[2782 JQスタンダード] セリア 日足 時系列データ

[2782 JQスタンダード] セリア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123580.003725.003525.003640.0075200271797000
2013-07-113285.003570.003280.003525.00104500363591000
2013-07-103410.003490.003315.003315.00135400464638000
2013-07-093215.003390.003215.003350.0040600134181500
2013-07-083235.003295.003195.003195.002990096888000
2013-07-053145.003195.003080.003195.0046900147837000
2013-07-043225.003310.003085.003210.0063300203078500
2013-07-033180.003200.003100.003155.0068800218203500
2013-07-023145.003270.003135.003245.0068900220091500
2013-07-012999.003140.002991.003090.00117200357957000
2013-06-282900.003015.002899.002989.00144200426660500
2013-06-272809.002862.002720.002860.0074500208014700
2013-06-262836.002888.002766.002808.0097400273583800
2013-06-252900.002900.002830.002836.00120000343581100
2013-06-242926.002940.002876.002914.0066400193134400
2013-06-212754.002947.002716.002900.00186700528312000
2013-06-202714.002780.002693.002768.00155000427030800
2013-06-192691.002695.002671.002688.0050400135290200
2013-06-182656.002747.002611.002689.00104300280217400
2013-06-172546.002660.002515.002658.0076600201266700
2013-06-142501.002550.002498.002520.0060200150671500
2013-06-132546.002546.002500.002520.0043900110578700
2013-06-122555.002555.002490.002545.003090077772300
2013-06-112565.002584.002531.002555.0051800133066100
2013-06-102500.002555.002500.002531.001640041396900
2013-06-072423.002549.002400.002495.0071500175199500
2013-06-062605.002637.002440.002531.0056500142827100
2013-06-052690.002770.002620.002660.0074400199382400
2013-06-042597.002610.002479.002609.0053300135869900
2013-06-032563.002649.002489.002584.00105800270178200
2013-05-312540.002610.002505.002562.0060400154291300
2013-05-302595.002650.002500.002550.0056800145460800
2013-05-292500.002690.002461.002690.00151700391066600
2013-05-282500.002529.002486.002518.0051500128907800
2013-05-272410.002478.002387.002456.002910070487600
2013-05-242390.002500.002302.002489.00130000317692400
2013-05-232520.002527.002399.002399.00154100377112500
2013-05-222621.002649.002530.002578.00126100325351100
2013-05-212750.002750.002614.002620.00165000439600900
2013-05-202865.002995.002836.002888.00112300326875800
2013-05-172748.003045.002748.002965.00184300539628800
2013-05-162777.002860.002651.002728.00202700555486200
2013-05-152600.002942.002546.002877.00237400651008900
2013-05-142545.002595.002532.002595.0064300164719300
2013-05-132630.002637.002480.002550.0074800189240300
2013-05-102561.002617.002555.002617.002830073017400
2013-05-092680.002700.002600.002601.002990079101100
2013-05-082778.002778.002650.002680.0065500178443900
2013-05-072650.002767.002620.002748.00143000386799100
2013-05-022441.002550.002440.002550.00227300568499500
2013-05-012380.002450.002380.002440.0089500216900000
2013-04-302315.002400.002315.002380.0071700169825000
2013-04-262370.002381.002342.002345.003230076348400
2013-04-252366.002385.002355.002368.0091800217497000
2013-04-242359.002368.002345.002365.0050600119331000
2013-04-232326.002355.002324.002338.004070095090000
2013-04-222385.002385.002268.002316.0099900231801700
2013-04-192423.002423.002363.002371.0055600132563800
2013-04-182400.002446.002380.002423.003950095599800
2013-04-172339.002400.002336.002400.0055100131338200
2013-04-162290.002338.002287.002309.003070071183000
2013-04-152336.002339.002295.002301.0043700100814300
2013-04-122323.002342.002300.002322.0048800112753000
2013-04-112421.002440.002304.002320.0067600158247700
2013-04-102471.002472.002319.002382.00124400295949700
2013-04-092490.002499.002450.002480.003530087442300
2013-04-082430.002475.002422.002460.003510086074600
2013-04-052480.002600.002303.002363.00167900415309100
2013-04-042350.002485.002350.002431.002380058294900
2013-04-032340.002510.002336.002391.0076800186989300
2013-04-022202.002380.002200.002372.0064000147932200
2013-04-012291.002291.002200.002209.0051700115850300
2013-03-292340.002377.002261.002342.0065600152801000
2013-03-282256.002350.002256.002346.004210097243800
2013-03-272360.002365.002213.002250.00176500400232800
2013-03-262360.002401.002334.002365.0061500145610900
2013-03-252295.002488.002295.002440.0085500204468800
2013-03-222257.002300.002211.002265.0089300202434300
2013-03-212099.002175.002075.002170.0075500160442200
2013-03-192117.002117.002076.002102.001530032108800
2013-03-182061.002103.002054.002103.003260067520300
2013-03-152120.002124.002075.002100.00104500219772100
2013-03-142110.002120.002090.002120.0090400190062700
2013-03-132117.002126.002106.002118.0067900143397900
2013-03-122100.002126.002095.002109.00106800224338800
2013-03-112103.002138.002102.002135.003750079397100
2013-03-082146.002146.002098.002103.003990084608300
2013-03-072127.002150.002091.002130.0057000120460800
2013-03-062127.002170.002100.002127.0063600135603000
2013-03-052151.002200.002081.002172.00167300359745700
2013-03-041900.002070.001872.002068.00126400252846500
2013-03-011820.001884.001820.001860.0075900141045000
2013-02-281810.001879.001803.001832.00128000236425800
2013-02-271880.001945.001836.001836.0083500157890400
2013-02-261910.001941.001892.001892.0078900151136700
2013-02-251900.001957.001880.001928.0096200185713800
2013-02-221871.002050.001871.001957.00183100364063200
2013-02-211770.001922.001758.001900.00120300223940800
2013-02-201730.001770.001724.001752.003810066530000
2013-02-191711.001764.001691.001722.004040069201500
2013-02-181719.001723.001662.001722.003220054754600
2013-02-151712.001750.001676.001724.0061200104384900
2013-02-141751.001779.001715.001752.00112900197410000
2013-02-131680.001819.001676.001791.00224400397293900
2013-02-121670.001680.001610.001648.0081200133941300
2013-02-081670.001720.001667.001680.0064100108187300
2013-02-071670.001698.001640.001686.0089400149329100
2013-02-061600.001686.001599.001670.00155700257624100
2013-02-051580.001612.001560.001599.00147500233694000
2013-02-041505.001595.001500.001565.00199100305624700
2013-02-011470.001497.001454.001465.0081500119691900
2013-01-311452.001457.001446.001457.0080500116756700
2013-01-301450.001462.001439.001450.00107600155784500
2013-01-291445.001456.001440.001452.00135700196816700
2013-01-281450.001477.001428.001455.00169000244983900
2013-01-251397.001430.001397.001420.00165100233518500
2013-01-241380.001397.001372.001394.007110098421500
2013-01-231358.001379.001358.001369.0088100120233200
2013-01-221338.001369.001337.001362.0088000119067500
2013-01-211335.001348.001329.001331.00102000135859800
2013-01-181338.001370.001333.001355.00210200282308500
2013-01-171339.001364.001332.001345.0077500104196400
2013-01-161375.001375.001338.001353.0074300100459400
2013-01-151395.001402.001386.001390.0094400131311700
2013-01-111400.001403.001388.001400.003830053329500
2013-01-101408.001408.001395.001402.003790053072400
2013-01-091386.001407.001385.001404.0095900134223500
2013-01-081398.001408.001380.001386.0096600134512200
2013-01-071385.001408.001362.001408.00130200181510100
2013-01-041386.001399.001376.001380.00123700171706900
2012-12-281370.001383.001355.001373.0075600103814400
2012-12-271331.001367.001315.001367.00153400206295600
2012-12-261303.001316.001290.001313.007010091122900
2012-12-251322.001335.001300.001305.0090000118286100
2012-12-211280.001329.001261.001322.00261800340592200
2012-12-201267.001268.001237.001268.00155000193841800
2012-12-191235.001267.001231.001253.00120200150037400
2012-12-181237.001258.001232.001237.00111300137812500
2012-12-171255.001282.001228.001255.00188500235120800
2012-12-141282.001282.001241.001266.00147900186346000
2012-12-131258.001281.001252.001279.00151300191306600
2012-12-121245.001265.001240.001251.0098100122569900
2012-12-111271.001275.001234.001237.007200090107800
2012-12-101276.001298.001262.001271.00103300132442500
2012-12-071255.001293.001244.001286.00175200222201700
2012-12-061300.001308.001217.001228.00326600408101600
2012-12-051319.001328.001310.001311.00125000164557200
2012-12-041349.001360.001312.001337.00153600204126900
2012-12-031367.001395.001331.001349.00214100287774100
2012-11-301453.001469.001402.001425.00198700283950400
2012-11-291395.001450.001395.001450.00192300274856800
2012-11-281356.001425.001356.001372.00137400191122100
2012-11-271330.001370.001326.001349.0094700127754700
2012-11-261315.001331.001303.001318.00103000135187100
2012-11-221355.001355.001305.001318.0092000122326200
2012-11-211356.001360.001337.001346.0074500100511600
2012-11-201370.001393.001352.001375.0093900128609100
2012-11-191414.001415.001384.001390.005240073100500
2012-11-161422.001444.001377.001414.0097100136651100
2012-11-151490.001500.001357.001409.00226400316119300
2012-11-141524.001524.001425.001474.005330078384800
2012-11-131550.001562.001491.001524.004710072051000
2012-11-121550.001555.001535.001550.0081600126336100
2012-11-091500.001575.001490.001544.0084000129257600
2012-11-081490.001539.001460.001499.0072500109243500
2012-11-071478.001491.001471.001487.004470066311000
2012-11-061460.001483.001457.001478.0068300100132900
2012-11-051352.001496.001350.001460.00386700551276300
2012-11-021580.001600.001531.001552.0080000125147300
2012-11-011614.001614.001579.001589.004130065816100
2012-10-311610.001627.001610.001613.003190051593800
2012-10-301615.001623.001596.001610.001690027123900
2012-10-291615.001630.001612.001628.002180035339300
2012-10-261601.001628.001576.001607.0063500101866400
2012-10-251535.001595.001535.001595.0081900129124400
2012-10-241540.001575.001539.001550.0095500148454100
2012-10-231490.001585.001480.001580.00186300287071600
2012-10-221424.001478.001418.001478.004710068598800
2012-10-191381.001434.001370.001428.006260087257700
2012-10-181409.001409.001386.001408.002310032320900
2012-10-171435.001435.001410.001411.004560064843100
2012-10-161420.001446.001406.001435.003470049324200
2012-10-151427.001428.001380.001395.005800081280000
2012-10-121437.001450.001430.001430.004360062625200
2012-10-111459.001469.001420.001433.0077100111214600
2012-10-101450.001491.001415.001483.0089600130416500
2012-10-091370.001450.001367.001449.00110700157612300
2012-10-051350.001409.001350.001385.00120900166423200
2012-10-041278.001333.001277.001328.006050079380700
2012-10-031289.001312.001280.001293.004660060507600
2012-10-021279.001303.001277.001286.001190015338400
2012-10-011302.001318.001272.001272.005500071345100
2012-09-281297.001300.001290.001300.003990051708900
2012-09-271260.001299.001260.001286.005230067417500
2012-09-261241.001285.001226.001274.007600095881400
2012-09-251232.001255.001232.001240.003850048005600
2012-09-241220.001239.001205.001239.003280040202300
2012-09-211169.001219.001162.001218.003440040722800
2012-09-201184.001193.001169.001169.003500041206000
2012-09-191187.001199.001180.001182.002510029735000
2012-09-181205.001206.001193.001193.003020036229500
2012-09-141205.001220.001205.001220.005100061709900
2012-09-131254.001254.001217.001228.001780021997400
2012-09-121209.001243.001205.001238.003940047818100
2012-09-111259.001259.001225.001229.002640032677900
2012-09-101277.001277.001245.001270.001400017676700
2012-09-071273.001274.001255.001265.002300029017700
2012-09-061280.001292.001265.001273.002410030807200
2012-09-051295.001295.001251.001285.005390068715900
2012-09-041288.001296.001235.001292.0092400118471400
2012-09-031220.001295.001210.001268.00105500133332800
2012-08-311220.001223.001205.001222.003990048521700
2012-08-301209.001209.001195.001198.001050012582400
2012-08-291207.001214.001191.001205.002280027390400
2012-08-281186.001210.001182.001207.004120049450500
2012-08-271144.001190.001144.001185.005970069730300
2012-08-241150.001155.001142.001142.002870032939600
2012-08-231169.001170.001152.001155.001310015168600
2012-08-221156.001173.001156.001169.001830021261700
2012-08-211184.001184.001172.001173.0066007761200
2012-08-201189.001189.001177.001181.002060024421200
2012-08-171187.001190.001169.001180.002860033743500
2012-08-161190.001198.001149.001169.00106500123663900
2012-08-151181.001198.001174.001183.004510053413900
2012-08-141176.001216.001150.001180.00109600129493800
2012-08-131170.001185.001165.001182.002970034806700
2012-08-101192.001200.001185.001188.002190026145400
2012-08-091200.001216.001192.001192.004330052002100
2012-08-081191.001207.001191.001206.001890022720800
2012-08-071198.001214.001190.001200.003960047533700
2012-08-061228.001228.001195.001204.004310051816400
2012-08-031230.001234.001225.001230.002640032460200
2012-08-021224.001226.001207.001225.0068008281100
2012-08-011215.001227.001201.001215.002290027738100
2012-07-311214.001218.001210.001211.001300015767100
2012-07-301219.001221.001190.001197.004240051051000
2012-07-271229.001229.001219.001222.001160014210300
2012-07-261238.001239.001225.001229.003430042250300
2012-07-251234.001240.001220.001234.003280040434200
2012-07-241215.001240.001215.001234.002090025711500
2012-07-231206.001256.001201.001240.0088200109454900
2012-07-201226.001226.001201.001205.002420029344100
2012-07-191215.001220.001197.001214.006490078186400
2012-07-181234.001238.001208.001219.002750033599400
2012-07-171222.001229.001205.001229.003520042959900
2012-07-131191.001205.001185.001202.002640031528900
2012-07-121186.001200.001179.001200.001890022470600
2012-07-111198.001203.001159.001195.003220038167900
2012-07-101247.001247.001180.001198.004700056755900
2012-07-091225.001231.001198.001219.005540067264000

   ※ 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