-12-11732.00734.00732.00734.0039002856300
2012-12-10724.00740.00724.00732.00800587500
2012-12-07725.00725.00714.00714.0014001002000
2012-12-06720.00724.00720.00724.00600432400
2012-12-05720.00720.00720.00720.0010072000
2012-12-04720.00720.00717.00717.001000719700
2012-12-03716.00716.00716.00716.00600429600
2012-11-30713.00719.00713.00719.0014001001500
2012-11-29713.00715.00713.00715.00700499800
2012-11-28715.00715.00710.00710.0018001278900
2012-11-27715.00715.00715.00715.0010071500
2012-11-26709.00710.00707.00709.00500354400
2012-11-22710.00710.00705.00705.00800566000
2012-11-21710.00710.00710.00710.00300213000
2012-11-20710.00710.00709.00710.001200851900
2012-11-19710.00710.00710.00710.0019001349000
2012-11-16710.00710.00695.00705.0047003287600
2012-11-15714.00714.00700.00710.0055003887700
2012-11-1400
2012-11-13721.00721.00721.00721.0010072100
2012-11-12729.00729.00729.00729.0014001020600
2012-11-09726.00728.00726.00726.0047003413000
2012-11-08726.00726.00726.00726.00300217800
2012-11-07725.00726.00724.00726.0020001450000
2012-11-06718.00720.00718.00720.00500359200
2012-11-05723.00723.00720.00720.00400288600
2012-11-02720.00720.00720.00720.0015001080000
2012-11-01718.00720.00718.00720.00800575300
2012-10-31712.00718.00712.00718.00600428400
2012-10-30717.00717.00710.00710.0025001778400
2012-10-2900
2012-10-26713.00713.00713.00713.00200142600
2012-10-25714.00714.00713.00713.00700499500
2012-10-24714.00714.00714.00714.00200142800
2012-10-23722.00722.00714.00714.00200143600
2012-10-22711.00711.00711.00711.00300213300
2012-10-19714.00714.00714.00714.00800571200
2012-10-18725.00725.00714.00714.001100791800
2012-10-17720.00720.00720.00720.00200144000
2012-10-16716.00716.00711.00711.00300213900
2012-10-15725.00725.00716.00716.00300215700
2012-10-12725.00725.00715.00715.0020001444200
2012-10-11720.00725.00720.00725.0048003458700
2012-10-1000
2012-10-09716.00720.00716.00720.00500359600
2012-10-05724.00724.00724.00724.00200144800
2012-10-04724.00724.00724.00724.0010072400
2012-10-03724.00724.00711.00711.001300925600
2012-10-02720.00720.00718.00720.0017001223600
2012-10-01705.00720.00705.00720.0017001201100
2012-09-28716.00720.00716.00720.00500359200
2012-09-27716.00716.00716.00716.00500358000
2012-09-26718.00720.00718.00720.00700503800
2012-09-25716.00716.00716.00716.00300214800
2012-09-24715.00728.00715.00720.001100788300
2012-09-21720.00724.00716.00724.001000719400
2012-09-20721.00721.00720.00720.0017001225000
2012-09-19748.00748.00729.00730.00900665800
2012-09-18722.00725.00722.00725.00700505700
2012-09-14742.00742.00725.00742.00600443000
2012-09-1300
2012-09-12745.00750.00745.00750.0063004698600
2012-09-11739.00740.00739.00740.0016001183500
2012-09-10737.00737.00737.00737.0010073700
2012-09-07740.00741.00739.00741.00400295900
2012-09-06742.00742.00740.00740.00200148200
2012-09-05743.00743.00740.00740.00700519400
2012-09-04745.00745.00745.00745.001000745000
2012-09-0300
2012-08-31730.00731.00730.00731.00400292100
2012-08-30740.00740.00740.00740.00200148000
2012-08-29713.00730.00713.00730.00500361600
2012-08-28718.00718.00718.00718.0010071800
2012-08-27730.00730.00710.00710.001300933200
2012-08-24730.00730.00730.00730.00200146000
2012-08-2300
2012-08-2200
2012-08-21745.00745.00726.00726.00800592100
2012-08-20745.00745.00745.00745.00500372500
2012-08-17745.00745.00745.00745.0010074500
2012-08-16740.00744.00740.00744.00200148400
2012-08-1500
2012-08-1400
2012-08-13750.00750.00750.00750.0053003975000
2012-08-10733.00733.00733.00733.00500366500
2012-08-09730.00730.00730.00730.00500365000
2012-08-08730.00730.00730.00730.001200876000
2012-08-07730.00730.00725.00725.0019001379500
2012-08-06731.00731.00731.00731.00200146200
2012-08-03747.00749.00747.00749.00123009188700
2012-08-02745.00748.00745.00745.0051003800300
2012-08-01732.00739.00732.00739.0033002416300
2012-07-31742.00746.00737.00746.0020001481400
2012-07-30745.00747.00742.00742.00800596100
2012-07-27728.00740.00728.00740.0024001763100
2012-07-26717.00730.00717.00730.0027001944800
2012-07-25718.00718.00717.00717.00400286900
2012-07-2400
2012-07-23720.00720.00716.00716.00700501900
2012-07-20726.00735.00726.00735.00600440100
2012-07-19727.00727.00727.00727.00200145400
2012-07-18727.00727.00727.00727.00600436200
2012-07-17713.00713.00710.00712.001300925800
2012-07-13732.00732.00718.00718.0017001242500
2012-07-12713.00744.00713.00744.001300956100
2012-07-11740.00740.00726.00726.0055004068600
2012-07-10717.00740.00717.00740.00800582800
2012-07-09725.00725.00718.00718.00800576500

   ※ 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