[3037 JQグロース] スタイライフ 日足 時系列データ

[3037 JQグロース] スタイライフ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1273300.0073300.0073300.0073300.0010733000
2013-07-1100
2013-07-1073400.0073400.0073400.0073400.004293600
2013-07-0973400.0073400.0073400.0073400.003220200
2013-07-0800
2013-07-0573400.0073400.0073400.0073400.002146800
2013-07-0473500.0073500.0073400.0073400.003220400
2013-07-0373500.0073500.0073300.0073300.005366700
2013-07-0273300.0073300.0073300.0073300.003219900
2013-07-0173500.0073500.0073500.0073500.007514500
2013-06-2873500.0073500.0073500.0073500.0013955500
2013-06-2700
2013-06-2673300.0073300.0073300.0073300.00173300
2013-06-2500
2013-06-2473400.0073400.0073400.0073400.00173400
2013-06-2173200.0073200.0073200.0073200.00173200
2013-06-2000
2013-06-1973200.0073200.0073200.0073200.004292800
2013-06-1873200.0073300.0073200.0073200.001148345100
2013-06-1773200.0073200.0073200.0073200.00173200
2013-06-1473200.0073200.0073200.0073200.00173200
2013-06-1300
2013-06-1200
2013-06-1173200.0073200.0073200.0073200.00161171200
2013-06-1073200.0073200.0073200.0073200.005366000
2013-06-0773200.0073200.0073200.0073200.00173200
2013-06-0600
2013-06-0573200.0073200.0073200.0073200.004292800
2013-06-0400
2013-06-0373200.0073200.0073200.0073200.002146400
2013-05-3173200.0073200.0073200.0073200.00173200
2013-05-3000
2013-05-2973200.0073200.0073200.0073200.00141024800
2013-05-2873300.0073300.0073300.0073300.00173300
2013-05-2773300.0073300.0073300.0073300.00173300
2013-05-2400
2013-05-2373300.0073300.0073300.0073300.008586400
2013-05-2273300.0073400.0073300.0073400.007513600
2013-05-2173200.0073200.0073200.0073200.00173200
2013-05-2073200.0073200.0073200.0073200.00173200
2013-05-1700
2013-05-1600
2013-05-1573800.0073800.0073200.0073200.005368400
2013-05-1473200.0073200.0073200.0073200.005366000
2013-05-1300
2013-05-1073300.0073300.0073200.0073200.002146500
2013-05-0973400.0073400.0073400.0073400.008587200
2013-05-0800
2013-05-0773800.0073800.0073400.0073400.005367400
2013-05-0273800.0073800.0073800.0073800.008590400
2013-05-0173400.0073400.0073400.0073400.00173400
2013-04-3073400.0073500.0073400.0073500.0010734900
2013-04-2600
2013-04-2573400.0073400.0073400.0073400.002146800
2013-04-2400
2013-04-2373200.0073200.0073200.0073200.0012878400
2013-04-2273200.0073500.0073200.0073200.003219900
2013-04-1973200.0073200.0073200.0073200.007512400
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1573200.0073200.0073200.0073200.002146400
2013-04-1273200.0073200.0073200.0073200.00173200
2013-04-1173200.0073200.0073200.0073200.00173200
2013-04-1073200.0073200.0073200.0073200.002146400
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0473200.0073200.0073200.0073200.002146400
2013-04-0373100.0073100.0073100.0073100.006438600
2013-04-0200
2013-04-0100
2013-03-2973000.0073000.0073000.0073000.00173000
2013-03-2872900.0072900.0072800.0072800.009655600
2013-03-2773000.0073000.0073000.0073000.006438000
2013-03-2672600.0072600.0072600.0072600.00231669800
2013-03-2572600.0072600.0072600.0072600.00151089000
2013-03-2272800.0072800.0071300.0072600.0012859700
2013-03-2173000.0073000.0073000.0073000.00251825000
2013-03-1973100.0073100.0073000.0073000.006438100
2013-03-1873000.0073500.0073000.0073500.005365600
2013-03-1573800.0073900.0073800.0073800.00423102400
2013-03-1473900.0073900.0073800.0073800.00423100100
2013-03-1373800.0073800.0073800.0073800.001319667800
2013-03-1273800.0073800.0073800.0073800.0014610774800
2013-03-1173800.0073900.0073800.0073800.00292141900
2013-03-0873800.0073800.0073800.0073800.00362656800
2013-03-0773900.0073900.0073900.0073900.007517300
2013-03-0673900.0073900.0073800.0073800.0011812500
2013-03-0573900.0073900.0073800.0073800.00161181900
2013-03-0473900.0073900.0073800.0073800.00554062000
2013-03-0173900.0073900.0073800.0073800.00312288800
2013-02-2873800.0073800.0073800.0073800.009664200
2013-02-2773700.0073800.0073700.0073800.00997305300
2013-02-2673700.0073700.0073700.0073700.00332432100
2013-02-2573700.0073700.0073700.0073700.00533906100
2013-02-2273700.0073700.0073700.0073700.00392874300
2013-02-2173700.0073700.0073700.0073700.00433169100
2013-02-2073700.0073700.0073700.0073700.00876411900
2013-02-1973700.0073700.0073700.0073700.00463390200
2013-02-1873700.0073700.0073700.0073700.00886485600
2013-02-1573700.0073800.0073600.0073600.00695083600
2013-02-1473700.0073800.0073700.0073800.00392874400
2013-02-1373700.0073700.0073700.0073700.0066048642000
2013-02-1273700.0073800.0073600.0073600.00111882395300
2013-02-0873700.0073700.0073700.0073700.0024017688000
2013-02-0773800.0073800.0073700.0073700.0072853659600
2013-02-0673700.0073800.0073700.0073700.001401103264100
2013-02-0573300.0073300.0073300.0073300.00674911100
2013-02-0461300.0063300.0060700.0063300.0013805200
2013-02-0160500.0061400.0060500.0061300.00181094900
2013-01-3161100.0061100.0060500.0060500.0010607300
2013-01-3059400.0061900.0059400.0061900.00311885100
2013-01-2961000.0061000.0059000.0059500.007418500
2013-01-2859500.0061000.0058200.0061000.00181064400
2013-01-2561300.0061300.0058500.0060000.0016957000
2013-01-2461800.0061800.0060200.0060300.007423100
2013-01-2360400.0061900.0060400.0060800.0015912400
2013-01-2264000.0064000.0061200.0062000.00835249000
2013-01-2165000.0066000.0064000.0066000.00332149000
2013-01-1866500.0066500.0063000.0065700.00181179700
2013-01-1761000.0066600.0060500.0066600.00412618200
2013-01-1662100.0063000.0060000.0062700.00503086700
2013-01-1559100.0062800.0058100.0062800.00845027000
2013-01-1157800.0059100.0054800.0059100.00211205400
2013-01-1056700.0057800.0056000.0057700.00321812600
2013-01-0953600.0056700.0053600.0056700.00201106100
2013-01-0854600.0055400.0054600.0055400.008441600
2013-01-0754500.0055300.0054500.0055000.009494200
2013-01-0454500.0054900.0054500.0054600.00281529800
2012-12-2852700.0053900.0052500.0053900.0014739800
2012-12-2753400.0053400.0052900.0053000.0016851900
2012-12-2655000.0055000.0052500.0054400.00231221000
2012-12-2553800.0055500.0053800.0055500.004220300
2012-12-2155800.0055800.0055800.0055800.00155800
2012-12-2052800.0056500.0052800.0056500.006331700
2012-12-1952500.0054700.0052400.0054700.00442316000
2012-12-1853600.0053600.0053000.0053000.003160100
2012-12-1753300.0056000.0052500.0052600.00382014500
2012-12-1453300.0054200.0053200.0054200.0010533500
2012-12-1354100.0054400.0053200.0054300.00201080300
2012-12-1255100.0055100.0052100.0054000.00713780100
2012-12-1157700.0057700.0052000.0055400.00904896100
2012-12-1058600.0059600.0057000.0057700.00965516600
2012-12-0762000.0062000.0058500.0059800.00995888100
2012-12-0662000.0064000.0060100.0061800.0036622698400
2012-12-0565000.0069700.0064000.0068000.0096266438500
2012-12-0454500.0059700.0052100.0059700.00814468100
2012-12-0358000.0059000.0051200.0053500.001467929100
2012-11-3051800.0056000.0049500.0056000.001005307300
2012-11-2946100.0051700.0046100.0049000.00713521150
2012-11-2845300.0047400.0044550.0044700.0013595450
2012-11-2744300.0044300.0044300.0044300.00813588300
2012-11-2644600.0044600.0044300.0044300.009399800
2012-11-2243800.0044000.0043300.0044000.00251092800
2012-11-2144400.0044400.0043900.0043900.00662902500
2012-11-2044850.0045100.0044400.0044400.00622771900
2012-11-1944500.0045200.0044500.0044800.0011493350
2012-11-1644250.0045200.0044250.0044500.001928545950
2012-11-1543500.0044250.0043500.0044250.00251092750
2012-11-1443600.0043750.0043500.0043500.0011480050
2012-11-1343950.0045200.0043800.0044200.00291281900
2012-11-1244000.0045400.0043150.0043800.0038316836950
2012-11-0950100.0050100.0048300.0048600.00361763000
2012-11-0850500.0050500.0050000.0050100.008401700
2012-11-0750800.0051500.0050200.0051500.00351768300
2012-11-0649600.0050300.0049500.0050300.00291449900
2012-11-0550500.0050500.0050300.0050300.0022811469000
2012-11-0250500.0050500.0050500.0050500.00150500
2012-11-0149300.0050800.0048700.0050500.0012596200
2012-10-3153000.0053000.0048000.0050900.001286415000
2012-10-3053100.0053200.0052300.0052300.0017897200
2012-10-2953100.0053300.0053100.0053200.006319100
2012-10-2653000.0054500.0053000.0054500.008425500
2012-10-2555700.0055700.0054500.0054500.002110200
2012-10-2455000.0055000.0054700.0054800.007383300
2012-10-2355500.0055500.0055500.0055500.002111000
2012-10-2255000.0055100.0054600.0054600.0014767800
2012-10-1956000.0056300.0055300.0055400.0015836700
2012-10-1858100.0058100.0055400.0055900.00251409800
2012-10-1761700.0061700.0058500.0058500.00191143700
2012-10-1659000.0063800.0058300.0059900.00513087400
2012-10-1554700.0057500.0054700.0057500.00281564800
2012-10-1254000.0054000.0053700.0053700.003161700
2012-10-1154100.0054200.0054100.0054100.004216500
2012-10-1056500.0056500.0054500.0054500.0013717100
2012-10-0953400.0057400.0053400.0054600.00331815400
2012-10-0553200.0053200.0053200.0053200.00153200
2012-10-0453000.0053100.0052500.0053000.00291535100
2012-10-0355000.0055000.0053000.0053800.00301604900
2012-10-0257300.0057300.0053200.0055000.00794385000
2012-10-0160000.0060000.0058000.0059000.0015892900
2012-09-2860000.0060000.0057900.0059100.00311825300
2012-09-2758600.0061600.0058300.0061600.0010589400
2012-09-2659900.0060200.0059900.0060200.006359700
2012-09-2562000.0062500.0060300.0061900.00321956800
2012-09-2460900.0062000.0060900.0061900.00241466700
2012-09-2161100.0061100.0060400.0060400.00211273900
2012-09-2062000.0062000.0062000.0062000.003186000
2012-09-1961000.0062600.0060700.0062500.00352132200
2012-09-1861300.0061300.0061100.0061100.003183700
2012-09-1461300.0063000.0060600.0061300.00362203700
2012-09-1363600.0063600.0060000.0061700.00462838700
2012-09-1263600.0063600.0063600.0063600.00163600
2012-09-1163500.0063500.0063500.0063500.00163500
2012-09-1064900.0064900.0063500.0063500.004255400
2012-09-0763100.0064000.0063100.0064000.006383100
2012-09-0663100.0064000.0063000.0064000.0011696100
2012-09-0565400.0065400.0060300.0064900.00613851300
2012-09-0467600.0067600.0065600.0065600.003200800
2012-09-0365200.0065700.0065100.0065500.00261696100
2012-08-3167300.0067300.0066600.0066600.00181202100
2012-08-3067900.0067900.0067100.0067300.004269500
2012-08-2967000.0067900.0067000.0067900.008538800
2012-08-2867200.0067200.0067000.0067000.003201400
2012-08-2766600.0067000.0066600.0067000.006401600
2012-08-2466300.0067000.0066300.0066500.005332400
2012-08-2366000.0067800.0066000.0067800.005332800
2012-08-2267000.0067000.0066200.0067000.00161067900
2012-08-2168000.0068000.0067000.0068000.0013878500
2012-08-2068500.0068500.0068500.0068500.002137000
2012-08-1769800.0070000.0069800.0070000.007489400
2012-08-1668700.0069000.0067800.0069000.008548200
2012-08-1568500.0069100.0067700.0067700.00281916300
2012-08-1468500.0070600.0068500.0070500.00292016300
2012-08-1369000.0070600.0068000.0070600.00291992500
2012-08-1069900.0072000.0069200.0072000.0013927100
2012-08-0968800.0070800.0068100.0070800.00251740200
2012-08-0869500.0070800.0069100.0070000.00463210300
2012-08-0771400.0072000.0070700.0072000.0012857600
2012-08-0672500.0074400.0071200.0072900.00271961900
2012-08-0371800.0074700.0068900.0070100.00846012700
2012-08-0272400.0072400.0070100.0070600.00261843500
2012-08-0175200.0075300.0071000.0071200.00604358400
2012-07-3177000.0078000.0069300.0074000.0027820901400
2012-07-3067400.0069100.0066500.0069100.00151014900
2012-07-2767600.0072500.0067600.0068400.00785401300
2012-07-2666500.0070000.0066500.0069500.0015810841200
2012-07-2565700.0066900.0065000.0065000.001006579500
2012-07-2467300.0068700.0066100.0068700.00734881300
2012-07-2372000.0072100.0068500.0068600.00855987500
2012-07-2073600.0076600.0072000.0072500.001067689000
2012-07-1972000.0075600.0070600.0075000.00815925800
2012-07-1877000.0078400.0072000.0072000.00715254700
2012-07-1775100.0083900.0071500.0075500.0034626474800
2012-07-1374400.0091600.0073000.0077000.001296105660100
2012-07-1271000.0077100.0071000.0077100.0076858535200
2012-07-1170600.0074000.0066700.0067100.0030721195700
2012-07-1071300.0080800.0068400.0072000.0053740210400
2012-07-0974500.0077000.0068900.0071000.0040729691200

   ※ 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