[2747 JQスタンダード] 北雄ラッキー 日足 時系列データ

[2747 JQスタンダード] 北雄ラッキー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12476.00476.00460.00460.002000936000
2013-07-1100
2013-07-10476.00476.00476.00476.0050002380000
2013-07-09470.00470.00470.00470.001000470000
2013-07-08456.00456.00456.00456.001000456000
2013-07-05450.00456.00450.00456.002000906000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28445.00445.00445.00445.001000445000
2013-06-27445.00445.00440.00440.002000885000
2013-06-2600
2013-06-25450.00450.00450.00450.001000450000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12450.00450.00450.00450.001000450000
2013-06-11443.00443.00443.00443.001000443000
2013-06-10445.00450.00442.00442.0030001337000
2013-06-07440.00440.00440.00440.001000440000
2013-06-0600
2013-06-05454.00454.00445.00445.0030001345000
2013-06-04443.00443.00443.00443.001000443000
2013-06-03465.00465.00449.00450.0030001364000
2013-05-31479.00479.00479.00479.001000479000
2013-05-3000
2013-05-29474.00474.00474.00474.001000474000
2013-05-28465.00473.00465.00473.002000938000
2013-05-27470.00470.00470.00470.001000470000
2013-05-24475.00475.00475.00475.002000950000
2013-05-23465.00465.00465.00465.001000465000
2013-05-22474.00474.00470.00470.002000944000
2013-05-21475.00475.00475.00475.002000950000
2013-05-20475.00475.00475.00475.001000475000
2013-05-1700
2013-05-16476.00476.00476.00476.001000476000
2013-05-1500
2013-05-1400
2013-05-13479.00479.00479.00479.001000479000
2013-05-10466.00466.00466.00466.001000466000
2013-05-09484.00484.00474.00474.002000958000
2013-05-08475.00483.00475.00483.002000958000
2013-05-07470.00470.00470.00470.001000470000
2013-05-02473.00473.00470.00470.0030001415000
2013-05-01470.00470.00470.00470.001000470000
2013-04-30475.00475.00475.00475.001000475000
2013-04-2600
2013-04-25474.00474.00474.00474.001000474000
2013-04-24473.00473.00468.00468.0040001887000
2013-04-23476.00476.00462.00465.0070003293000
2013-04-22476.00476.00476.00476.001000476000
2013-04-1900
2013-04-18470.00470.00470.00470.001000470000
2013-04-17462.00462.00462.00462.001000462000
2013-04-16470.00470.00446.00454.0060002708000
2013-04-15468.00472.00468.00472.002000940000
2013-04-12458.00458.00458.00458.001000458000
2013-04-11449.00450.00442.00450.0030001341000
2013-04-10442.00442.00442.00442.001000442000
2013-04-09441.00441.00441.00441.001000441000
2013-04-08447.00447.00447.00447.001000447000
2013-04-05443.00447.00442.00447.0040001775000
2013-04-04438.00438.00438.00438.001000438000
2013-04-03453.00453.00453.00453.001000453000
2013-04-0200
2013-04-0100
2013-03-29443.00445.00443.00445.002000888000
2013-03-28435.00435.00435.00435.001000435000
2013-03-27435.00435.00435.00435.001000435000
2013-03-2600
2013-03-25438.00438.00433.00433.0030001304000
2013-03-22431.00431.00431.00431.001000431000
2013-03-21430.00434.00430.00431.0050002159000
2013-03-19430.00430.00430.00430.001000430000
2013-03-18430.00430.00428.00428.0030001286000
2013-03-15429.00429.00429.00429.001000429000
2013-03-14430.00430.00430.00430.001000430000
2013-03-1300
2013-03-12442.00442.00432.00432.002000874000
2013-03-11443.00443.00435.00435.0050002207000
2013-03-08429.00429.00429.00429.001000429000
2013-03-0700
2013-03-06430.00430.00429.00430.0050002149000
2013-03-05426.00428.00426.00428.0030001281000
2013-03-04426.00430.00426.00430.002000856000
2013-03-01441.00441.00426.00426.0040001731000
2013-02-28454.00454.00444.00444.0080003592000
2013-02-27455.00455.00449.00454.0050002266000
2013-02-26449.00455.00444.00449.00170007642000
2013-02-25510.00515.00496.00514.00140007099000
2013-02-22497.00510.00497.00503.0080004030000
2013-02-21487.00497.00487.00497.0040001967000
2013-02-20480.00487.00480.00480.0070003374000
2013-02-19490.00490.00490.00490.002000980000
2013-02-18489.00496.00489.00496.002000985000
2013-02-15493.00495.00490.00495.0030001478000
2013-02-14490.00490.00485.00485.0050002445000
2013-02-13497.00497.00493.00493.0050002474000
2013-02-12503.00503.00500.00500.0020001003000
2013-02-08500.00500.00500.00500.001000500000
2013-02-07510.00525.00510.00520.0070003605000
2013-02-06510.00510.00510.00510.0030001530000
2013-02-05525.00525.00510.00510.0060003100000
2013-02-04510.00510.00510.00510.0020001020000
2013-02-01483.00510.00483.00510.0050002523000
2013-01-31507.00507.00507.00507.0020001014000
2013-01-30480.00485.00480.00485.0040001925000
2013-01-29480.00480.00480.00480.002000960000
2013-01-28480.00480.00480.00480.001000480000
2013-01-25480.00480.00480.00480.0040001920000
2013-01-24478.00478.00478.00478.001000478000
2013-01-2300
2013-01-2200
2013-01-21478.00478.00478.00478.0040001912000
2013-01-18478.00478.00478.00478.001000478000
2013-01-17475.00475.00475.00475.002000950000
2013-01-16472.00472.00472.00472.001000472000
2013-01-15471.00471.00471.00471.001000471000
2013-01-11470.00471.00470.00471.002000941000
2013-01-10470.00470.00470.00470.001000470000
2013-01-0900
2013-01-08469.00470.00469.00470.002000939000
2013-01-07459.00460.00459.00460.002000919000
2013-01-0400
2012-12-2800
2012-12-27454.00454.00454.00454.001000454000
2012-12-2600
2012-12-25447.00447.00447.00447.002000894000
2012-12-21439.00439.00439.00439.001000439000
2012-12-2000
2012-12-19439.00439.00439.00439.002000878000
2012-12-1800
2012-12-17439.00439.00439.00439.001000439000
2012-12-1400
2012-12-13440.00440.00440.00440.001000440000
2012-12-12430.00430.00430.00430.001000430000
2012-12-1100
2012-12-10444.00444.00444.00444.0040001776000
2012-12-07428.00436.00428.00436.0030001300000
2012-12-06420.00428.00420.00428.002000848000
2012-12-05434.00434.00434.00434.001000434000
2012-12-0400
2012-12-03418.00426.00418.00426.0030001262000
2012-11-30410.00418.00410.00418.0040001648000
2012-11-2900
2012-11-28410.00410.00410.00410.002000820000
2012-11-2700
2012-11-2600
2012-11-22410.00410.00410.00410.002000820000
2012-11-21405.00405.00405.00405.001000405000
2012-11-2000
2012-11-19405.00405.00405.00405.001000405000
2012-11-1600
2012-11-1500
2012-11-14405.00405.00405.00405.001000405000
2012-11-1300
2012-11-12402.00402.00402.00402.001000402000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06408.00408.00408.00408.001000408000
2012-11-05400.00400.00400.00400.0040001600000
2012-11-0200
2012-11-0100
2012-10-31416.00416.00416.00416.001000416000
2012-10-3000
2012-10-29418.00418.00418.00418.001000418000
2012-10-2600
2012-10-25418.00418.00418.00418.001000418000
2012-10-2400
2012-10-23411.00418.00411.00418.002000829000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15410.00410.00410.00410.001000410000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05408.00410.00408.00410.002000818000
2012-10-04401.00401.00401.00401.001000401000
2012-10-0300
2012-10-02414.00414.00414.00414.001000414000
2012-10-0100
2012-09-28406.00406.00406.00406.001000406000
2012-09-2700
2012-09-2600
2012-09-25421.00421.00421.00421.002000842000
2012-09-24409.00409.00409.00409.001000409000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14418.00418.00418.00418.001000418000
2012-09-1300
2012-09-1200
2012-09-11402.00402.00402.00402.001000402000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03400.00400.00400.00400.001000400000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27420.00420.00420.00420.001000420000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16420.00420.00420.00420.001000420000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07418.00418.00418.00418.001000418000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25395.00395.00395.00395.002000790000
2012-07-2400
2012-07-23410.00410.00410.00410.001000410000
2012-07-20400.00400.00400.00400.001000400000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12428.00428.00397.00397.002000825000
2012-07-11424.00424.00424.00424.001000424000
2012-07-10412.00412.00412.00412.0030001236000
2012-07-0900

   ※ 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