[2786 JQスタンダード] サッポロDGS 日足 時系列データ

[2786 JQスタンダード] サッポロDGS (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123615.003615.003615.003615.00100361500
2013-07-113615.003615.003615.003615.00100361500
2013-07-103680.003680.003645.003670.007002571500
2013-07-093605.003635.003605.003635.00200724000
2013-07-083650.003650.003650.003650.003001095000
2013-07-053600.003600.003580.003600.006002157500
2013-07-043520.003540.003520.003540.0012004238000
2013-07-033490.003500.003450.003450.0011003810500
2013-07-023445.003495.003425.003440.0016005509000
2013-07-013500.003500.003500.003500.007002450000
2013-06-283440.003450.003440.003450.003001033500
2013-06-273400.003400.003400.003400.00100340000
2013-06-263430.003430.003360.003360.004001358000
2013-06-253425.003430.003395.003430.006002050000
2013-06-243460.003500.003425.003425.008002775500
2013-06-213460.003460.003460.003460.00200692000
2013-06-203460.003460.003460.003460.00100346000
2013-06-193495.003495.003495.003495.00200699000
2013-06-183420.003430.003420.003430.00200685000
2013-06-173460.003460.003350.003420.0013004382000
2013-06-143460.003460.003460.003460.00100346000
2013-06-133390.003390.003390.003390.00200678000
2013-06-123410.003410.003385.003390.003001018500
2013-06-113430.003430.003430.003430.00100343000
2013-06-103400.003485.003400.003405.009003081000
2013-06-073515.003515.003325.003325.0019006504500
2013-06-063545.003545.003490.003525.0010003509000
2013-06-053620.003620.003515.003545.007002495000
2013-06-043600.003620.003500.003620.0019006761000
2013-06-033635.003640.003550.003600.0017006146000
2013-05-313625.003630.003625.003630.003001088500
2013-05-303665.003665.003625.003625.004001461000
2013-05-293680.003735.003680.003735.009003324000
2013-05-283640.003640.003640.003640.00100364000
2013-05-273620.003620.003600.003605.0023008297500
2013-05-243620.003675.003620.003620.0022008027500
2013-05-233760.003760.003620.003620.00290010680000
2013-05-223820.003820.003760.003760.005001894500
2013-05-213820.003820.003780.003780.005001902000
2013-05-203820.003820.003750.003750.007002646000
2013-05-173595.003685.003595.003680.006002186500
2013-05-163800.003800.003510.003580.00350012603000
2013-05-153870.003870.003815.003840.00260010012000
2013-05-143890.003890.003860.003860.0021008127500
2013-05-133875.003900.003800.003870.00380014685000
2013-05-103900.003920.003800.003860.00620023864000
2013-05-093890.003895.003855.003880.00340013213000
2013-05-083800.003835.003800.003835.0023008788500
2013-05-073740.003800.003740.003800.00350013221000
2013-05-023740.003750.003740.003740.0011004121000
2013-05-013710.003740.003710.003735.0010003728500
2013-04-303705.003740.003705.003715.008002973500
2013-04-263720.003720.003705.003705.007002599500
2013-04-253710.003720.003710.003720.007002603000
2013-04-243690.003700.003685.003690.007002584500
2013-04-233670.003690.003670.003690.009003314000
2013-04-223595.003670.003595.003670.0013004721000
2013-04-193545.003570.003545.003570.0010003564000
2013-04-183500.003500.003475.003500.00330011542500
2013-04-173470.003520.003470.003520.0014004896000
2013-04-163455.003485.003450.003465.0016005535500
2013-04-153435.003485.003435.003485.0014004837500
2013-04-123440.003485.003420.003420.0028009633500
2013-04-113475.003625.003475.003500.00320011320500
2013-04-103325.003400.003305.003400.00440014711500
2013-04-093325.003340.003310.003310.0020006645500
2013-04-083350.003400.003350.003350.0023007757500
2013-04-053320.003380.003300.003300.00320010699000
2013-04-043360.003360.003280.003340.00430014222000
2013-04-033500.003500.003355.003400.00350012044000
2013-04-023555.003555.003260.003530.00380013257500
2013-04-013750.003760.003650.003650.0015005560500
2013-03-293720.003750.003705.003750.00350013086500
2013-03-283770.003770.003705.003750.00360013455500
2013-03-273815.003815.003750.003785.00270010217000
2013-03-263710.003815.003710.003815.00420015697000
2013-03-253800.003800.003650.003735.002040076457000
2013-03-224245.004245.004100.004220.00430018003500
2013-03-214090.004190.004050.004185.00460018890000
2013-03-194150.004180.004000.004050.00300012293000
2013-03-183980.004200.003980.004105.00560022964000
2013-03-153890.003935.003845.003920.00490019104500
2013-03-143830.003870.003810.003820.00290011122500
2013-03-133835.003835.003810.003830.008003059500
2013-03-123775.003810.003775.003810.0010003796000
2013-03-113740.003780.003720.003740.0021007881500
2013-03-083720.003770.003720.003735.0011004117500
2013-03-073755.003770.003755.003755.005001880500
2013-03-063790.003790.003750.003760.008003014000
2013-03-053740.003800.003740.003800.0015005656000
2013-03-043650.003730.003650.003730.0015005554500
2013-03-013675.003730.003625.003710.0020007385500
2013-02-283700.003740.003700.003705.0015005569000
2013-02-273690.003750.003680.003680.0013004822500
2013-02-263695.003725.003660.003720.0023008504500
2013-02-253690.003775.003670.003760.00410015204000
2013-02-223735.003800.003685.003695.0010003742500
2013-02-213795.003800.003700.003780.00300011302000
2013-02-203595.003795.003595.003745.00470017426500
2013-02-193400.003580.003400.003555.0027009449500
2013-02-183420.003500.003370.003500.00960032951500
2013-02-153795.003795.003560.003630.00850031382000
2013-02-143830.003830.003800.003810.00660025164000
2013-02-133800.003855.003790.003820.002280086825500
2013-02-123900.003900.003880.003890.0045300176351500
2013-02-083925.003925.003845.003850.001200046627000
2013-02-073890.003910.003890.003905.00560021819000
2013-02-063940.003940.003875.003890.001140044454500
2013-02-053920.003950.003875.003940.00540021111500
2013-02-043880.003970.003880.003935.00620024270000
2013-02-013850.003890.003840.003875.00440016962500
2013-01-313810.003870.003770.003850.00720027430500
2013-01-303580.003780.003580.003780.00690025287500
2013-01-293510.003670.003490.003540.00670023640500
2013-01-283440.003530.003440.003530.00500017450000
2013-01-253420.003420.003410.003410.0018006149000
2013-01-243420.003420.003415.003420.007002392000
2013-01-233405.003445.003405.003420.0020006854500
2013-01-223435.003445.003425.003425.0021007213500
2013-01-213410.003425.003400.003425.0020006819000
2013-01-183390.003410.003380.003380.00420014232000
2013-01-173440.003445.003380.003425.00400013654500
2013-01-163405.003435.003380.003395.00300010199500
2013-01-153450.003450.003405.003450.00610021000000
2013-01-113390.003470.003390.003440.00450015420000
2013-01-103240.003350.003240.003350.00330010853000
2013-01-093095.003240.003095.003240.00590018688000
2013-01-083070.003075.003060.003070.0010003068500
2013-01-073060.003070.003010.003070.0021006407500
2013-01-043000.003080.003000.003000.0020006012000
2012-12-282979.002980.002951.002980.0016004742600
2012-12-272960.002996.002959.002983.0011003267900
2012-12-262999.002999.002957.002999.0031009224900
2012-12-253000.003000.002930.002999.00370010979900
2012-12-212892.002930.002892.002930.0020005827900
2012-12-202870.002892.002865.002892.0021006026100
2012-12-192825.002865.002825.002865.0018005128500
2012-12-182751.002808.002746.002808.0030008277900
2012-12-172840.002840.002701.002742.0028007798200
2012-12-142836.002860.002810.002840.0018005090800
2012-12-132904.002905.002904.002905.004001161800
2012-12-122920.002920.002822.002915.0013003742100
2012-12-112930.002930.002910.002920.0013003800000
2012-12-102996.002998.002916.002966.00470013938300
2012-12-072836.002911.002836.002910.00470013502100
2012-12-062795.002810.002780.002810.0013003634300
2012-12-052700.002771.002700.002771.0017004657900
2012-12-042667.002700.002667.002700.0019005094300
2012-12-032603.002640.002601.002640.0011002889500
2012-11-302600.002638.002599.002599.009002343700
2012-11-292585.002600.002572.002600.0013003368300
2012-11-282588.002588.002556.002556.006001543200
2012-11-272555.002555.002550.002550.005001276000
2012-11-262590.002590.002555.002555.006001545100
2012-11-222569.002570.002555.002555.005001283300
2012-11-212537.002550.002537.002550.00200508700
2012-11-202570.002570.002533.002533.00200510300
2012-11-192547.002570.002501.002570.0017004304900
2012-11-162550.002562.002550.002550.0013003317200
2012-11-152552.002552.002550.002550.00300765300
2012-11-142523.002557.002523.002557.00300763000
2012-11-132566.002570.002523.002523.0011002809000
2012-11-122560.002590.002550.002566.008002054600
2012-11-092510.002550.002496.002550.009002278100
2012-11-082490.002530.002490.002530.005001253000
2012-11-072550.002550.002501.002501.0014003527000
2012-11-062544.002550.002544.002550.005001273900
2012-11-052516.002520.002516.002520.0011002768000
2012-11-022500.002510.002470.002491.0011002745000
2012-11-012499.002499.002498.002498.00400999500
2012-10-312480.002499.002474.002499.0021005211000
2012-10-302474.002474.002474.002474.00400989600
2012-10-292480.002480.002472.002475.008001981200
2012-10-262480.002489.002480.002480.0015003724300
2012-10-252462.002470.002462.002470.0011002713600
2012-10-242455.002460.002451.002451.008001965200
2012-10-232450.002460.002440.002460.008001960000
2012-10-222438.002445.002428.002445.007001707000
2012-10-192425.002440.002425.002425.005001214500
2012-10-182415.002432.002415.002420.0017004111000
2012-10-172438.002440.002425.002438.008001948700
2012-10-162424.002430.002410.002430.0012002911700
2012-10-1500
2012-10-122418.002424.002418.002424.006001451800
2012-10-112377.002379.002376.002379.00400951000
2012-10-102372.002400.002372.002400.00300714400
2012-10-092370.002372.002369.002372.009002132900
2012-10-052420.002420.002401.002401.00300724100
2012-10-0400
2012-10-032387.002420.002387.002420.0010002397600
2012-10-022360.002380.002360.002380.0011002607900
2012-10-012345.002360.002343.002360.006001408300
2012-09-282390.002390.002350.002350.0014003295400
2012-09-272341.002398.002340.002390.0027006396500
2012-09-262330.002345.002313.002345.0012002805300
2012-09-252345.002345.002330.002330.007001636100
2012-09-242308.002349.002308.002330.0010002326100
2012-09-212350.002350.002337.002349.006001407300
2012-09-202342.002350.002328.002350.0021004929300
2012-09-192351.002351.002321.002343.0023005393700
2012-09-182300.002310.002295.002310.008001841900
2012-09-142280.002290.002280.002285.008001827500
2012-09-132240.002269.002240.002269.0014003146500
2012-09-122246.002251.002235.002235.0024005380000
2012-09-112227.002269.002227.002269.0010002243600
2012-09-102260.002260.002260.002260.00400904000
2012-09-072230.002239.002230.002239.006001338900
2012-09-062253.002255.002237.002237.0010002249500
2012-09-052250.002264.002250.002264.009002032000
2012-09-042253.002298.002241.002245.0033007472800
2012-09-032226.002248.002226.002227.00400894800
2012-08-312243.002250.002210.002226.0011002461100
2012-08-302240.002242.002225.002226.0013002902300
2012-08-292250.002250.002238.002250.0014003143400
2012-08-282255.002255.002242.002242.008001797900
2012-08-272260.002270.002249.002249.0015003383900
2012-08-242270.002278.002262.002262.006001362500
2012-08-232270.002270.002270.002270.00100227000
2012-08-222270.002270.002270.002270.00100227000
2012-08-212273.002273.002256.002270.0023005208300
2012-08-202294.002294.002273.002280.00300684700
2012-08-1700
2012-08-162285.002285.002280.002280.00300684500
2012-08-152275.002285.002275.002285.008001823900
2012-08-142275.002275.002265.002265.0014003182500
2012-08-132275.002275.002275.002275.00400910000
2012-08-102275.002309.002275.002299.00400918200
2012-08-092275.002290.002275.002275.00440010050400
2012-08-082295.002295.002290.002290.00300688000
2012-08-072278.002278.002275.002275.005001138100
2012-08-062291.002300.002280.002280.0012002744500
2012-08-032299.002310.002299.002310.00400921800
2012-08-022293.002293.002290.002290.00200458300
2012-08-012298.002310.002298.002308.006001382200
2012-07-312285.002298.002285.002298.009002062800
2012-07-302300.002300.002290.002290.005001148100
2012-07-2700
2012-07-262307.002330.002307.002330.009002092600
2012-07-252314.002314.002288.002288.008001839000
2012-07-242300.002300.002280.002299.0015003429500
2012-07-232330.002330.002301.002302.006001384700
2012-07-202347.002347.002340.002347.006001407500
2012-07-192320.002349.002320.002349.00300701400
2012-07-182302.002320.002300.002320.008001845500
2012-07-172301.002317.002301.002317.00400923400
2012-07-132292.002300.002283.002300.0010002292200
2012-07-122320.002320.002295.002295.00400925500
2012-07-112293.002308.002292.002308.008001839900
2012-07-102320.002320.002292.002310.0012002777500
2012-07-092300.002318.002300.002316.006001385100

   ※ 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