[2876 JQスタンダード] JCコムサ 日足 時系列データ

[2876 JQスタンダード] JCコムサ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12285.00288.00285.00288.002000573000
2013-07-1100
2013-07-1000
2013-07-09281.00281.00281.00281.001000281000
2013-07-08280.00281.00280.00281.0050001401000
2013-07-05282.00284.00280.00284.0080002249000
2013-07-0400
2013-07-03280.00280.00280.00280.001000280000
2013-07-02280.00280.00280.00280.001000280000
2013-07-01283.00283.00280.00280.00110003101000
2013-06-2800
2013-06-27283.00283.00282.00283.0060001697000
2013-06-26290.00290.00290.00290.001000290000
2013-06-25292.00292.00292.00292.001000292000
2013-06-24286.00286.00286.00286.001000286000
2013-06-21283.00283.00283.00283.003000849000
2013-06-2000
2013-06-1900
2013-06-18283.00283.00283.00283.001000283000
2013-06-17285.00285.00283.00283.0060001707000
2013-06-14288.00288.00285.00285.0050001437000
2013-06-13298.00298.00285.00285.0050001464000
2013-06-12298.00298.00298.00298.002000596000
2013-06-11286.00299.00286.00298.00120003531000
2013-06-10295.00299.00284.00299.00110003183000
2013-06-07300.00300.00299.00299.003000899000
2013-06-06302.00302.00301.00301.0040001207000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31315.00317.00303.00317.0060001868000
2013-05-30318.00318.00317.00317.002000635000
2013-05-29307.00315.00307.00315.002000622000
2013-05-28306.00306.00306.00306.0050001530000
2013-05-27309.00309.00309.00309.002000618000
2013-05-24316.00316.00305.00305.0080002487000
2013-05-23320.00320.00306.00306.0060001878000
2013-05-22309.00317.00305.00317.00140004310000
2013-05-21313.00313.00310.00310.0090002806000
2013-05-20313.00313.00312.00313.0080002503000
2013-05-17312.00312.00312.00312.0060001872000
2013-05-16332.00332.00291.00296.00320009963000
2013-05-15336.00339.00334.00334.003000010069000
2013-05-14390.00393.00331.00336.008000028739000
2013-05-13402.00402.00390.00391.00220008722000
2013-05-10410.00415.00409.00410.002700011078000
2013-05-09415.00432.00415.00432.0070002967000
2013-05-08407.00410.00392.00410.00200008076000
2013-05-07383.00407.00383.00407.00180007027000
2013-05-02376.00383.00372.00377.00260009850000
2013-05-01365.00376.00365.00373.0070002611000
2013-04-30380.00380.00378.00378.00110004174000
2013-04-26376.00378.00376.00377.00140005280000
2013-04-25368.00375.00368.00370.00210007790000
2013-04-24364.00376.00364.00376.00140005178000
2013-04-23360.00365.00360.00364.00130004699000
2013-04-22344.00370.00344.00360.00100003518000
2013-04-19347.00347.00345.00345.00160005525000
2013-04-18345.00345.00339.00339.00180006137000
2013-04-17340.00345.00340.00345.00110003785000
2013-04-16340.00343.00340.00343.002000683000
2013-04-15346.00346.00340.00340.0030001031000
2013-04-12346.00346.00346.00346.002000692000
2013-04-11343.00345.00343.00345.0070002403000
2013-04-10336.00336.00334.00335.00130004348000
2013-04-09351.00351.00328.00328.0080002687000
2013-04-08353.00353.00345.00347.00120004179000
2013-04-05353.00353.00353.00353.00110003883000
2013-04-04349.00353.00338.00345.00160005470000
2013-04-03345.00350.00345.00350.0080002790000
2013-04-02345.00345.00333.00340.00120004037000
2013-04-01360.00360.00350.00350.0050001770000
2013-03-29352.00358.00350.00358.00120004224000
2013-03-28360.00360.00359.00359.00100003596000
2013-03-27366.00366.00362.00362.0080002923000
2013-03-26377.00377.00366.00366.00110004084000
2013-03-25377.00381.00370.00375.00140005246000
2013-03-22378.00378.00371.00375.0060002245000
2013-03-21381.00384.00381.00382.0060002293000
2013-03-19378.00386.00378.00382.0080003042000
2013-03-18388.00388.00371.00377.00190007263000
2013-03-15363.00365.00357.00361.00200007234000
2013-03-14355.00368.00354.00355.00250008965000
2013-03-13331.00360.00331.00352.003500012224000
2013-03-12330.00339.00327.00339.00110003635000
2013-03-11324.00329.00324.00329.003000981000
2013-03-08318.00320.00314.00320.0050001589000
2013-03-07318.00318.00318.00318.0040001272000
2013-03-06298.00310.00298.00310.00150004618000
2013-03-05297.00297.00297.00297.001000297000
2013-03-04289.00293.00289.00291.0080002337000
2013-03-01301.00301.00293.00293.003000887000
2013-02-28277.00301.00277.00301.004300012204000
2013-02-27272.00275.00270.00275.0090002444000
2013-02-26277.00277.00276.00277.0040001107000
2013-02-25277.00277.00269.00269.00100002710000
2013-02-22278.00280.00275.00277.00130003609000
2013-02-21275.00275.00274.00275.00100002748000
2013-02-20272.00275.00272.00275.0050001369000
2013-02-19268.00268.00268.00268.001000268000
2013-02-1800
2013-02-15259.00260.00256.00260.00100002588000
2013-02-14256.00256.00256.00256.002000512000
2013-02-13263.00263.00262.00262.002000525000
2013-02-12277.00278.00275.00277.00260007202000
2013-02-08277.00277.00277.00277.0080002216000
2013-02-07278.00278.00273.00273.0040001107000
2013-02-06272.00275.00272.00272.00100002729000
2013-02-05272.00272.00272.00272.001000272000
2013-02-04272.00272.00272.00272.0040001088000
2013-02-01270.00271.00270.00270.00120003241000
2013-01-31265.00265.00265.00265.001000265000
2013-01-3000
2013-01-29262.00262.00260.00260.003000783000
2013-01-28265.00266.00265.00266.0080002123000
2013-01-25274.00274.00266.00266.0050001350000
2013-01-2400
2013-01-2300
2013-01-22275.00275.00275.00275.001000275000
2013-01-2100
2013-01-18275.00275.00275.00275.0070001925000
2013-01-17273.00273.00270.00270.0060001623000
2013-01-16271.00275.00270.00275.00150004061000
2013-01-15270.00270.00270.00270.003000810000
2013-01-11270.00270.00270.00270.0060001620000
2013-01-10269.00269.00269.00269.002000538000
2013-01-09257.00257.00257.00257.0040001028000
2013-01-08252.00252.00252.00252.001000252000
2013-01-07258.00258.00253.00253.0060001539000
2013-01-04250.00263.00250.00258.003000771000
2012-12-2800
2012-12-2700
2012-12-26240.00241.00240.00241.00220005281000
2012-12-25241.00241.00239.00239.00110002640000
2012-12-21241.00241.00240.00240.0070001684000
2012-12-20247.00247.00240.00240.0050001220000
2012-12-19249.00249.00249.00249.0060001494000
2012-12-18250.00251.00250.00251.002000501000
2012-12-17250.00251.00250.00250.0070001752000
2012-12-14252.00252.00250.00250.0040001004000
2012-12-13233.00248.00233.00248.00120002840000
2012-12-12245.00246.00245.00246.002000491000
2012-12-1100
2012-12-10245.00250.00245.00245.0050001236000
2012-12-07245.00245.00245.00245.0080001960000
2012-12-0600
2012-12-05243.00245.00243.00245.003000732000
2012-12-0400
2012-12-0300
2012-11-30245.00245.00245.00245.001000245000
2012-11-29240.00240.00240.00240.001000240000
2012-11-28235.00236.00235.00236.002000471000
2012-11-27240.00240.00240.00240.002000480000
2012-11-26244.00244.00240.00240.003000728000
2012-11-22238.00239.00238.00239.002000477000
2012-11-21243.00243.00230.00230.00100002334000
2012-11-2000
2012-11-19254.00255.00246.00246.0050001258000
2012-11-16245.00249.00245.00249.004000984000
2012-11-15257.00257.00247.00247.00100002521000
2012-11-14229.00255.00229.00252.00330008170000
2012-11-13220.00224.00220.00223.00230005073000
2012-11-12220.00220.00219.00219.00140003077000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05220.00220.00220.00220.003000660000
2012-11-02219.00220.00218.00220.0090001972000
2012-11-01211.00211.00211.00211.001000211000
2012-10-31198.00205.00198.00205.0050001011000
2012-10-3000
2012-10-29210.00210.00198.00198.00110002286000
2012-10-26204.00204.00204.00204.001000204000
2012-10-25198.00198.00198.00198.002000396000
2012-10-24204.00204.00197.00198.003000599000
2012-10-23195.00200.00195.00200.00150002952000
2012-10-22195.00195.00195.00195.001000195000
2012-10-19194.00194.00194.00194.001000194000
2012-10-18194.00194.00194.00194.001000194000
2012-10-17194.00194.00194.00194.0060001164000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10185.00187.00185.00187.003000558000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03185.00185.00185.00185.001000185000
2012-10-02182.00182.00182.00182.001000182000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26195.00195.00192.00192.002000387000
2012-09-25193.00193.00193.00193.001000193000
2012-09-24192.00192.00192.00192.001000192000
2012-09-2100
2012-09-2000
2012-09-19193.00193.00192.00192.002000385000
2012-09-18191.00191.00191.00191.0060001146000
2012-09-1400
2012-09-1300
2012-09-12189.00190.00189.00190.002000379000
2012-09-11185.00185.00184.00184.004000739000
2012-09-10189.00189.00189.00189.002000378000
2012-09-0700
2012-09-06189.00189.00189.00189.0060001134000
2012-09-0500
2012-09-04189.00189.00189.00189.001000189000
2012-09-0300
2012-08-3100
2012-08-30195.00195.00193.00193.002000388000
2012-08-2900
2012-08-2800
2012-08-27202.00202.00202.00202.002000404000
2012-08-24196.00197.00196.00197.002000393000
2012-08-23190.00196.00190.00196.00160003083000
2012-08-22190.00190.00190.00190.001000190000
2012-08-21188.00189.00188.00189.004000754000
2012-08-2000
2012-08-17179.00179.00178.00179.0070001252000
2012-08-16176.00176.00176.00176.001000176000
2012-08-15176.00176.00175.00175.004000702000
2012-08-14176.00176.00176.00176.002000352000
2012-08-13179.00188.00179.00180.0070001275000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03174.00174.00174.00174.001000174000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26180.00180.00180.00180.001000180000
2012-07-25178.00178.00178.00178.0080001424000
2012-07-24169.00172.00167.00172.0090001517000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11174.00174.00174.00174.001000174000
2012-07-1000
2012-07-0900

   ※ 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