[3020 JQスタンダード] アプライド 日足 時系列データ

[3020 JQスタンダード] アプライド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121260.001260.001259.001259.009001133800
2013-07-111220.001233.001220.001232.009001107700
2013-07-101233.001234.001212.001214.0013001583200
2013-07-091215.001240.001207.001216.0023002799800
2013-07-081260.001260.001196.001215.0066008043100
2013-07-051270.001270.001240.001240.00700871200
2013-07-041280.001280.001240.001240.00500627300
2013-07-031290.001290.001280.001280.00300385000
2013-07-021250.001259.001250.001259.00200250900
2013-07-011221.001230.001220.001230.00600735300
2013-06-281203.001217.001183.001217.00500602900
2013-06-271206.001207.001190.001203.0010001197500
2013-06-261196.001197.001196.001197.00300358900
2013-06-251200.001200.001198.001198.00800959800
2013-06-241220.001282.001220.001227.00500617100
2013-06-211193.001250.001193.001250.00300366300
2013-06-201234.001264.001234.001264.00200249800
2013-06-191249.001280.001249.001280.00500631900
2013-06-181200.001249.001200.001249.00200244900
2013-06-1700
2013-06-141249.001249.001185.001185.00700843500
2013-06-131185.001185.001183.001183.00200236800
2013-06-121183.001188.001183.001188.00400474700
2013-06-111229.001229.001175.001182.009001073000
2013-06-101211.001229.001155.001185.0010001185400
2013-06-071200.001201.001151.001151.0012001435200
2013-06-061228.001228.001200.001201.00800970600
2013-06-051242.001275.001241.001275.00400500800
2013-06-041329.001329.001235.001239.0019002419600
2013-06-031300.001300.001300.001300.00100130000
2013-05-311269.001270.001262.001262.0011001391800
2013-05-301272.001272.001269.001269.00200254100
2013-05-291272.001272.001272.001272.00200254400
2013-05-281268.001272.001267.001272.00700888800
2013-05-271280.001280.001270.001270.008001021000
2013-05-241365.001370.001340.001340.0010001358300
2013-05-231372.001372.001362.001362.0012001645000
2013-05-221372.001379.001372.001374.009001237100
2013-05-211374.001374.001371.001372.0010001372200
2013-05-201367.001371.001367.001371.0010001369700
2013-05-171351.001368.001350.001367.009001223900
2013-05-161366.001366.001351.001351.0012001633100
2013-05-151350.001380.001340.001355.0031004197300
2013-05-141353.001360.001351.001351.0011001488200
2013-05-131383.001383.001350.001358.0016002199300
2013-05-101340.001384.001338.001384.0014001889700
2013-05-091341.001348.001340.001340.00500671000
2013-05-081335.001340.001335.001340.0013001736700
2013-05-071346.001350.001339.001339.0010001345900
2013-05-021348.001348.001331.001331.0013001734600
2013-05-011341.001348.001341.001348.00500671900
2013-04-301333.001342.001333.001342.00300400800
2013-04-261339.001348.001333.001333.008001070600
2013-04-251338.001340.001333.001339.0013001738800
2013-04-241333.001335.001333.001335.00400533400
2013-04-231330.001333.001330.001333.00300399300
2013-04-221332.001332.001318.001318.0010001324100
2013-04-191340.001340.001320.001324.0010001333400
2013-04-181354.001354.001354.001354.00100135400
2013-04-171315.001340.001315.001340.00600791500
2013-04-161315.001340.001315.001315.00500662500
2013-04-151339.001339.001315.001315.00200265400
2013-04-121300.001310.001288.001310.009001169900
2013-04-111282.001300.001282.001300.0010001288000
2013-04-101301.001301.001300.001300.00600780100
2013-04-091290.001290.001271.001271.008001023300
2013-04-081319.001320.001261.001290.009001178700
2013-04-051250.001250.001234.001235.00500621900
2013-04-041226.001235.001226.001235.00300369400
2013-04-031244.001245.001233.001233.00600743700
2013-04-021245.001274.001244.001244.0012001499200
2013-04-011320.001320.001275.001275.0016002086300
2013-03-291375.001378.001337.001337.00700956100
2013-03-281369.001375.001330.001375.0015002031100
2013-03-271310.001375.001280.001375.0042005553600
2013-03-261467.001467.001443.001460.0025003637200
2013-03-251441.001479.001440.001443.0018002608400
2013-03-221490.001490.001450.001450.0027003973800
2013-03-211491.001496.001479.001490.0010001490600
2013-03-191470.001478.001450.001478.0011001616900
2013-03-181450.001452.001440.001450.0016002319200
2013-03-151437.001437.001437.001437.00200287400
2013-03-141419.001440.001419.001437.007001001500
2013-03-131425.001428.001415.001415.00600854500
2013-03-121410.001412.001410.001412.00500705500
2013-03-111410.001410.001401.001406.0015002110000
2013-03-081410.001410.001405.001405.00300422500
2013-03-071400.001410.001400.001410.00300421500
2013-03-061400.001400.001381.001400.00300418100
2013-03-051386.001400.001380.001400.00500695200
2013-03-041390.001400.001386.001386.008001113200
2013-03-011380.001390.001380.001390.00300415500
2013-02-281380.001380.001380.001380.00500690000
2013-02-271363.001380.001363.001380.00600824600
2013-02-261350.001398.001350.001361.00600824700
2013-02-251344.001350.001344.001350.0014001888300
2013-02-221344.001345.001344.001345.00600806700
2013-02-211315.001315.001315.001315.00100131500
2013-02-201249.001345.001249.001315.009001169700
2013-02-191210.001236.001210.001236.00700853400
2013-02-181250.001260.001210.001210.0027003348000
2013-02-151368.001380.001245.001250.0051006746600
2013-02-141381.001384.001369.001370.0022003033600
2013-02-131409.001409.001384.001395.008001117600
2013-02-121384.001402.001383.001400.0010001389600
2013-02-081391.001405.001391.001392.009001258400
2013-02-071380.001450.001370.001450.0025003493800
2013-02-061360.001380.001360.001380.0019002595700
2013-02-051350.001360.001350.001360.00700950000
2013-02-041316.001340.001316.001340.0020002640500
2013-02-011318.001318.001316.001316.00500658500
2013-01-311299.001315.001299.001315.009001174900
2013-01-301300.001320.001284.001314.008001043500
2013-01-291300.001300.001280.001280.008001035100
2013-01-281305.001306.001305.001305.00700913700
2013-01-251286.001300.001273.001273.0020002587200
2013-01-241316.001316.001274.001280.008001024300
2013-01-231365.001365.001316.001316.00300399700
2013-01-221260.001400.001260.001339.0039005257800
2013-01-211260.001260.001260.001260.008001008000
2013-01-181240.001260.001240.001260.0015001864200
2013-01-171215.001250.001215.001240.0011001355300
2013-01-161190.001210.001190.001210.0017002038000
2013-01-151188.001190.001156.001190.0024002845100
2013-01-111130.001140.001130.001140.0014001586000
2013-01-101128.001131.001128.001131.00300338700
2013-01-091119.001128.001115.001128.00600671600
2013-01-081120.001120.001118.001119.00700783500
2013-01-071122.001122.001121.001121.00300336400
2013-01-041110.001128.001107.001128.009001006000
2012-12-281103.001103.001103.001103.00100110300
2012-12-271090.001118.001090.001118.0024002655100
2012-12-261050.001074.001050.001074.00700737400
2012-12-251072.001073.001065.001065.00500535400
2012-12-211056.001056.001055.001055.00500527600
2012-12-201064.001064.001056.001056.00700741400
2012-12-191055.001070.001055.001060.00900956800
2012-12-181055.001055.001041.001050.00400419600
2012-12-171068.001068.001068.001068.00300320400
2012-12-141025.001058.001025.001027.0014001455000
2012-12-131019.001019.001019.001019.00100101900
2012-12-1200
2012-12-111010.001011.001010.001011.00200202100
2012-12-101014.001014.001009.001009.00500506100
2012-12-071033.001033.001003.001003.00900920500
2012-12-061000.001018.00997.00997.0011001105200
2012-12-051000.001001.001000.001000.00800800200
2012-12-041013.001014.001013.001014.00400405300
2012-12-031000.001001.001000.001001.00400400100
2012-11-301000.001000.001000.001000.00900900000
2012-11-29995.00995.00995.00995.0010099500
2012-11-28999.00999.00994.00995.0024002395700
2012-11-27999.00999.00999.00999.00300299700
2012-11-26981.00994.00981.00985.0012001185200
2012-11-22976.00976.00976.00976.0010097600
2012-11-2100
2012-11-201005.001005.001005.001005.00200201000
2012-11-19980.00980.00975.00975.00500489000
2012-11-16980.00980.00970.00970.00200195000
2012-11-15960.00965.00960.00965.00500480500
2012-11-14928.00965.00921.00960.0052004835400
2012-11-131002.001002.00997.00997.0026002595600
2012-11-121005.001005.001001.001003.00500501600
2012-11-0900
2012-11-081005.001017.001005.001005.00300302700
2012-11-071006.001006.001006.001006.00200201200
2012-11-061017.001017.001008.001008.00400405900
2012-11-051011.001015.001005.001015.0010001008000
2012-11-021007.001030.001007.001010.00300304700
2012-11-011006.001033.001005.001005.00800807400
2012-10-311001.001005.001001.001005.00400401500
2012-10-301004.001005.001002.001002.0012001205200
2012-10-291000.001005.00999.001005.0024002400300
2012-10-261005.001005.001000.001000.0013001302300
2012-10-2500
2012-10-241010.001010.001000.001000.00200201000
2012-10-231010.001010.00999.00999.0011001106400
2012-10-221006.001012.001000.001010.0010001006000
2012-10-191005.001005.001005.001005.00500502500
2012-10-1800
2012-10-171013.001013.001006.001006.00500504700
2012-10-161013.001014.001013.001014.00300304100
2012-10-151010.001010.001005.001009.00700704400
2012-10-121015.001015.001012.001012.00200202700
2012-10-111018.001018.001018.001018.00100101800
2012-10-101017.001018.001017.001018.00200203500
2012-10-091017.001017.001017.001017.00200203400
2012-10-051017.001017.001017.001017.00200203400
2012-10-0400
2012-10-031051.001062.001030.001030.0016001657700
2012-10-021070.001070.001070.001070.00100107000
2012-10-0100
2012-09-2800
2012-09-271073.001073.001073.001073.00400429200
2012-09-261073.001073.001073.001073.00400429200
2012-09-251098.001099.001073.001073.00300327000
2012-09-241070.001070.001070.001070.00500535000
2012-09-211065.001065.001065.001065.00200213000
2012-09-201095.001095.001068.001068.00500537000
2012-09-191090.001090.001075.001090.00500543500
2012-09-181100.001100.001095.001095.00500549500
2012-09-141120.001120.001105.001105.00300333100
2012-09-131119.001119.001111.001111.00200223000
2012-09-121115.001115.001115.001115.00200223000
2012-09-111125.001125.001125.001125.00100112500
2012-09-1000
2012-09-071111.001111.001111.001111.00100111100
2012-09-061120.001120.001120.001120.00100112000
2012-09-051118.001118.001118.001118.00100111800
2012-09-041098.001148.001098.001148.009001007300
2012-09-031128.001128.001128.001128.00100112800
2012-08-3100
2012-08-301128.001128.001128.001128.00100112800
2012-08-2900
2012-08-281115.001115.001111.001111.00200222600
2012-08-271112.001119.001112.001119.00300334300
2012-08-241112.001112.001112.001112.00100111200
2012-08-231133.001133.001121.001121.00400452000
2012-08-221120.001127.001100.001110.00700780400
2012-08-211100.001100.001100.001100.00100110000
2012-08-2000
2012-08-171091.001091.001091.001091.00300327300
2012-08-161085.001120.001080.001120.00600658500
2012-08-151120.001130.001120.001130.00200225000
2012-08-1400
2012-08-131106.001106.001106.001106.00100110600
2012-08-101144.001144.001100.001105.009001004500
2012-08-0900
2012-08-0800
2012-08-071177.001180.001163.001163.00700824000
2012-08-0600
2012-08-031174.001177.001174.001177.00600705000
2012-08-0200
2012-08-0100
2012-07-311145.001175.001145.001175.00200232000
2012-07-301174.001174.001145.001145.00200231900
2012-07-271145.001176.001145.001174.0062007229800
2012-07-261138.001144.001138.001144.00500570300
2012-07-2500
2012-07-241110.001140.001110.001140.00300337000
2012-07-231120.001120.001120.001120.00100112000
2012-07-2000
2012-07-191109.001109.001109.001109.00200221800
2012-07-181120.001120.001120.001120.00100112000
2012-07-171111.001120.001110.001120.0017001888100
2012-07-131120.001135.001111.001111.0010001125200
2012-07-1200
2012-07-1100
2012-07-101110.001110.001110.001110.00100111000
2012-07-091138.001138.001110.001110.009001006100

   ※ 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