[3030 JQスタンダード] ハ ブ 日足 時系列データ

[3030 JQスタンダード] ハ ブ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12416000.00419000.00410000.00419000.00145813000
2013-07-11429500.00429500.00420000.00420000.0072982500
2013-07-10424000.00424000.00422500.00422500.0083385500
2013-07-09429000.00431000.00423000.00430000.00239857500
2013-07-08418500.00423000.00418500.00423000.00104204500
2013-07-05411000.00416500.00411000.00416500.0041653500
2013-07-0400
2013-07-03421500.00421500.00407000.00407000.00187466000
2013-07-02430000.00430000.00415500.00425000.00177234500
2013-07-01416000.00437000.00416000.00436000.004418546000
2013-06-28406000.00415000.00402000.00415000.002510276500
2013-06-27399000.00406500.00399000.00406500.00176818000
2013-06-26399500.00399500.00392000.00399000.0072769000
2013-06-25413500.00413500.00406500.00406500.003313563000
2013-06-24406500.00412500.00406500.00410000.002711000000
2013-06-21394500.00406500.00392000.00401500.00176802500
2013-06-20401000.00413500.00401000.00410000.00239428000
2013-06-19403500.00413000.00402000.00407500.00249805000
2013-06-18400000.00410500.00399000.00410500.004116605000
2013-06-17372000.00395000.00372000.00395000.0093422000
2013-06-14385000.00391500.00384000.00390500.004115935000
2013-06-13378000.00378000.00368000.00375000.0031121000
2013-06-12365000.00385000.00355000.00385000.00269569500
2013-06-11354000.00371000.00354000.00370000.002810191000
2013-06-10345000.00355000.00343000.00346000.00279339500
2013-06-07345000.00347000.00325000.00330000.003010024500
2013-06-06370000.00375000.00358000.00363000.002810239500
2013-06-05386000.00386000.00375000.00375500.002911065500
2013-06-04380000.00384000.00380000.00383000.003814467500
2013-06-03380000.00382000.00371000.00371000.003814429000
2013-05-31366500.00385000.00366500.00371000.005420367000
2013-05-30364000.00366500.00361000.00366000.00238400500
2013-05-29380000.00381000.00370000.00373000.00207516000
2013-05-28379000.00385500.00379000.00380000.002810665500
2013-05-27358500.00378000.00358000.00372000.00228078000
2013-05-24375000.00380500.00345000.00368000.009133409500
2013-05-23396500.00398500.00380000.00380000.005621798500
2013-05-22408000.00408000.00400000.00402000.002811310500
2013-05-21425000.00425000.00410000.00418000.00177108000
2013-05-20429500.00429500.00420000.00425000.005623604500
2013-05-17413000.00420000.00400000.00420000.006527007000
2013-05-16407000.00407000.00370000.00393000.006826416000
2013-05-15415000.00415000.00395000.00400000.007429992000
2013-05-14400000.00415000.00390000.00415000.005522233000
2013-05-13410500.00410500.00392000.00400000.006726798000
2013-05-10410000.00419500.00408500.00414000.004116951500
2013-05-09421000.00421000.00406000.00406000.003815671500
2013-05-08440000.00440000.00420000.00421000.005925400000
2013-05-07430000.00445000.00429000.00437000.007733543500
2013-05-02399000.00430000.00388000.00427500.0016868123500
2013-05-01406000.00406000.00397000.00403000.0011244886000
2013-04-30395500.00410000.00395500.00400000.009136475500
2013-04-26454000.00454000.00392000.00392000.0019883285000
2013-04-25470000.00477000.00460000.00461000.0010046561000
2013-04-24450000.00479000.00450000.00479000.0013161214000
2013-04-23423000.00449000.00420000.00449000.0011047793000
2013-04-22430500.00460000.00420000.00424000.00343150695000
2013-04-19420000.00422500.00390500.00410000.0010643388000
2013-04-18374000.00440000.00366000.00427500.00282110907000
2013-04-17339000.00376000.00329000.00370000.0026494188500
2013-04-16330000.00347500.00321500.00332000.009732338000
2013-04-15308000.00347500.00298000.00344000.0028392503700
2013-04-12308000.00319500.00306500.00306500.006319804000
2013-04-11320000.00325000.00310000.00311500.0010633704500
2013-04-10288500.00330000.00288500.00315000.0028989722400
2013-04-09285200.00288800.00280200.00288500.009827993400
2013-04-08285000.00285000.00282000.00285000.005214795400
2013-04-05286800.00286900.00281300.00281300.007521311900
2013-04-04283000.00283000.00280000.00282800.004612950700
2013-04-03282000.00282000.00278000.00281500.00339287800
2013-04-02270000.00275600.00268000.00272600.004411969000
2013-04-01286600.00287000.00276500.00276500.006217588400
2013-03-29274500.00280000.00274500.00280000.00267176500
2013-03-28286600.00286600.00274100.00274100.004312004100
2013-03-27285100.00288000.00281600.00281600.00246803900
2013-03-26280000.00288900.00277500.00288900.009125627900
2013-03-25281000.00281700.00278300.00278600.00349520800
2013-03-22275000.00280000.00275000.00277900.00195273500
2013-03-21277000.00279900.00272100.00275500.007921756000
2013-03-19279300.00281000.00277800.00277800.00195316000
2013-03-18277100.00283000.00277100.00277400.004512550900
2013-03-15278100.00282600.00277000.00277100.00195294300
2013-03-14274000.00280300.00274000.00280300.004512515800
2013-03-13277900.00277900.00270000.00271300.007319906400
2013-03-12285000.00285000.00276000.00276000.004913828400
2013-03-11284300.00289000.00276000.00279800.004412427900
2013-03-08272000.00284400.00268100.00284300.0019654251700
2013-03-07267500.00270000.00266900.00268100.006116359700
2013-03-06265800.00265800.00263400.00263500.0082112600
2013-03-05262800.00265200.00262800.00263400.004912929400
2013-03-04261500.00262400.00261500.00261800.00246280000
2013-03-01262100.00262800.00261400.00261500.00133401700
2013-02-28262900.00265000.00262100.00262100.00236062600
2013-02-27262500.00264500.00261000.00261800.004411578900
2013-02-26257800.00263500.00256000.00262600.007519543100
2013-02-25268900.00270000.00267200.00269300.0011330417000
2013-02-22267900.00268900.00266600.00268900.004512057200
2013-02-21264800.00267900.00264800.00267900.005514642300
2013-02-20263000.00264500.00261400.00264100.00266832700
2013-02-19262500.00265000.00261300.00263000.00266855500
2013-02-18259100.00262900.00259100.00262500.008522159700
2013-02-15257800.00259900.00255400.00259800.00348762300
2013-02-14260000.00260000.00258800.00259200.00153894100
2013-02-13260000.00260000.00257200.00260000.006817614200
2013-02-12257000.00260400.00256300.00259000.008321448700
2013-02-08255500.00258500.00255300.00257500.00297443000
2013-02-07256600.00256800.00253000.00255500.0013835132400
2013-02-06260000.00260500.00257800.00259800.007820167500
2013-02-05255000.00259700.00255000.00259700.0010527110600
2013-02-04265000.00266000.00252500.00257500.0031881693400
2013-02-01268700.00268800.00259500.00265000.0022158107100
2013-01-31269000.00270000.00268200.00268800.00318347600
2013-01-30267500.00267800.00265100.00267500.00277202700
2013-01-29266800.00267500.00266000.00267100.003910402900
2013-01-28264200.00268000.00264200.00265800.007820758100
2013-01-25263500.00265900.00263000.00263100.004511876800
2013-01-24264500.00264500.00262300.00263500.00348948900
2013-01-23265000.00265000.00262000.00264500.00369497100
2013-01-22269000.00270000.00258300.00263900.0020754269400
2013-01-21267000.00271500.00265000.00269000.006717921400
2013-01-18274100.00274100.00265000.00267100.0017045869000
2013-01-17271000.00276000.00270000.00275900.00318427700
2013-01-16277000.00278500.00273400.00273600.005715729800
2013-01-15282000.00282000.00276800.00279000.0011131081400
2013-01-11285300.00288500.00270100.00288500.0013437658800
2013-01-10288500.00289400.00286500.00286500.007321084500
2013-01-09289900.00289900.00286000.00288800.0092590900
2013-01-08285000.00293000.00285000.00289900.004312428700
2013-01-07283000.00284000.00280000.00281500.004011306700
2013-01-04271300.00282000.00271300.00280000.005415014000
2012-12-28268800.00269900.00268000.00269400.00195108900
2012-12-27266900.00272500.00266000.00266800.005113654300
2012-12-26266300.00268900.00266300.00268900.00112943300
2012-12-25267300.00274000.00266900.00266900.00338870300
2012-12-21269900.00270000.00267100.00268700.00123218500
2012-12-20263100.00283000.00263100.00266200.0010929560700
2012-12-19270000.00274400.00265000.00265400.007419842700
2012-12-18269000.00274800.00267300.00274700.004411952700
2012-12-17267400.00268800.00265000.00265800.004311476800
2012-12-14269500.00269500.00263000.00265000.004612253800
2012-12-13281100.00282000.00258000.00266400.0022960610500
2012-12-12280100.00281000.00275000.00281000.00174745100
2012-12-11276200.00281000.00271000.00280100.004311873200
2012-12-10272500.00272500.00269000.00271200.00256771400
2012-12-07266100.00272500.00266000.00272500.0082148200
2012-12-06263500.00270000.00263500.00268000.00133474400
2012-12-05263000.00267500.00261000.00267500.00143700100
2012-12-04264000.00265000.00263000.00263000.0041057000
2012-12-03263300.00263400.00263000.00263000.0082105600
2012-11-30263000.00271000.00263000.00263200.00153972400
2012-11-29263600.00272000.00249000.00262000.0016041195700
2012-11-28265000.00267500.00265000.00267500.0061601500
2012-11-27265000.00270000.00260000.00270000.00318202400
2012-11-26271500.00272400.00260000.00265000.006918297200
2012-11-22276000.00276800.00262100.00268800.009726204700
2012-11-21279100.00282000.00278000.00278000.0041120100
2012-11-20278000.00282000.00278000.00282000.0041124000
2012-11-19273000.00282500.00272900.00282500.00226057700
2012-11-16287000.00289000.00267000.00276700.005715835200
2012-11-15286100.00288500.00285000.00288400.0051433100
2012-11-14289500.00289500.00289500.00289500.001289500
2012-11-13282600.00289000.00282600.00288900.00102861100
2012-11-12290000.00291000.00283000.00284000.00144005000
2012-11-09279100.00289700.00279100.00289600.00277684300
2012-11-08279000.00286000.00276200.00284000.00267330900
2012-11-07287200.00287200.00283000.00285900.00298236600
2012-11-06281100.00290000.00281100.00287100.005214948800
2012-11-05285000.00286500.00280100.00281000.005114502200
2012-11-02275200.00282000.00275200.00282000.00277555900
2012-11-01279000.00289000.00273900.00274500.005314901600
2012-10-31273100.00274900.00272000.00274900.00133557700
2012-10-30275300.00275400.00271700.00273000.00113003400
2012-10-29271900.00279000.00271900.00279000.00205521400
2012-10-26270500.00275000.00270500.00271900.00102729100
2012-10-25270000.00273500.00269000.00271500.00123248700
2012-10-24269000.00272000.00269000.00270000.0082162000
2012-10-23271200.00271200.00270000.00270000.00133515200
2012-10-22271100.00271100.00271100.00271100.0061626600
2012-10-19272000.00272000.00272000.00272000.001272000
2012-10-18271500.00275000.00270200.00275000.00215714400
2012-10-17271900.00276500.00271900.00274500.00184947600
2012-10-16283400.00283400.00265100.00268000.006417764000
2012-10-15276100.00289000.00276100.00283300.007421033900
2012-10-12275000.00281000.00275000.00275000.00256963300
2012-10-11278500.00281000.00275000.00275000.00246719300
2012-10-10267500.00280000.00267500.00275000.004412063900
2012-10-09270000.00277900.00269200.00272000.004712792500
2012-10-05270000.00275000.00270000.00270000.00349267300
2012-10-04269500.00269500.00258100.00269500.00205303400
2012-10-03268800.00270000.00267000.00269500.0082152100
2012-10-02255000.00266400.00253100.00266000.00287290600
2012-10-01252000.00261000.00250000.00260000.00317947300
2012-09-2800
2012-09-27250200.00252000.00250200.00252000.0051256400
2012-09-2600
2012-09-25252000.00252000.00250200.00250200.0071762200
2012-09-24253000.00253000.00250000.00252000.0082010000
2012-09-21251300.00251300.00251000.00251000.0082009200
2012-09-20248500.00252600.00248500.00251500.00164013500
2012-09-19253000.00253000.00248000.00253000.0092257100
2012-09-18252500.00253000.00252500.00253000.003758000
2012-09-14250300.00251000.00250000.00250000.0092254200
2012-09-13250000.00250000.00248000.00249900.0061494900
2012-09-12246700.00250000.00246700.00250000.00133233000
2012-09-11254000.00254000.00249100.00249100.00102518200
2012-09-10242000.00265000.00241500.00254000.006716810800
2012-09-07242000.00242000.00237000.00242000.003721000
2012-09-06240000.00240000.00236500.00236500.0071665600
2012-09-05241000.00241000.00240000.00240000.00122886300
2012-09-04241000.00241000.00241000.00241000.001241000
2012-09-03241700.00242000.00241000.00241000.00102417300
2012-08-31241000.00244500.00241000.00242000.0061461000
2012-08-30241500.00241500.00240000.00241000.0081925900
2012-08-29241300.00243000.00241000.00241500.0081932700
2012-08-28244800.00245000.00241000.00241000.0061460800
2012-08-27246100.00250000.00245100.00245100.00194683100
2012-08-24244000.00247900.00244000.00247900.004982900
2012-08-23244000.00248000.00244000.00244000.0061472500
2012-08-22243700.00244000.00243700.00244000.003731700
2012-08-21243900.00243900.00242400.00242500.0051214800
2012-08-20244000.00244000.00241000.00243900.0081947100
2012-08-17237000.00240000.00237000.00240000.00153578200
2012-08-16238700.00242400.00235200.00238000.00204778200
2012-08-15239800.00239800.00234100.00234100.00102381700
2012-08-14234100.00234100.00230500.00232800.00102328700
2012-08-13232000.00238900.00232000.00238400.00255862000
2012-08-10227700.00232000.00227700.00232000.00102304200
2012-08-09227500.00232800.00227500.00228300.00409153900
2012-08-08240600.00240900.00232100.00233500.004711094000
2012-08-07239000.00243000.00239000.00243000.00122888400
2012-08-06245000.00245000.00235000.00239000.00419875000
2012-08-03255200.00255200.00246000.00250000.00256291100
2012-08-02260200.00262700.00260000.00260200.0061563600
2012-08-01258000.00263000.00258000.00261000.00123133300
2012-07-31263900.00263900.00259000.00263000.00133399900
2012-07-30263000.00263900.00260000.00263900.00277066600
2012-07-27259700.00263000.00259700.00260000.00266770800
2012-07-26257000.00258400.00252000.00256000.00133330400
2012-07-25249900.00258000.00244500.00255000.00266572400
2012-07-24247000.00249800.00235000.00242000.004911931100
2012-07-23259000.00259000.00253100.00253500.00194860100
2012-07-20258000.00262000.00258000.00259200.0061560200
2012-07-19266800.00266800.00253200.00260000.004311246800
2012-07-18278000.00281000.00255000.00262100.0010929338700
2012-07-17275100.00284800.00272100.00280000.0016946745200
2012-07-13262100.00269900.00260000.00268700.004712501400
2012-07-12260000.00265000.00257000.00257100.006516951900
2012-07-11255000.00259000.00250700.00256500.00338423100
2012-07-10258000.00258000.00250300.00252000.00369151700
2012-07-09245000.00260000.00239000.00257500.005914901200

   ※ 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