[3034 JQスタンダード] クオール 日足 時系列データ

[3034 JQスタンダード] クオール (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-1562900.0062900.0061600.0062600.003187100
2012-03-1462400.0063200.0061500.0061900.001237680900
2012-03-1364800.0064800.0062800.0063000.00171079800
2012-03-1264400.0065000.0064400.0064800.00221425500
2012-03-0963400.0063500.0062500.0062500.008505500
2012-03-0860000.0062500.0060000.0062500.00281729600
2012-03-0759500.0059800.0058600.0059800.00241423600
2012-03-0660000.0063400.0057700.0059800.001227281900
2012-03-0555200.0056000.0055200.0056000.0018995500
2012-03-0254900.0054900.0054900.0054900.00154900
2012-03-0154900.0055100.0054900.0055000.004220000
2012-02-2955300.0055300.0054900.0054900.00221209600
2012-02-2855400.0055400.0054900.0055000.00472588500
2012-02-2755500.0055800.0055100.0055500.00492715800
2012-02-2455500.0055800.0054400.0055800.00251379300
2012-02-2354100.0055400.0054100.0055400.0015815000
2012-02-2254400.0054600.0054400.0054600.009490700
2012-02-2154700.0054800.0054300.0054300.00221198500
2012-02-2055600.0055900.0054600.0054700.001639045200
2012-02-1753800.0055900.0053800.0054600.0064835461800
2012-02-1653000.0054000.0052000.0052800.0040721604900
2012-02-1551100.0051300.0051000.0051200.00924701000
2012-02-1451500.0051500.0050700.0051300.0023812144900
2012-02-1351200.0051700.0051000.0051100.00552817000
2012-02-1051600.0052100.0051000.0051200.0028314580900
2012-02-0951800.0052200.0051300.0051300.001457472300
2012-02-0851800.0052700.0051800.0051800.00894635900
2012-02-0751600.0051900.0051400.0051800.001115724700
2012-02-0653500.0053500.0051200.0051700.0046624644300
2012-02-0353300.0053700.0052600.0053200.0031016473700
2012-02-0253100.0053800.0052600.0053500.0036119184900
2012-02-0153000.0053000.0052500.0052900.001417457000
2012-01-3153800.0053800.0052500.0053200.0052127568600
2012-01-3052500.0053400.0052500.0053300.0021611437600
2012-01-2751900.0052600.0051700.0052300.0029315260800
2012-01-2652400.0052500.0051800.0051800.00995163300
2012-01-2551400.0052400.0051400.0052400.001678651400
2012-01-2452000.0052900.0051800.0051800.0020810895300
2012-01-2350800.0051700.0050800.0051700.001738844000
2012-01-2049900.0050700.0049800.0050500.0028414247750
2012-01-1950200.0050500.0049600.0050100.0028914460550
2012-01-1849500.0050700.0049250.0050000.0034517153850
2012-01-1751000.0051000.0049500.0049500.0032316126400
2012-01-1651600.0051600.0050600.0051000.00713624900
2012-01-1351100.0051700.0050900.0051700.00572927600
2012-01-1251900.0052200.0050700.0051100.00824193100
2012-01-1152000.0052200.0051100.0051100.0019710151400
2012-01-1052300.0053400.0051500.0051500.0028915161000
2012-01-0651700.0052100.0051500.0052100.00723733200
2012-01-0551700.0051800.0051000.0051200.001537859200
2012-01-0452000.0052000.0050300.0051000.0022811605200
2011-12-3051300.0052000.0050400.0051800.0026813650800
2011-12-2951600.0052000.0051000.0051400.0023211922300
2011-12-2851600.0052200.0051200.0052200.001407215400
2011-12-2751600.0051900.0051000.0051600.0036919027100
2011-12-2652500.0052600.0051800.0051900.0020110453400
2011-12-2254000.0054000.0052300.0052700.0043623331200
2011-12-2152100.0053600.0051100.0052500.0030916187200
2011-12-2049100.0052100.0048850.0052000.00122361598800
2011-12-1953000.0053700.0052000.0053000.0020410748000
2011-12-1654800.0054900.0052200.0052700.0043022963500
2011-12-1555700.0055700.0054800.0055300.0023012707600
2011-12-1455900.0057500.0055900.0056500.0040322779300
2011-12-1356800.0056800.0054000.0054900.0068138032000
2011-12-1255300.0055700.0054800.0054800.0034719128300
2011-12-0955200.0056700.0055200.0055200.0069638508000
2011-12-0856100.0056200.0055200.0055200.0093752039400
2011-12-0758000.0058000.0056300.0057100.0022312729600
2011-12-0657000.0058600.0056800.0058000.0020711950800
2011-12-0558600.0060000.0058000.0058800.001418311300
2011-12-0260200.0060200.0058800.0059200.001106541300
2011-12-0160000.0061100.0059200.0059200.00774620200
2011-11-3062000.0062000.0059500.0060000.001177048600
2011-11-2960400.0063600.0060100.0062100.00664088800
2011-11-2860000.0060400.0060000.0060400.0011660900
2011-11-2561800.0061800.0059500.0059900.001257587500
2011-11-2463000.0063000.0059300.0060900.00794800800
2011-11-2262700.0063000.0061900.0063000.00432675300
2011-11-2162600.0062600.0062300.0062300.00251563200
2011-11-1862700.0063400.0062600.0062600.00261630100
2011-11-1764000.0064000.0062400.0062700.0020612901000
2011-11-1663700.0063700.0063000.0063700.00422667700
2011-11-1562900.0063700.0062700.0063700.00432711700
2011-11-1462500.0063500.0062500.0062700.00392454400
2011-11-1162300.0063400.0062300.0062400.00201256500
2011-11-1062800.0063200.0062000.0062100.00835162700
2011-11-0963000.0063500.0062800.0062900.00543403800
2011-11-0864000.0064200.0063100.0063100.00503194200
2011-11-0764900.0064900.0063000.0063000.00623955300
2011-11-0463500.0064100.0062200.0063600.00794962100
2011-11-0264000.0064900.0062300.0063500.001006345500
2011-11-0164000.0064000.0061600.0063000.0024115157400
2011-10-3166600.0069000.0065000.0065500.0028318980500
2011-10-2866000.0067000.0065500.0066500.00593915300
2011-10-2765800.0066000.0065000.0065100.00422758700
2011-10-2665300.0065800.0064200.0065800.00432795100
2011-10-2566300.0066300.0065200.0065300.001056916200
2011-10-2464500.0065500.0063900.0065000.00563622900
2011-10-2163200.0063900.0062900.0063800.00311965300
2011-10-2064000.0064500.0062800.0064500.00161018700
2011-10-1964000.0064000.0063100.0063900.00231465900
2011-10-1863000.0064100.0063000.0063000.00392476200
2011-10-1764500.0064500.0062800.0063900.00684346000
2011-10-1467000.0067000.0063100.0064500.00764980600
2011-10-1366500.0066800.0065500.0066000.00936167100
2011-10-1265100.0065500.0065000.0065500.00251627900
2011-10-1164800.0065900.0064300.0065500.00583777200
2011-10-0765000.0065000.0064000.0064700.00835368000
2011-10-0664500.0065000.0063200.0065000.00452893200
2011-10-0561600.0064400.0061600.0063200.001066713700
2011-10-0463000.0063000.0060300.0061600.001086677000
2011-10-0364000.0064100.0062200.0062800.00623923700
2011-09-3065600.0066000.0064500.0064600.00442862600
2011-09-2965600.0066300.0064500.0066300.00714646300
2011-09-2864800.0066000.0064500.0064700.00523375300
2011-09-27130100.00133000.00128500.00133000.00547007200
2011-09-26135400.00135400.00127000.00127000.0010413584400
2011-09-22132400.00138200.00132400.00135500.0011515538200
2011-09-21131600.00134700.00129500.00134700.009011862500
2011-09-20130500.00132300.00129700.00131600.00506547700
2011-09-16129200.00132400.00129200.00132400.008711365900
2011-09-15131400.00132000.00129100.00131000.00536933300
2011-09-14134000.00136800.00130100.00131400.0013918399700
2011-09-13137000.00137900.00135000.00136000.008511588800
2011-09-12137500.00139500.00135100.00138000.00537264400
2011-09-09139500.00140900.00138600.00140900.00344750300
2011-09-08143000.00143000.00139000.00139500.008111330500
2011-09-07138100.00142000.00138100.00140000.008211467200
2011-09-06141000.00141500.00136000.00136600.0013018053200
2011-09-05144000.00144000.00141600.00142000.0011115815200
2011-09-02146900.00146900.00143400.00144000.0014420833700
2011-09-01150800.00153000.00144000.00148500.0029444042100
2011-08-31143000.00150000.00141200.00148500.0028942014600
2011-08-30143500.00143500.00140500.00142500.00699804900
2011-08-29138000.00143000.00138000.00139700.0013719225800
2011-08-26139400.00139400.00135500.00137500.007710530100
2011-08-25139800.00140000.00137200.00137200.008912389100
2011-08-24139000.00141000.00137000.00138800.0012717669200
2011-08-23135600.00137900.00131200.00135800.0020828108500
2011-08-22142000.00143000.00134000.00135500.0035148492200
2011-08-19150000.00152600.00145000.00145000.0026338947800
2011-08-18152400.00155800.00150200.00150800.0056185998900
2011-08-17146100.00153000.00146000.00150000.0034451384600
2011-08-16138300.00155000.00137000.00144900.00814117084100
2011-08-15131000.00139000.00131000.00135300.0044560041800
2011-08-12129000.00129500.00127000.00128000.0013216983900
2011-08-11127900.00128700.00123000.00128700.0024430897200
2011-08-10127500.00131000.00125100.00125700.0015219537900
2011-08-09118000.00125000.00117500.00123700.0019022905900
2011-08-08125000.00130000.00121000.00123800.0024330351800
2011-08-05121100.00128500.00113000.00127000.0043752751400
2011-08-04129800.00135000.00127000.00128700.0036247567600
2011-08-03123800.00129800.00121300.00129800.0041451451000
2011-08-02123900.00139500.00123900.00129800.001705224532400
2011-08-01120000.00122900.00118000.00121100.0045454702900
2011-07-29117100.00117900.00115600.00116300.00708167300
2011-07-28118900.00118900.00115500.00117200.00596926000
2011-07-27121500.00121800.00118900.00119700.0015018026200
2011-07-26120000.00120000.00117900.00120000.0022727090100
2011-07-25119000.00124000.00116200.00117500.0025630581100
2011-07-22115600.00117500.00115600.00117500.0012714803700
2011-07-21116900.00117000.00115200.00115500.009911531100
2011-07-20116600.00118500.00115000.00117000.0010812582900
2011-07-19118000.00118500.00115100.00115300.0013215404300
2011-07-15115500.00119000.00114600.00118500.0037343634500
2011-07-14108200.00113900.00108000.00113800.0023826392800
2011-07-13104000.00108300.00104000.00108200.00677183800
2011-07-12106000.00106000.00104700.00105500.00282961500
2011-07-11106500.00107400.00105500.00106900.00555850300
2011-07-08105700.00107000.00105700.00106900.00171808300
2011-07-07105700.00106200.00105600.00105600.00282960500
2011-07-06105300.00105500.00105300.00105300.00232423500
2011-07-05106800.00107000.00105300.00105600.00343603600
2011-07-04107000.00107900.00104500.00106800.0023124563900
2011-07-01105000.00105400.00103800.00104400.00555759600
2011-06-30103800.00105100.00103600.00105000.00727528000
2011-06-29103200.00103200.00103000.00103000.003309300
2011-06-28103200.00103500.00102600.00103500.00363715000
2011-06-27102400.00104000.00102400.00103200.00454655900
2011-06-24101900.00103000.00101900.00102900.00757684800
2011-06-23102000.00102000.00101300.00102000.00525298400
2011-06-22101700.00102000.00101200.00102000.00272749000
2011-06-21102000.00102000.00100700.00101100.00323242700
2011-06-20102000.00103000.00100000.00101000.0020620762400
2011-06-17101100.00101900.00100800.00101900.00565678000
2011-06-16103700.00104400.00100100.00101700.0015315578500
2011-06-15103900.00105000.00102000.00104400.00747630600
2011-06-14104000.00104100.00102900.00103000.00404139500
2011-06-13101200.00104500.00101100.00104200.0010410759500
2011-06-10101400.00101700.00101400.00101500.00181827700
2011-06-09102500.00102500.00100500.00100800.00303040300
2011-06-08104000.00104000.00102000.00102500.00101031500
2011-06-0799900.00104800.0099900.00104000.00798029900
2011-06-06101200.00101200.0099900.0099900.0011111148400
2011-06-03103400.00103500.00100500.00102800.00838470300
2011-06-02103000.00106400.00102200.00103000.0010911369600
2011-06-01102000.00106000.00101500.00105800.0020521271900
2011-05-31100000.00101000.00100000.00101000.00484845100
2011-05-3099000.00101000.0099000.00100800.00262602200
2011-05-2799600.0099900.0098700.0098700.00272674800
2011-05-2699400.00100300.0099400.00100200.00171698200
2011-05-25100500.00100500.0099200.0099200.00535305800
2011-05-24100600.00100600.0099300.00100000.00474685500
2011-05-23102000.00102300.00100100.00101000.00717189600
2011-05-20100600.00102000.0097200.00102000.0022022144800
2011-05-19101500.00102000.00100100.00100900.00828268300
2011-05-1898800.00100300.0098000.00100000.0015615448800
2011-05-17103000.00103000.0099000.0099800.00959538600
2011-05-16105000.00107200.00100000.00104500.001032106903700
2011-05-1391000.0092700.0090000.0092700.00383451700
2011-05-1291900.0093000.0091000.0091500.00111010800
2011-05-1191000.0092000.0091000.0091500.00302747300
2011-05-1090000.0090700.0089800.0090700.00312796100
2011-05-0991000.0091500.0090300.0091500.00262357600
2011-05-0693000.0093000.0090000.0091000.00756881900
2011-05-0289000.0091000.0089000.0091000.00443955400
2011-04-2889000.0090800.0089000.0089000.00484312900
2011-04-2788100.0089500.0088000.0088200.00181594700
2011-04-2689900.0089900.0088000.0088000.00322848700
2011-04-2589500.0091000.0086700.0091000.00786974600
2011-04-2287900.0089500.0086600.0089500.00554855300
2011-04-2183900.0088000.0079800.0088000.0023819681800
2011-04-2080900.0082800.0080800.0082800.00221807400
2011-04-1980200.0080200.0079800.0080100.00191521100
2011-04-1880400.0080500.0079500.0079800.00251998200
2011-04-1579900.0079900.0079500.0079500.004319200
2011-04-1478800.0080500.0078800.0079500.00221755800
2011-04-1378700.0078800.0078700.0078800.005393700
2011-04-1278800.0078800.0078600.0078600.0012944200
2011-04-1179000.0079900.0078600.0078600.00141106700
2011-04-0878000.0079000.0078000.0079000.0012942100
2011-04-0778500.0079000.0078000.0078000.00231798100
2011-04-0678800.0079100.0077000.0078000.00896963700
2011-04-0581400.0081400.0080800.0080800.004324000
2011-04-0484000.0084300.0081600.0083300.00453749100
2011-04-0181500.0083500.0081100.0083500.00403293600
2011-03-3179800.0081000.0079800.0081000.00141125500
2011-03-3079000.0081500.0079000.0081000.00241922100
2011-03-2979500.0081800.0078300.0079500.00564455800
2011-03-2883000.0085000.0082000.0083600.00645343200
2011-03-2584900.0084900.0083000.0083300.00857135400
2011-03-2483000.0083900.0081800.0082500.00766300500
2011-03-2382000.0082800.0081300.0082400.00584770400
2011-03-2283200.0083200.0078500.0081300.0017814410800
2011-03-1874000.0079000.0074000.0077500.0014611116400
2011-03-1770000.0075000.0069600.0072500.00805725900
2011-03-1665200.0074200.0065200.0073400.0020414420000
2011-03-1578500.0080500.0066500.0067000.0047733482500
2011-03-1481500.0084500.0081500.0081500.0028323169700
2011-03-1195000.0098500.0095000.0096500.00757235800

   ※ 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