[2769 JQスタンダード] ヴィレッジV 日足 時系列データ

[2769 JQスタンダード] ヴィレッジV (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12176200.00179000.00176200.00178500.0030454011300
2013-07-11177000.00177000.00175200.00175400.0026546632400
2013-07-10180600.00181700.00177300.00177900.0037266500500
2013-07-09189900.00189900.00181200.00183300.0022040607600
2013-07-08189800.00192500.00184100.00187000.0040576200700
2013-07-05188000.00197000.00186600.00189500.00588112867900
2013-07-04184900.00185500.00183300.00185500.0016730816600
2013-07-03180200.00185000.00180200.00182100.0023743220700
2013-07-02175000.00179600.00175000.00179100.0028650729500
2013-07-01160000.00171000.00160000.00169400.0034857504300
2013-06-28158800.00162000.00158000.00161000.0015725214100
2013-06-27155000.00157100.00154000.00156000.0010516361900
2013-06-26160500.00161000.00154000.00154000.0026942342000
2013-06-25160200.00161000.00158100.00159700.0014523139800
2013-06-24164500.00164500.00160100.00162000.0017027520500
2013-06-21159800.00162000.00156300.00160500.0016726546600
2013-06-20161500.00161500.00160200.00160600.007712383100
2013-06-19162000.00162500.00160100.00161500.009214845100
2013-06-18160100.00160800.00159100.00160500.009014413100
2013-06-17158000.00161000.00157500.00160200.0010116097700
2013-06-14161500.00163000.00158000.00158800.0011318073600
2013-06-13160100.00161400.00155600.00159600.0015624748800
2013-06-12157800.00163000.00155500.00163000.0021333913300
2013-06-11160000.00164000.00156000.00163800.0048277474800
2013-06-10159000.00159900.00152000.00155300.0061295258300
2013-06-07149900.00153900.00131200.00145000.002317324370200
2013-06-06177800.00179800.00165000.00165500.0052188874800
2013-06-05182100.00185100.00180300.00181800.0012122179800
2013-06-04182500.00183900.00176500.00183000.0027449333900
2013-06-03189000.00189000.00184000.00185000.0016430469500
2013-05-31189000.00189300.00185600.00189000.0012022498000
2013-05-30188000.00189600.00185200.00187900.0022442031200
2013-05-29190800.00193600.00189500.00189600.0020338849600
2013-05-28188000.00193300.00186300.00192200.0027952960800
2013-05-27191000.00193200.00185200.00189300.0022242092300
2013-05-24190700.00199500.00190000.00194300.0043283608400
2013-05-23203100.00203900.00190500.00191500.0048595792900
2013-05-22207800.00209100.00205000.00205700.0016433921900
2013-05-21212000.00212300.00207300.00207600.0024451271800
2013-05-20208600.00211100.00204000.00208000.0026554992100
2013-05-17195800.00203600.00195500.00202100.0034769627000
2013-05-16205000.00206300.00180100.00198900.001203233466700
2013-05-15217000.00219200.00208900.00213700.00631135671000
2013-05-14219000.00220000.00214900.00214900.0029062834800
2013-05-13222000.00226000.00219000.00220000.0036180308200
2013-05-10230000.00230000.00220200.00221500.0039488637800
2013-05-09220000.00235000.00218000.00223300.00650146282800
2013-05-08211000.00219000.00210000.00217900.00510109533200
2013-05-07209000.00211000.00206000.00209500.0033469660900
2013-05-02203100.00206000.00203100.00206000.0014028730100
2013-05-01208900.00209000.00202700.00206000.0035172288900
2013-04-30199500.00206000.00199000.00205800.0036674349100
2013-04-26209400.00210000.00190000.00202200.00825166032800
2013-04-25206500.00225000.00205200.00209600.001065227204300
2013-04-24214500.00214500.00205000.00205200.0046897731400
2013-04-23200000.00214300.00200000.00210700.001060221898000
2013-04-22204500.00204700.00199000.00199000.0047495361900
2013-04-19210000.00215000.00199600.00204500.001344277291600
2013-04-18172000.00209700.00172000.00207500.003169624777600
2013-04-17165500.00171000.00165500.00169700.0038965727300
2013-04-16163000.00165400.00161100.00165300.0018530189200
2013-04-15167000.00167000.00163100.00163200.0022637106600
2013-04-12165400.00166500.00164200.00166000.0017629065600
2013-04-11163300.00166100.00163300.00165600.0024540358500
2013-04-10167000.00167200.00162000.00162400.0042069218200
2013-04-09170000.00170100.00164100.00166000.00693115253800
2013-04-08163000.00167700.00161000.00166800.001072175389700
2013-04-05155500.00159300.00155000.00155000.0048575865100
2013-04-04152600.00156000.00152500.00155100.0028543964000
2013-04-03151000.00159900.00150700.00155100.0035654765300
2013-04-02139800.00152000.00135400.00150100.0049771412900
2013-04-01155000.00155000.00140300.00145000.0059687639100
2013-03-29159200.00159900.00152100.00155500.0050078434100
2013-03-28168000.00168000.00156200.00160000.00663106603900
2013-03-27164000.00174700.00163900.00167300.00858143575600
2013-03-26151000.00158000.00151000.00157900.0049776719900
2013-03-25148900.00149400.00145100.00147000.0026639275600
2013-03-22139500.00146400.00139000.00142900.0034649362300
2013-03-21137000.00139500.00135000.00139000.0029840978400
2013-03-19129900.00133000.00129400.00132700.0016521657300
2013-03-18129400.00129500.00128300.00129100.0015820393600
2013-03-15129000.00129500.00128000.00128900.0012716345600
2013-03-14127100.00128900.00127100.00128100.00506390900
2013-03-13128100.00128200.00125500.00127000.0015219289300
2013-03-12133000.00133000.00128500.00128500.0026334442700
2013-03-11129800.00131000.00128100.00130900.0028536972800
2013-03-08126900.00132400.00126500.00127200.0052567691100
2013-03-07123000.00126900.00122700.00125900.0032941095800
2013-03-06122500.00123000.00120000.00121600.0019723965100
2013-03-05117000.00121500.00117000.00121500.0033139603000
2013-03-04116000.00117800.00115700.00116600.0018121137900
2013-03-01113800.00115000.00113100.00114700.0020823734500
2013-02-28114000.00114200.00113000.00113100.009711041500
2013-02-27114000.00114100.00113300.00113500.00434889100
2013-02-26113200.00114500.00112500.00113100.0011613138900
2013-02-25114300.00115000.00113400.00113500.0014116090800
2013-02-22115000.00115300.00112100.00113100.0014015926500
2013-02-21115400.00116700.00114900.00114900.0013715839300
2013-02-20112400.00115200.00111400.00115200.0019622274800
2013-02-19109700.00112300.00108800.00110000.0014215596700
2013-02-18105000.00108800.00105000.00108400.0011412203400
2013-02-15109000.00109000.00103500.00105000.0026628045400
2013-02-14106700.00109500.00104200.00109100.0034937114100
2013-02-13111900.00111900.00106000.00106400.0036639953000
2013-02-12116000.00116500.00112000.00112500.0021925024500
2013-02-08117200.00117800.00115000.00115100.0020123274900
2013-02-07117500.00117800.00117000.00117800.0017220200200
2013-02-06118100.00118300.00116200.00117800.0015718440900
2013-02-05119000.00119500.00117800.00118500.0011613736200
2013-02-04122600.00122600.00118500.00119000.0024529435500
2013-02-01117800.00119200.00117200.00119200.0017120200300
2013-01-31114800.00117400.00114800.00116600.0019722853400
2013-01-30116700.00117400.00113500.00115800.0036041553100
2013-01-29119100.00119200.00113400.00118400.0050759022200
2013-01-28124500.00124500.00115100.00119000.0058970296500
2013-01-25125000.00125600.00121000.00122200.00924114177200
2013-01-24115000.00118500.00114500.00118300.0059369057300
2013-01-23110900.00114500.00110400.00113900.0070378912300
2013-01-22107000.00113000.00106000.00110900.0089096806600
2013-01-21103900.00105500.00103100.00105500.0031132512300
2013-01-18101000.00102400.00100000.00102400.0045545979800
2013-01-17102000.00102000.0098000.0099200.0038037916100
2013-01-16100000.00102100.0098900.00100200.0088489039700
2013-01-1597300.0099100.0096700.0099100.0064463045400
2013-01-1196800.0096900.0095100.0096000.0061859338800
2013-01-1097500.0097800.0096500.0096700.0041240117300
2013-01-0998900.0098900.0096800.0096900.0053051745100
2013-01-0898600.00102500.0097600.0098000.001834182207100
2013-01-0796900.0099100.0095800.0097100.0044042743500
2013-01-0495100.0096400.0095100.0095500.0037335591200
2012-12-2894000.0094900.0093300.0094900.0013212418100
2012-12-2795300.0095300.0094000.0094200.001039767600
2012-12-2694000.0095400.0093600.0094900.0011010410600
2012-12-2592600.0094300.0092400.0093500.0021620085700
2012-12-2194400.0094400.0091800.0092600.0016615448400
2012-12-2096000.0096000.0094400.0094600.0018317426800
2012-12-1996400.0096600.0095500.0096400.001009616200
2012-12-1895300.0096300.0094900.0095900.0029528147400
2012-12-1795100.0097500.0095100.0096300.0032731557000
2012-12-1494900.0095500.0093200.0095100.0033932121200
2012-12-1396000.0096000.0094500.0095000.0018917999400
2012-12-1295200.0096200.0094400.0095100.0025824515700
2012-12-1192500.0096600.0092100.0096600.0045342781400
2012-12-1092700.0092700.0091600.0092000.0011710786200
2012-12-0791100.0092500.0090600.0092500.0023121125600
2012-12-0691000.0091000.0090100.0090800.0013111876500
2012-12-0590000.0090900.0090000.0090600.0017415733600
2012-12-0489900.0090500.0089500.0090000.0017315567000
2012-12-0388400.0089800.0088200.0089800.0015713978100
2012-11-3090100.0090400.0087100.0087100.0036032131300
2012-11-2988200.0090700.0088200.0090500.0044639946800
2012-11-2886700.0090300.0086200.0090200.001433126689500
2012-11-2788900.0089300.0087000.0088000.001403123518400
2012-11-2692000.0092100.0089300.0089500.001248112986200
2012-11-2288500.0091800.0088200.0091700.0091181841800
2012-11-2189600.0089900.0088300.0088400.0044639682600
2012-11-2091600.0092000.0088100.0089300.00101090746600
2012-11-1993000.0093600.0090200.0090700.0089882420700
2012-11-1692700.0095200.0090500.0091500.00107799821200
2012-11-1595500.0097100.0089300.0092100.001529142185200
2012-11-14105000.00107000.0095400.0095400.005006509782400
2012-11-1394300.0094300.0094300.0094300.0021920651700
2012-11-1279000.0079400.0078500.0079300.00544265100
2012-11-0979000.0080400.0078600.0079000.001018009700
2012-11-0879900.0079900.0078700.0079000.001038167300
2012-11-0778800.0080000.0078400.0079900.001219590700
2012-11-0679100.0079400.0077600.0078700.001189243300
2012-11-0580000.0080400.0078500.0079300.00544301600
2012-11-0279700.0080000.0078900.0080000.001068415800
2012-11-0179200.0080000.0078600.0079700.00322543400
2012-10-3180000.0080000.0078700.0079100.00262061900
2012-10-3078500.0080200.0078500.0080000.001028093500
2012-10-2979800.0080200.0078500.0079500.00514057400
2012-10-2681000.0081000.0079200.0080300.00887055800
2012-10-2580900.0081700.0080900.0081300.001219821800
2012-10-2480700.0080900.0079600.0080900.00584667300
2012-10-2380600.0081300.0078700.0080800.0025920726500
2012-10-2280700.0082400.0080200.0080300.0013611041300
2012-10-1980100.0083400.0079500.0083300.0043335440400
2012-10-1878400.0079100.0078000.0079100.0025319914500
2012-10-1775000.0078300.0075000.0078300.0021916838300
2012-10-1675600.0075800.0073600.0074700.00936922100
2012-10-1576000.0076000.0073800.0075000.00533960200
2012-10-1275000.0077200.0074100.0076300.001178913200
2012-10-1177000.0077100.0073600.0075900.0020915989500
2012-10-1077700.0078200.0075100.0076000.0029722789600
2012-10-0974100.0077400.0073200.0077400.0085164099200
2012-10-0569800.0071200.0069800.0070800.001258815700
2012-10-0469800.0071100.0069400.0070200.001188263000
2012-10-0368800.0070300.0068400.0069500.0017011755900
2012-10-0269000.0069400.0068800.0069000.00644417400
2012-10-0170100.0070100.0068600.0069000.001298921900
2012-09-2869300.0070300.0068600.0070200.001298980400
2012-09-2770000.0070000.0069500.0070000.00322233200
2012-09-2670500.0070500.0069200.0070000.00916345400
2012-09-2569800.0070700.0069400.0070200.001198342000
2012-09-2470400.0070800.0069900.0069900.00644502800
2012-09-2171000.0072500.0070300.0070400.001359586200
2012-09-2070700.0071000.0070100.0071000.0018312955900
2012-09-1969200.0070300.0069200.0069700.001107692800
2012-09-1868800.0070300.0068600.0070200.0015410660300
2012-09-1469100.0069900.0068600.0069800.001178101600
2012-09-1369800.0069800.0068300.0069800.00664566800
2012-09-1268800.0070000.0068500.0069800.00966639400
2012-09-1169900.0069900.0068500.0068800.001047183900
2012-09-1070500.0070600.0070100.0070200.00433025000
2012-09-0770200.0071100.0070200.0071000.00493457500
2012-09-0670800.0071300.0070100.0070100.00433041800
2012-09-0571000.0071500.0070500.0071400.00946686000
2012-09-0470000.0071200.0069800.0071200.00876126900
2012-09-0369400.0069800.0068400.0069800.00664566100
2012-08-3167700.0069600.0067700.0069600.00765219200
2012-08-3069000.0069000.0068000.0068600.001037045500
2012-08-2968800.0069400.0068400.0068800.00674604300
2012-08-2870200.0070200.0068600.0069500.0021615044900
2012-08-2771200.0071200.0070100.0070500.00624372600
2012-08-2471000.0071900.0070900.0071100.0014110058300
2012-08-2372100.0072100.0071100.0072000.001188444400
2012-08-2272100.0072400.0070300.0072400.0019313794500
2012-08-2170300.0072100.0070300.0071900.0019113582800
2012-08-2070800.0070800.0070000.0070700.00956703200
2012-08-1771200.0071300.0069200.0070600.0055839316200
2012-08-1669400.0070300.0068300.0070300.0020714370000
2012-08-1569700.0070300.0068500.0068600.0015110467300
2012-08-1468300.0069400.0067900.0068800.0014710086400
2012-08-1367100.0068300.0066700.0068300.0017611900100
2012-08-1066600.0068100.0065800.0068100.0065443496800
2012-08-0967500.0067600.0067000.0067600.0015610491100
2012-08-0868600.0068900.0067700.0068300.001419609900
2012-08-0768100.0069500.0067100.0068900.001439735300
2012-08-0667600.0069100.0067600.0068200.0021714806800
2012-08-0368600.0068600.0066600.0068000.0067045189000
2012-08-0270500.0071200.0069400.0070100.0032923091600
2012-08-0173200.0073200.0071600.0072000.0015511215100
2012-07-3172600.0075000.0072000.0074000.0021515890600
2012-07-3074900.0074900.0072000.0072800.0025418685200
2012-07-2772000.0074400.0072000.0074000.0041730672300
2012-07-2670800.0072000.0069200.0070800.0028920469000
2012-07-2570000.0071000.0067800.0068800.00103972107600
2012-07-2474600.0074600.0070700.0071300.00100072322600
2012-07-2376600.0076700.0074400.0074500.0042732227200
2012-07-2079000.0079000.0077000.0077300.0073156978500
2012-07-1979800.0079800.0077300.0079200.0078862005400
2012-07-1878600.0080800.0077100.0078300.002338183585300
2012-07-1781600.0082900.0081600.0081600.001648134519800
2012-07-1392700.0097200.0092700.0096600.0039537648200
2012-07-1293500.0094000.0091300.0092500.0062858092500
2012-07-1195000.0095400.0093000.0094300.0066962986500
2012-07-1097000.0098000.0095500.0096900.001714165813800
2012-07-09101700.00102800.00100400.00101700.0039139675900

   ※ 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