[2789 JQスタンダード] カルラ 日足 時系列データ

[2789 JQスタンダード] カルラ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12355.00356.00353.00354.0034001202800
2013-07-11356.00356.00352.00352.002400847300
2013-07-10355.00358.00355.00357.00114004062900
2013-07-09353.00355.00351.00355.0047001662500
2013-07-08352.00355.00349.00353.00131004607200
2013-07-05353.00355.00353.00355.0090003184900
2013-07-04351.00351.00350.00351.0036001262200
2013-07-03352.00352.00349.00351.002400841600
2013-07-02348.00351.00347.00351.0044001537200
2013-07-01346.00348.00346.00348.0051001768500
2013-06-28347.00349.00346.00348.002400833700
2013-06-27347.00347.00346.00347.00600207800
2013-06-26350.00351.00346.00351.001500524000
2013-06-25349.00350.00349.00350.0031001084000
2013-06-24348.00349.00346.00349.0041001424500
2013-06-21345.00345.00344.00345.00600206900
2013-06-20345.00346.00345.00345.001200414300
2013-06-19344.00347.00343.00343.0032001103800
2013-06-18343.00346.00343.00346.0054001856500
2013-06-17343.00346.00343.00346.001700585300
2013-06-14346.00348.00345.00345.002600899300
2013-06-13346.00346.00345.00346.002500863600
2013-06-12349.00349.00345.00347.002800969700
2013-06-11347.00350.00347.00348.0032001114100
2013-06-10351.00352.00346.00350.0066002316100
2013-06-07346.00346.00343.00344.0079002720600
2013-06-06350.00351.00346.00348.0052001809100
2013-06-05347.00351.00347.00350.002100734600
2013-06-04346.00350.00345.00349.0033001145600
2013-06-03348.00350.00346.00346.0075002606800
2013-05-31348.00350.00347.00348.0034001184700
2013-05-30350.00350.00347.00347.0048001674600
2013-05-29347.00351.00347.00350.002200766200
2013-05-28348.00350.00345.00348.0063002186900
2013-05-27348.00352.00345.00350.0075002610500
2013-05-24347.00350.00345.00348.0098003398500
2013-05-23354.00355.00346.00347.00157005501900
2013-05-22354.00355.00352.00352.0043001520700
2013-05-21353.00355.00351.00354.0067002365900
2013-05-20351.00360.00351.00353.00102003615900
2013-05-17348.00353.00348.00353.0051001783500
2013-05-16353.00353.00346.00348.00113003947100
2013-05-15354.00356.00350.00351.00157005545600
2013-05-14354.00356.00353.00354.0048001701200
2013-05-13351.00356.00351.00356.00138004874000
2013-05-10350.00357.00349.00350.00179006286600
2013-05-09347.00349.00346.00349.0098003408300
2013-05-08345.00347.00345.00347.00129004459200
2013-05-07345.00347.00344.00344.00108003727100
2013-05-02344.00344.00342.00342.00108003703500
2013-05-01344.00344.00342.00344.0067002297500
2013-04-30343.00345.00341.00344.0088003017100
2013-04-26345.00345.00343.00344.0036001237400
2013-04-25344.00345.00342.00343.0065002233500
2013-04-24344.00345.00343.00344.0042001443100
2013-04-23344.00344.00341.00343.002500857400
2013-04-22341.00344.00341.00344.0052001776500
2013-04-19344.00345.00339.00341.0077002637800
2013-04-18342.00344.00340.00344.0046001571900
2013-04-17341.00344.00340.00344.0035001199200
2013-04-16344.00344.00341.00341.002400822000
2013-04-15343.00344.00340.00344.0032001095000
2013-04-12342.00344.00341.00343.0037001266300
2013-04-11342.00343.00340.00342.0059002016300
2013-04-10344.00345.00341.00342.0059002023000
2013-04-09342.00344.00340.00341.0075002555100
2013-04-08340.00342.00339.00342.0090003060700
2013-04-05343.00346.00339.00339.0071002434900
2013-04-04339.00340.00338.00340.0045001528200
2013-04-03342.00342.00338.00339.001400476200
2013-04-02338.00343.00336.00338.0055001857500
2013-04-01348.00348.00339.00339.00116003977700
2013-03-29345.00348.00343.00344.0043001484500
2013-03-28345.00345.00343.00345.0033001135500
2013-03-27345.00345.00343.00344.0055001894500
2013-03-26347.00347.00343.00343.0050001722100
2013-03-25343.00348.00343.00347.002600898000
2013-03-22345.00347.00343.00344.0075002591000
2013-03-21348.00348.00345.00345.0070002424900
2013-03-19345.00347.00343.00346.0053001830600
2013-03-18341.00345.00341.00345.0064002196600
2013-03-15342.00343.00341.00342.0062002120300
2013-03-14341.00343.00340.00343.0071002425500
2013-03-13341.00342.00340.00342.0047001602800
2013-03-12341.00342.00340.00342.0038001296100
2013-03-11340.00344.00339.00341.00100003402500
2013-03-08340.00340.00337.00339.0091003079700
2013-03-07339.00340.00337.00338.0064002169200
2013-03-06339.00340.00335.00338.00119004008900
2013-03-05340.00340.00336.00338.0061002064800
2013-03-04340.00340.00334.00337.00168005662300
2013-03-01340.00340.00337.00339.0058001965300
2013-02-28336.00340.00334.00339.0098003292600
2013-02-27340.00343.00337.00338.00125004243800
2013-02-26340.00350.00339.00344.003520012098700
2013-02-25370.00372.00366.00372.002950010920200
2013-02-22374.00374.00370.00371.00103003839400
2013-02-21370.00374.00370.00373.00115004272400
2013-02-20368.00372.00368.00370.0085003140000
2013-02-19366.00374.00366.00368.0095003508400
2013-02-18358.00373.00358.00366.0092003375600
2013-02-15366.00366.00355.00363.0057002059000
2013-02-14370.00371.00368.00370.0076002810000
2013-02-13372.00374.00370.00373.0086003201700
2013-02-12375.00375.00372.00375.0097003626900
2013-02-08376.00377.00373.00376.00100003753300
2013-02-07376.00377.00375.00377.00107004022400
2013-02-06375.00377.00374.00376.0092003455000
2013-02-05376.00377.00372.00375.0085003181000
2013-02-04376.00377.00374.00376.0085003194400
2013-02-01372.00376.00372.00376.0089003335700
2013-01-31376.00379.00370.00372.00179006700900
2013-01-30377.00380.00371.00379.00150005636100
2013-01-29378.00380.00377.00377.0085003217600
2013-01-28377.00380.00376.00380.00110004155700
2013-01-25376.00377.00373.00375.0071002666400
2013-01-24375.00377.00373.00373.0062002320600
2013-01-23373.00375.00373.00375.0079002951100
2013-01-22372.00375.00372.00373.0055002053300
2013-01-21370.00375.00370.00372.0071002645200
2013-01-18373.00378.00367.00367.0097003616400
2013-01-17377.00379.00368.00373.0082003064900
2013-01-16380.00381.00376.00377.0045001700700
2013-01-15380.00383.00379.00379.00173006581100
2013-01-11381.00381.00375.00379.0047001778400
2013-01-10379.00386.00372.00373.00242009188300
2013-01-09371.00375.00370.00375.00137005096200
2013-01-08367.00370.00365.00369.00128004705500
2013-01-07364.00366.00362.00366.00136004960600
2013-01-04363.00363.00355.00357.00125004505000
2012-12-28348.00354.00345.00354.00145005070900
2012-12-27345.00347.00344.00347.0055001899400
2012-12-26342.00346.00342.00345.0078002678400
2012-12-25345.00347.00342.00344.00129004458100
2012-12-21345.00347.00342.00346.0085002920800
2012-12-20346.00350.00342.00347.00121004175300
2012-12-19353.00353.00348.00348.0073002555400
2012-12-18350.00355.00350.00350.0071002496400
2012-12-17356.00356.00350.00351.0033001167800
2012-12-14354.00354.00348.00350.0046001615600
2012-12-13353.00353.00351.00353.001600563600
2012-12-12353.00353.00351.00351.001600563900
2012-12-11352.00354.00350.00354.0031001091500
2012-12-10355.00355.00350.00350.0067002364700
2012-12-07355.00355.00352.00353.0036001273600
2012-12-06352.00354.00348.00350.002600912000
2012-12-05351.00352.00350.00350.001500526700
2012-12-04344.00355.00344.00354.0068002385500
2012-12-03349.00349.00343.00344.0039001354700
2012-11-30343.00343.00340.00343.0041001401300
2012-11-29343.00344.00342.00342.002300789700
2012-11-28344.00344.00342.00342.0033001133600
2012-11-27345.00345.00338.00341.0074002528700
2012-11-26340.00340.00335.00338.0042001424200
2012-11-22335.00337.00335.00337.0037001242700
2012-11-21335.00335.00334.00334.001300435400
2012-11-20332.00336.00332.00333.0049001636600
2012-11-19331.00334.00331.00332.002500830900
2012-11-16328.00333.00328.00329.0035001156600
2012-11-15327.00331.00326.00331.001700556700
2012-11-14331.00332.00327.00330.002400790300
2012-11-13328.00332.00328.00329.002500827500
2012-11-12331.00333.00330.00330.0032001059200
2012-11-09331.00336.00327.00328.00114003760700
2012-11-08326.00339.00326.00339.0098003260100
2012-11-07340.00341.00325.00325.00162005424400
2012-11-06335.00340.00335.00340.0058001951900
2012-11-05325.00342.00325.00336.00133004430000
2012-11-02322.00325.00322.00323.0083002680200
2012-11-01320.00321.00320.00321.0050001601600
2012-10-31318.00320.00317.00320.0041001305400
2012-10-30315.00316.00315.00316.002800884600
2012-10-29320.00320.00313.00314.00103003259900
2012-10-26316.00316.00313.00314.0034001067600
2012-10-25314.00317.00311.00317.0047001477000
2012-10-24308.00311.00308.00310.001700526400
2012-10-23308.00310.00308.00308.002300709100
2012-10-22310.00310.00308.00308.0053001638200
2012-10-19308.00310.00308.00310.0049001510700
2012-10-18312.00312.00307.00308.00105003244200
2012-10-17313.00315.00310.00310.00197006134900
2012-10-16317.00317.00315.00317.002500791400
2012-10-15318.00318.00315.00315.001600507600
2012-10-12315.00318.00314.00315.0036001137100
2012-10-11314.00314.00311.00314.0066002061700
2012-10-10317.00318.00314.00314.0058001834400
2012-10-09313.00314.00312.00312.003100969100
2012-10-05314.00315.00310.00310.0052001620700
2012-10-04315.00316.00313.00314.0041001289400
2012-10-03311.00314.00310.00312.002100655100
2012-10-02308.00309.00307.00308.001200369700
2012-10-01306.00308.00306.00307.0035001075400
2012-09-28307.00307.00305.00306.0033001008800
2012-09-27305.00307.00305.00307.003000916400
2012-09-26304.00306.00303.00305.0045001371600
2012-09-25305.00306.00303.00306.0039001188500
2012-09-24305.00305.00303.00304.0033001003000
2012-09-21306.00307.00305.00305.001600489200
2012-09-20305.00307.00305.00307.0030091700
2012-09-19306.00307.00305.00307.001800551400
2012-09-18306.00307.00304.00307.002800855300
2012-09-14305.00306.00303.00305.0036001094700
2012-09-13303.00306.00303.00306.003200974100
2012-09-12309.00310.00302.00302.0093002832400
2012-09-11310.00310.00305.00306.001700523600
2012-09-10307.00307.00305.00306.0041001256500
2012-09-07310.00310.00305.00305.002400738200
2012-09-06305.00307.00303.00305.0048001463100
2012-09-05308.00309.00306.00309.00600184300
2012-09-04309.00309.00306.00308.003100950800
2012-09-03310.00310.00306.00309.002400738100
2012-08-31306.00310.00306.00310.00900276800
2012-08-30306.00306.00306.00306.00600183600
2012-08-29305.00308.00305.00306.001500458500
2012-08-28304.00307.00304.00305.001600489500
2012-08-27303.00308.00303.00308.002500762800
2012-08-24302.00308.00302.00306.0033001004300
2012-08-23306.00306.00302.00306.002200671200
2012-08-22304.00305.00304.00305.001700518000
2012-08-21304.00306.00299.00303.00142004286900
2012-08-20304.00308.00304.00304.0099003019100
2012-08-17308.00308.00305.00308.002000612500
2012-08-16306.00307.00305.00305.002600795500
2012-08-15303.00308.00301.00306.0037001124900
2012-08-14309.00309.00301.00305.0091002754400
2012-08-13310.00310.00304.00305.0071002174300
2012-08-10306.00317.00306.00317.0034001048400
2012-08-09312.00312.00308.00308.001000309300
2012-08-08309.00312.00309.00312.00500155700
2012-08-07309.00309.00305.00305.001300400300
2012-08-06314.00314.00304.00305.002900887500
2012-08-03310.00310.00302.00310.002700823800
2012-08-02313.00313.00306.00310.001900586800
2012-08-01309.00310.00309.00310.00400123800
2012-07-31308.00308.00306.00308.001100338000
2012-07-30307.00308.00305.00305.0034001040100
2012-07-27310.00311.00309.00309.00700216600
2012-07-26310.00310.00306.00308.00900276300
2012-07-25308.00308.00307.00307.00700215400
2012-07-24310.00310.00309.00309.001200371900
2012-07-23307.00307.00306.00307.001800551500
2012-07-20309.00309.00306.00306.001000307400
2012-07-19308.00312.00306.00306.003200989300
2012-07-18310.00310.00308.00308.002700833000
2012-07-17317.00319.00310.00310.0085002666100
2012-07-13318.00318.00315.00317.001900602700
2012-07-12316.00316.00315.00315.001800567900
2012-07-11316.00318.00316.00318.001300411900
2012-07-10317.00323.00316.00316.0036001145800
2012-07-09317.00318.00317.00318.001600508300

   ※ 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