[2778 JQスタンダード] パレモ 日足 時系列データ

[2778 JQスタンダード] パレモ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12310.00312.00309.00311.0035001084200
2013-07-11310.00312.00310.00311.001100342200
2013-07-10310.00314.00310.00314.0076002367300
2013-07-09309.00310.00308.00310.0096002965700
2013-07-08310.00311.00309.00309.0035001084600
2013-07-05310.00312.00309.00310.0080002480300
2013-07-04309.00311.00308.00311.0048001486000
2013-07-03309.00309.00308.00309.002000617200
2013-07-02306.00310.00305.00305.0033001016900
2013-07-01301.00305.00301.00304.00124003763700
2013-06-28303.00306.00300.00306.00103003132400
2013-06-27303.00304.00299.00304.0079002370800
2013-06-26305.00310.00300.00304.00135004076600
2013-06-25310.00312.00303.00303.0082002523200
2013-06-24313.00313.00310.00310.001000312100
2013-06-21314.00314.00300.00309.00115003509800
2013-06-20319.00319.00310.00315.001700532500
2013-06-19313.00320.00312.00312.0037001170600
2013-06-18310.00313.00307.00312.0079002444100
2013-06-17311.00313.00311.00311.0054001682600
2013-06-14317.00317.00310.00312.002700844400
2013-06-13318.00320.00305.00320.0055001717100
2013-06-12318.00318.00318.00318.00900286200
2013-06-11315.00320.00314.00320.0047001484900
2013-06-10306.00313.00306.00313.0068002091400
2013-06-07312.00312.00299.00301.00212006461000
2013-06-06318.00319.00311.00318.0086002700900
2013-06-05320.00321.00317.00317.00126004022800
2013-06-04319.00322.00311.00322.00158004981700
2013-06-03320.00322.00318.00318.00117003739700
2013-05-31322.00326.00322.00325.0043001393600
2013-05-30332.00332.00323.00323.0043001402600
2013-05-29328.00330.00325.00327.001900622300
2013-05-28320.00330.00320.00330.00137004417600
2013-05-27329.00330.00328.00328.0080002627500
2013-05-24329.00335.00329.00331.0041001354500
2013-05-23334.00340.00330.00330.00207006877300
2013-05-22335.00337.00333.00334.00155005182500
2013-05-21338.00338.00331.00333.00212007072600
2013-05-20339.00339.00330.00337.003160010541500
2013-05-17328.00339.00328.00339.0051001700000
2013-05-16333.00339.00327.00328.00239007927300
2013-05-15343.00344.00335.00335.005620019259300
2013-05-14344.00349.00342.00342.00123004232000
2013-05-13341.00345.00341.00342.00201006904000
2013-05-10340.00342.00339.00340.00123004186900
2013-05-09341.00345.00338.00342.00211007212600
2013-05-08337.00344.00337.00344.003300011253600
2013-05-07337.00340.00335.00337.00233007856500
2013-05-02333.00335.00332.00335.0099003297000
2013-05-01334.00334.00330.00333.0059001956200
2013-04-30332.00334.00330.00333.00162005376700
2013-04-26332.00332.00329.00332.0091003010100
2013-04-25329.00333.00328.00332.00161005306700
2013-04-24329.00330.00325.00328.00179005854700
2013-04-23325.00328.00325.00327.0058001895500
2013-04-22321.00325.00321.00324.00138004457600
2013-04-19320.00323.00318.00320.00139004441400
2013-04-18324.00324.00315.00320.003470011089300
2013-04-17331.00333.00322.00325.0071002325800
2013-04-16331.00331.00323.00331.0099003239900
2013-04-15330.00335.00330.00331.0082002723800
2013-04-12321.00328.00321.00326.00242007817800
2013-04-11322.00325.00319.00321.00135004359400
2013-04-10318.00321.00317.00321.00226007220500
2013-04-09317.00319.00317.00318.00150004764700
2013-04-08318.00319.00316.00317.00113003596600
2013-04-05320.00322.00313.00317.00288009109900
2013-04-04314.00317.00313.00316.00149004687700
2013-04-03315.00320.00307.00313.008350026214900
2013-04-02335.00336.00333.00335.00131004381400
2013-04-01340.00340.00337.00337.00134004539300
2013-03-29341.00342.00337.00338.0072002445900
2013-03-28344.00345.00338.00338.00238008135200
2013-03-27341.00344.00340.00340.00159005436900
2013-03-26340.00341.00335.00341.00232007859300
2013-03-25340.00340.00337.00339.0097003281000
2013-03-22339.00340.00336.00336.0088002975100
2013-03-21340.00340.00335.00339.003070010380600
2013-03-19344.00349.00341.00341.00207007138900
2013-03-18338.00343.00337.00343.00273009291500
2013-03-15335.00337.00332.00337.00265008856500
2013-03-14339.00339.00337.00337.0089003009200
2013-03-13338.00338.00336.00338.0077002600900
2013-03-12338.00339.00335.00335.00108003643400
2013-03-11337.00338.00334.00338.0065002188300
2013-03-08335.00336.00334.00334.00106003554600
2013-03-07335.00336.00331.00333.00166005534400
2013-03-06337.00337.00332.00334.00195006496500
2013-03-05339.00341.00334.00334.003200010775000
2013-03-04340.00341.00336.00337.00247008364800
2013-03-01336.00340.00335.00340.00182006140200
2013-02-28338.00338.00335.00335.00200006738300
2013-02-27336.00336.00334.00336.00120004019600
2013-02-26337.00338.00334.00336.00250008404600
2013-02-25341.00342.00337.00341.004720016019400
2013-02-22341.00343.00339.00341.00169005761700
2013-02-21342.00342.00337.00341.00186006322300
2013-02-20340.00344.00340.00343.00222007575600
2013-02-19338.00339.00334.00335.00212007135600
2013-02-18349.00349.00338.00340.009880034108900
2013-02-15366.00370.00350.00361.0018320066119200
2013-02-14390.00391.00370.00377.004290016299600
2013-02-13395.00395.00387.00389.002620010232300
2013-02-12395.00397.00386.00393.003590014063500
2013-02-08394.00394.00388.00393.00148005794900
2013-02-07395.00400.00390.00390.00198007829200
2013-02-06393.00396.00389.00391.00163006406400
2013-02-05390.00394.00386.00388.00214008340600
2013-02-04398.00398.00390.00393.00250009846600
2013-02-01393.00398.00388.00390.00149005852200
2013-01-31385.00395.00385.00388.00135005246300
2013-01-30384.00390.00381.00384.00199007670400
2013-01-29377.00384.00367.00382.00215008132700
2013-01-28364.00377.00362.00376.00240008898200
2013-01-25359.00364.00359.00361.0076002741000
2013-01-24360.00361.00355.00358.0096003441800
2013-01-23360.00363.00358.00360.0067002409100
2013-01-22363.00365.00360.00360.00106003833100
2013-01-21361.00364.00358.00361.0066002377700
2013-01-18355.00363.00354.00359.00164005862700
2013-01-17356.00363.00355.00355.00151005397800
2013-01-16365.00366.00359.00359.00143005174200
2013-01-15362.00367.00360.00362.00107003876500
2013-01-11358.00364.00355.00355.0077002747500
2013-01-10355.00358.00352.00357.00190006752200
2013-01-09350.00358.00350.00351.00102003601200
2013-01-08354.00368.00350.00358.00208007399600
2013-01-07350.00354.00342.00351.005250018227900
2013-01-04339.00346.00337.00343.00283009647300
2012-12-28340.00340.00334.00337.00113003809200
2012-12-27338.00340.00335.00338.00129004352600
2012-12-26334.00338.00323.00331.003450011398600
2012-12-25340.00341.00336.00336.00177005994100
2012-12-21340.00345.00332.00339.00157005309800
2012-12-20338.00338.00335.00338.00101003403100
2012-12-19338.00338.00332.00335.00111003724700
2012-12-18332.00339.00330.00331.00178005943900
2012-12-17328.00337.00327.00335.0087002873900
2012-12-14331.00332.00327.00327.0051001679500
2012-12-13330.00332.00327.00327.0090002966400
2012-12-12325.00330.00323.00330.0068002214300
2012-12-11322.00329.00322.00325.0077002504400
2012-12-10328.00328.00322.00322.0091002960600
2012-12-07325.00330.00320.00325.00108003501700
2012-12-06325.00331.00324.00326.0082002676400
2012-12-05330.00330.00328.00329.00119003922500
2012-12-04326.00329.00323.00329.004060013203600
2012-12-03325.00328.00324.00324.00105003422900
2012-11-30327.00331.00325.00327.0043001409300
2012-11-29323.00329.00321.00329.0044001426700
2012-11-28325.00328.00323.00327.0061001985400
2012-11-27328.00328.00326.00326.0039001272900
2012-11-26330.00331.00327.00330.0040001314500
2012-11-22325.00332.00322.00330.00138004529700
2012-11-21317.00323.00317.00323.0068002173300
2012-11-20320.00323.00315.00318.0043001368900
2012-11-19320.00322.00312.00316.0077002445300
2012-11-16307.00312.00306.00312.0042001293200
2012-11-15304.00305.00301.00305.002200664400
2012-11-14302.00307.00302.00306.002600791900
2012-11-13313.00316.00300.00307.0093002862700
2012-11-12312.00320.00308.00313.00319009959500
2012-11-09303.00308.00302.00308.003200973900
2012-11-08301.00304.00300.00304.003200964900
2012-11-07306.00308.00303.00303.0041001252200
2012-11-06300.00308.00300.00307.00120003641500
2012-11-05300.00302.00295.00301.00167005015900
2012-11-02290.00296.00290.00295.00217006338900
2012-11-01294.00295.00294.00295.0038001119600
2012-10-31292.00294.00292.00294.0081002369500
2012-10-30292.00294.00288.00290.00135003923000
2012-10-29294.00295.00289.00293.0059001724500
2012-10-26290.00293.00288.00292.0050001447000
2012-10-25289.00290.00288.00289.0053001531100
2012-10-24293.00293.00288.00289.00173005005800
2012-10-23293.00294.00293.00293.003000881100
2012-10-22291.00292.00290.00292.0062001805300
2012-10-19292.00292.00291.00291.003300963500
2012-10-18289.00291.00288.00291.00105003039900
2012-10-17293.00294.00289.00289.0070002041900
2012-10-16292.00292.00288.00291.00160004652900
2012-10-15294.00294.00294.00294.002000588000
2012-10-12297.00297.00293.00293.0051001500100
2012-10-11298.00298.00294.00297.0052001541100
2012-10-10297.00299.00293.00298.0091002695700
2012-10-09295.00297.00292.00294.0043001263100
2012-10-05297.00297.00293.00293.00100002951300
2012-10-04297.00297.00293.00297.0064001894300
2012-10-03298.00299.00294.00297.0044001301000
2012-10-02295.00300.00295.00296.00108003213600
2012-10-01294.00300.00294.00294.00103003046200
2012-09-28294.00302.00294.00294.00101003008300
2012-09-27297.00297.00294.00294.003100915800
2012-09-26294.00297.00292.00294.0066001937000
2012-09-25298.00299.00293.00295.00135004003300
2012-09-24294.00299.00294.00298.0058001714800
2012-09-21294.00295.00292.00294.0087002556900
2012-09-20293.00298.00293.00297.0094002762900
2012-09-19293.00304.00292.00295.007440022023600
2012-09-18315.00323.00315.00315.00219006933200
2012-09-14314.00315.00311.00313.00131004099800
2012-09-13316.00316.00310.00312.0081002534000
2012-09-12306.00312.00303.00308.00109003347400
2012-09-11315.00315.00299.00310.00151004605900
2012-09-10322.00322.00314.00315.0072002285400
2012-09-07312.00315.00312.00315.0075002358900
2012-09-06311.00314.00307.00311.00111003460900
2012-09-05321.00321.00310.00310.00137004311900
2012-09-04323.00323.00313.00313.0098003111600
2012-09-03325.00325.00318.00322.0096003083600
2012-08-31349.00349.00325.00329.005130017213600
2012-08-30324.00374.00319.00355.009260032162000
2012-08-29320.00330.00312.00319.0092002955200
2012-08-28322.00323.00317.00318.00108003467700
2012-08-27328.00328.00323.00325.0067002181700
2012-08-24327.00327.00325.00326.002300751000
2012-08-23329.00330.00322.00323.00203006592900
2012-08-22330.00332.00325.00330.00245008054200
2012-08-21331.00331.00325.00326.0042001372900
2012-08-20330.00332.00326.00329.0076002500500
2012-08-17323.00329.00323.00325.0060001945600
2012-08-16324.00325.00321.00323.0073002358900
2012-08-15327.00349.00327.00328.00176005887600
2012-08-14332.00332.00328.00328.00103003397500
2012-08-13335.00337.00330.00333.0094003124900
2012-08-10340.00340.00334.00334.0050001685700
2012-08-09342.00342.00336.00337.0043001452500
2012-08-08346.00346.00342.00342.0058001997700
2012-08-07358.00358.00346.00346.001900668100
2012-08-06358.00360.00353.00353.0050001787400
2012-08-03356.00356.00348.00348.001600564100
2012-08-02349.00350.00349.00350.001500524200
2012-08-01351.00353.00347.00348.0037001293300
2012-07-31350.00350.00338.00346.0053001826300
2012-07-30350.00352.00341.00352.002500865500
2012-07-27335.00343.00335.00343.001800610900
2012-07-26326.00335.00326.00335.0046001505900
2012-07-25328.00335.00326.00326.0073002404900
2012-07-24332.00345.00332.00336.0056001877100
2012-07-23354.00356.00331.00337.00101003438100
2012-07-20360.00360.00354.00354.0053001886800
2012-07-19348.00359.00348.00359.002100738800
2012-07-18363.00363.00348.00348.0086003049600
2012-07-17352.00362.00352.00357.0060002146800
2012-07-13344.00349.00343.00347.0055001895400
2012-07-12353.00353.00343.00344.0059002056800
2012-07-11354.00356.00354.00355.00400142100
2012-07-10371.00371.00354.00354.00145005212400
2012-07-09370.00377.00361.00362.0096003495400

   ※ 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