[2757 札証アンビシャス] オストJG 日足 時系列データ

[2757 札証アンビシャス] オストJG (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-10804.00804.00804.00804.00200160800
2013-05-09805.00805.00805.00805.0010080500
2013-05-08804.00806.00804.00806.00300241600
2013-05-07803.00804.00803.00804.00300241000
2013-05-02807.00807.00807.00807.0010080700
2013-05-0100
2013-04-30807.00807.00807.00807.0010080700
2013-04-2600
2013-04-2500
2013-04-24806.00806.00806.00806.0010080600
2013-04-2300
2013-04-22806.00806.00806.00806.00200161200
2013-04-19803.00806.00803.00806.00200160900
2013-04-18802.00804.00802.00802.00700561600
2013-04-17800.00802.00798.00798.00500399600
2013-04-16802.00802.00802.00802.00400320800
2013-04-15800.00800.00796.00796.0015001198300
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-08806.00806.00806.00806.0010080600
2013-04-05807.00807.00807.00807.0010080700
2013-04-0400
2013-04-03801.00801.00801.00801.00200160200
2013-04-02800.00800.00800.00800.0010080000
2013-04-0100
2013-03-2900
2013-03-28800.00800.00800.00800.00300240000
2013-03-27795.00795.00795.00795.00300238500
2013-03-2600
2013-03-25800.00800.00795.00795.00400318500
2013-03-2200
2013-03-21795.00795.00795.00795.0010079500
2013-03-19795.00795.00795.00795.0010079500
2013-03-18795.00795.00795.00795.00400318000
2013-03-15795.00795.00795.00795.00200159000
2013-03-14795.00795.00795.00795.00200159000
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-07795.00795.00795.00795.00300238500
2013-03-06797.00797.00797.00797.0010079700
2013-03-0500
2013-03-04797.00797.00796.00797.00300239000
2013-03-01796.00796.00796.00796.00200159200
2013-02-28796.00796.00796.00796.00600477600
2013-02-27795.00795.00795.00795.0010079500
2013-02-26794.00794.00790.00790.001100869500
2013-02-25792.00792.00792.00792.0010079200
2013-02-22807.00807.00807.00807.0010080700
2013-02-21807.00807.00807.00807.0014001129800
2013-02-20806.00807.00806.00807.0017001371800
2013-02-19807.00807.00807.00807.001200968400
2013-02-18807.00807.00807.00807.00200161400
2013-02-15807.00807.00807.00807.00700564900
2013-02-14807.00807.00807.00807.00500403500
2013-02-13807.00807.00807.00807.00700564900
2013-02-12807.00807.00807.00807.0015001210500
2013-02-08807.00807.00807.00807.00800645600
2013-02-07807.00807.00807.00807.001100887700
2013-02-06807.00808.00807.00808.0017001372200
2013-02-05807.00807.00807.00807.0014001129800
2013-02-04807.00808.00807.00807.0025002018000
2013-02-01807.00807.00807.00807.0017001371900
2013-01-31807.00807.00807.00807.0051004115700
2013-01-30807.00807.00807.00807.0034002743800
2013-01-29807.00809.00807.00807.0025002018900
2013-01-28807.00807.00807.00807.0021001694700
2013-01-25807.00807.00807.00807.0049003954300
2013-01-24807.00807.00807.00807.0027002178900
2013-01-23807.00807.00807.00807.0050004035000
2013-01-22807.00807.00807.00807.002830022838100
2013-01-21807.00807.00807.00807.001710013799700
2013-01-18807.00807.00807.00807.003710029939700
2013-01-17807.00808.00807.00807.003520028407600
2013-01-16808.00809.00807.00807.008070065199800
2013-01-15644.00644.00644.00644.00500322000
2013-01-11544.00544.00544.00544.00500272000
2013-01-10464.00464.00464.00464.00900417600
2013-01-09370.00399.00364.00384.002500950300
2013-01-08367.00370.00367.00370.001000368600
2013-01-07362.00367.00362.00367.001300475300
2013-01-04355.00355.00355.00355.0010035500
2012-12-28345.00355.00345.00355.001400487500
2012-12-27345.00345.00336.00345.001600548500
2012-12-26343.00343.00342.00342.00300102700
2012-12-25345.00346.00341.00346.002000689700
2012-12-21338.00345.00338.00345.00500171000
2012-12-20338.00346.00338.00346.00900310600
2012-12-19338.00338.00338.00338.00900304200
2012-12-18340.00340.00340.00340.0010034000
2012-12-17329.00334.00329.00334.00700232300
2012-12-14334.00334.00334.00334.0010033400
2012-12-1300
2012-12-12337.00340.00337.00340.00400135400
2012-12-11337.00337.00337.00337.0020067400
2012-12-10331.00335.00331.00335.00800266700
2012-12-07329.00330.00324.00330.001200395200
2012-12-06330.00330.00330.00330.00400132000
2012-12-05330.00330.00328.00329.00900296500
2012-12-04325.00329.00325.00329.00400130800
2012-12-0300
2012-11-30320.00320.00317.00317.001600511300
2012-11-29320.00321.00320.00320.001500480100
2012-11-2800
2012-11-27313.00313.00313.00313.0010031300
2012-11-26338.00338.00313.00313.001200391600
2012-11-22311.00322.00311.00322.0030095500
2012-11-21310.00310.00310.00310.00500155000
2012-11-20322.00322.00312.00312.00800253700
2012-11-19319.00319.00319.00319.0010031900
2012-11-16316.00316.00316.00316.0010031600
2012-11-15316.00316.00316.00316.0020063200
2012-11-14316.00316.00316.00316.0010031600
2012-11-13323.00323.00323.00323.00500161500
2012-11-12324.00324.00311.00323.0030095800
2012-11-09315.00315.00310.00310.0030093700
2012-11-08317.00318.00315.00315.0035001109900
2012-11-07306.00306.00306.00306.0010030600
2012-11-06305.00305.00305.00305.0010030500
2012-11-05315.00315.00308.00308.00700218100
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30318.00318.00315.00315.00700222300
2012-10-29318.00318.00317.00317.00500158700
2012-10-26317.00318.00317.00318.0020063500
2012-10-25313.00316.00313.00316.0030094400
2012-10-2400
2012-10-23311.00311.00310.00310.001000310900
2012-10-22315.00315.00311.00314.0030094000
2012-10-19319.00319.00315.00315.00600190300
2012-10-18316.00316.00316.00316.00600189600
2012-10-17329.00329.00321.00321.0030097100
2012-10-16318.00324.00318.00324.00600192600
2012-10-15324.00326.00318.00318.00700224000
2012-10-12318.00318.00318.00318.0010031800
2012-10-1100
2012-10-10310.00310.00310.00310.00800248000
2012-10-09310.00310.00310.00310.00400124000
2012-10-05305.00305.00305.00305.00400122000
2012-10-0400
2012-10-03302.00302.00300.00300.0020060200
2012-10-02305.00305.00305.00305.0010030500
2012-10-0100
2012-09-28305.00305.00305.00305.0010030500
2012-09-27305.00305.00305.00305.0020061000
2012-09-26292.00292.00290.00290.0020058200
2012-09-25304.00304.00284.00284.001600474800
2012-09-24303.00306.00303.00305.0030091400
2012-09-21304.00304.00302.00302.0020060600
2012-09-20306.00306.00306.00306.0020061200
2012-09-19306.00306.00305.00306.00800244700
2012-09-18306.00306.00306.00306.0010030600
2012-09-14310.00310.00306.00306.00400122800
2012-09-13305.00305.00304.00304.0020060900
2012-09-1200
2012-09-11305.00305.00304.00305.001000304900
2012-09-10305.00305.00305.00305.0010030500
2012-09-07310.00310.00306.00309.00600184300
2012-09-06320.00320.00320.00320.0010032000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29320.00326.00320.00326.0030096600
2012-08-28320.00320.00320.00320.0010032000
2012-08-27321.00321.00316.00316.0020063700
2012-08-24306.00313.00306.00313.00600186800
2012-08-2300
2012-08-22301.00305.00301.00305.001000302600
2012-08-2100
2012-08-20308.00308.00308.00308.0010030800
2012-08-17300.00300.00300.00300.0020060000
2012-08-16302.00302.00301.00301.0020060300
2012-08-1500
2012-08-14301.00301.00301.00301.0030090300
2012-08-13304.00304.00300.00300.00800240400
2012-08-10304.00304.00304.00304.0010030400
2012-08-09304.00310.00304.00310.0041001269500
2012-08-08310.00310.00310.00310.0010031000
2012-08-07312.00312.00312.00312.0010031200
2012-08-0600
2012-08-0300
2012-08-02302.00309.00301.00309.001000303700
2012-08-01320.00320.00310.00310.00500156700
2012-07-31322.00330.00320.00320.0030097200
2012-07-3000
2012-07-27330.00330.00330.00330.0010033000
2012-07-26335.00335.00335.00335.0010033500
2012-07-25338.00338.00338.00338.0010033800
2012-07-2400
2012-07-23340.00340.00340.00340.00300102000
2012-07-20335.00340.00335.00340.00500168500
2012-07-19329.00335.00329.00335.00600198800
2012-07-18311.00313.00311.00313.00400125000
2012-07-17311.00311.00311.00311.0010031100
2012-07-13315.00315.00312.00312.00800251300
2012-07-12319.00319.00319.00319.0020063800
2012-07-11320.00320.00320.00320.0010032000
2012-07-10329.00329.00325.00325.0030098100
2012-07-09328.00328.00328.00328.0010032800
2012-07-0600
2012-07-05332.00333.00327.00327.0030099200
2012-07-04332.00333.00326.00332.00800264900
2012-07-03344.00344.00332.00332.00500168800
2012-07-02348.00348.00344.00344.001100379000
2012-06-29339.00348.00339.00348.00700239300
2012-06-28342.00344.00338.00344.001400477400
2012-06-27345.00348.00332.00342.0060002052900
2012-06-26383.00383.00379.00383.0047001793300
2012-06-25370.00376.00368.00375.0047001743900
2012-06-22365.00371.00365.00371.001900703000
2012-06-21360.00370.00360.00370.001500547300
2012-06-20365.00365.00360.00360.001800652500
2012-06-19373.00373.00360.00365.002500909500
2012-06-18364.00372.00364.00370.001200441200
2012-06-15361.00365.00359.00365.00800289200
2012-06-14366.00366.00359.00359.001500542400
2012-06-13375.00376.00365.00374.00900335800
2012-06-12375.00375.00369.00375.00800297000
2012-06-11369.00378.00369.00377.00700261800
2012-06-08370.00370.00360.00360.001000362100
2012-06-07373.00373.00360.00370.00900329000
2012-06-06365.00367.00365.00365.00500182700
2012-06-05376.00389.00365.00365.001600606000
2012-06-04378.00384.00368.00368.001200449400
2012-06-01363.00370.00363.00370.00700256000
2012-05-31373.00373.00363.00363.001000365900
2012-05-30373.00373.00365.00365.001200438800
2012-05-29376.00376.00365.00365.001100403400
2012-05-28368.00368.00367.00368.00300110300
2012-05-25370.00370.00370.00370.00400148000
2012-05-2400
2012-05-23370.00370.00370.00370.00300111000
2012-05-22362.00370.00362.00370.0020073200
2012-05-21365.00366.00360.00366.001500542800
2012-05-18369.00369.00366.00366.00300110200
2012-05-17378.00380.00378.00380.00300113600
2012-05-16381.00381.00381.00381.0010038100
2012-05-15371.00371.00368.00368.001000369300
2012-05-14373.00373.00371.00371.001300482700
2012-05-11375.00378.00371.00373.0040001495000
2012-05-10381.00381.00376.00377.0041001547400
2012-05-09387.00388.00380.00380.001600613700
2012-05-08388.00388.00380.00380.002300883000
2012-05-07385.00388.00380.00387.0044001690200

   ※ 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