[3046 JQスタンダード] JIN 日足 時系列データ

[3046 JQスタンダード] JIN (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124820.004830.004515.004580.003542001646697000
2013-07-114860.004910.004700.004790.006507003111713000
2013-07-105200.005200.005100.005200.00142700736970000
2013-07-094990.005100.004960.005100.00127000639941000
2013-07-085010.005140.005000.005000.002199001115076000
2013-07-055140.005170.004985.005110.00151800772778000
2013-07-045080.005190.005080.005190.00100900517561000
2013-07-035180.005190.005050.005120.00160500818048000
2013-07-025000.005130.004980.005100.002867001452079500
2013-07-014900.004935.004800.004925.00174200852694500
2013-06-284720.004795.004610.004750.002833001322690000
2013-06-274500.004770.004445.004675.008307003828990000
2013-06-264450.004620.004360.004430.003387001510158500
2013-06-254240.004355.004190.004350.00193500828708000
2013-06-244290.004460.004185.004225.00229300987573000
2013-06-214100.004265.004065.004240.00175100726970500
2013-06-204100.004270.004085.004240.00217900911191500
2013-06-194440.004450.004100.004195.003129001320458500
2013-06-184650.004650.004410.004410.00134200602038000
2013-06-174505.004555.004450.004555.00141400633751000
2013-06-144760.004800.004410.004545.00216300987367500
2013-06-134795.004900.004555.004645.00117700549456000
2013-06-124615.004885.004615.004805.0067500320202000
2013-06-114930.004930.004750.004800.0098000472259500
2013-06-104750.004910.004670.004860.00173500830266500
2013-06-074525.004665.004200.004600.003154001402181500
2013-06-065070.005160.004750.004875.00203800999634000
2013-06-055030.005280.005020.005280.00141400729336000
2013-06-045060.005100.004980.005000.00159100798343500
2013-06-035300.005300.005110.005110.00123700644117000
2013-05-315220.005320.005120.005320.001949001023466000
2013-05-305060.005190.004990.005030.002057001039549500
2013-05-294990.005100.004990.005060.00176900889610000
2013-05-284960.005100.004870.004930.002532001249136500
2013-05-275020.005170.004800.004990.00176500880693500
2013-05-245150.005440.004590.005100.005246002681584500
2013-05-235480.005510.005100.005100.003622001915487000
2013-05-225460.005480.005440.005440.002451001335702000
2013-05-215560.005690.005450.005470.002999001659526000
2013-05-205710.005720.005550.005600.002083001173195000
2013-05-175350.005640.005260.005560.00159500879146000
2013-05-165600.005640.005180.005440.003408001840807000
2013-05-155820.005830.005520.005550.002908001649036000
2013-05-145910.005910.005740.005880.001882001099759000
2013-05-136020.006020.005830.005900.005495003261166000
2013-05-105530.005590.005440.005460.00139100763932000
2013-05-095650.005710.005500.005600.00141000789228000
2013-05-085750.005750.005550.005650.002110001191916000
2013-05-075750.005800.005650.005750.001925001104581000
2013-05-025560.005880.005490.005750.003386001895167000
2013-05-015760.005840.005560.005620.002676001530896000
2013-04-305850.005850.005710.005760.002644001530682000
2013-04-265800.005880.005560.005810.004467002559824000
2013-04-255900.005900.005600.005700.004715002717554000
2013-04-245390.005950.005300.005930.0010570005934698000
2013-04-235040.005310.005010.005300.006750003511428000
2013-04-224990.005020.004955.004980.00167900836556500
2013-04-194990.005010.004960.005000.00108600541169500
2013-04-185010.005040.004960.004990.00142700711827000
2013-04-174950.005070.004930.005000.00127800636354000
2013-04-164950.004985.004900.004915.00117700580711000
2013-04-155000.005100.005000.005010.00111500562045000
2013-04-125230.005250.005010.005050.003107001586352000
2013-04-115190.005200.005060.005150.00147000753611000
2013-04-105040.005190.005040.005170.00157800811916000
2013-04-095090.005150.005000.005040.002704001371789000
2013-04-085200.005200.005070.005120.002761001416829000
2013-04-055340.005370.005100.005110.006814003573512000
2013-04-044800.004935.004735.004860.002146001031707500
2013-04-034960.004970.004795.004890.00155100755197000
2013-04-024700.004960.004660.004940.002456001179345000
2013-04-015040.005080.004710.004780.002535001240180500
2013-03-295160.005190.005010.005110.00121000620224000
2013-03-285120.005260.005100.005200.003087001599810000
2013-03-274935.005170.004925.005100.003164001608504500
2013-03-264880.004930.004815.004870.00148900726464000
2013-03-254950.004985.004770.004840.00200500972947500
2013-03-224880.004990.004825.004905.003391001673723000
2013-03-214850.004890.004700.004810.003338001604287000
2013-03-195000.005000.004855.004890.002515001236041500
2013-03-184810.005000.004800.005000.005923002897990500
2013-03-155250.005250.005110.005150.00124900645647000
2013-03-145120.005200.005080.005130.00146900756453000
2013-03-135200.005290.005020.005120.002476001273111000
2013-03-125420.005420.005100.005200.002977001560103000
2013-03-115450.005450.005270.005350.002548001366614000
2013-03-085210.005490.005100.005200.005677003029273000
2013-03-074945.005230.004910.005210.006316003191993000
2013-03-064800.004865.004650.004770.002742001302600500
2013-03-054905.004925.004760.004830.00181800877370500
2013-03-044930.004970.004875.004905.00171400843864500
2013-03-014880.004980.004710.004880.004060001979277500
2013-02-284540.004900.004510.004860.006341003011286000
2013-02-274335.004535.004335.004490.003698001649021000
2013-02-264260.004390.004255.004365.00209500909894000
2013-02-254350.004385.004265.004330.002415001047409500
2013-02-224175.004385.004110.004290.005617002396839000
2013-02-213900.004190.003900.004175.003621001472831000
2013-02-203995.003995.003825.003915.00168500665497000
2013-02-193640.004165.003625.003975.006061002385896500
2013-02-183650.003670.003605.003650.00101000366413500
2013-02-153730.003750.003600.003685.0092900339209000
2013-02-143620.003745.003620.003700.0057400212043000
2013-02-133750.003750.003600.003640.00129700475159500
2013-02-123770.003800.003690.003750.00160200601037000
2013-02-083650.003810.003650.003745.00159200597032000
2013-02-073700.003730.003650.003670.00141400520273000
2013-02-063780.003790.003595.003750.00239400888730500
2013-02-053780.003860.003740.003860.00143300540749000
2013-02-043890.003910.003810.003830.00200800773758000
2013-02-013950.003985.003810.003935.003060001199241500
2013-01-313800.003960.003770.003950.003510001359070000
2013-01-303850.003870.003700.003845.00251000950460000
2013-01-293900.003995.003740.003795.005300002066990000
2013-01-283610.003845.003585.003825.007510002799360000
2013-01-253565.003615.003480.003575.002920001038075000
2013-01-243410.003595.003390.003550.006410002255205000
2013-01-233405.003475.003340.003380.007290002490675000
2013-01-223120.003475.003095.003475.007520002445970000
2013-01-213095.003130.003070.003080.00152000471055000
2013-01-183045.003090.003010.003070.00143000436745000
2013-01-172979.003055.002955.003035.00150000451738000
2013-01-163060.003065.002900.002948.00236000701667000
2013-01-153100.003100.003045.003045.00181000556135000
2013-01-113120.003140.003035.003075.005140001589810000
2013-01-102849.002979.002816.002979.00290000845807000
2013-01-092751.002920.002750.002783.004310001219399000
2013-01-082970.002982.002720.002830.005020001434077000
2013-01-073045.003045.002950.002969.00319000953023000
2013-01-043140.003140.003010.003045.00191000586950000
2012-12-283000.003110.003000.003105.00178000543890000
2012-12-273040.003045.002989.002992.00164000492981000
2012-12-263035.003080.003020.003040.0090000275250000
2012-12-253095.003095.003005.003030.00132000400880000
2012-12-213200.003200.003035.003050.00210000653600000
2012-12-203000.003220.002951.003165.004190001307778000
2012-12-193030.003050.003005.003005.00141000426690000
2012-12-183030.003045.003010.003030.00150000454805000
2012-12-173055.003060.003005.003010.00143000431885000
2012-12-143085.003100.002985.003065.00264000803123000
2012-12-132980.003110.002895.003100.004350001289367000
2012-12-123200.003210.003020.003030.003320001024855000
2012-12-113200.003240.003165.003180.00135000432220000
2012-12-103250.003255.003160.003185.00125000400060000
2012-12-073260.003275.003160.003190.00221000712265000
2012-12-063350.003385.003205.003205.005110001686120000
2012-12-053090.003270.003090.003190.003190001021535000
2012-12-043050.003150.002975.003080.003760001155671000
2012-12-033220.003365.003100.003110.004250001377640000
2012-11-303115.003200.003010.003200.005470001716025000
2012-11-292950.003170.002950.003155.008080002455791000
2012-11-282870.002959.002860.002913.007090002063503000
2012-11-272650.002870.002630.002822.007010001951949000
2012-11-262702.002720.002651.002672.00214000573988000
2012-11-222641.002695.002641.002690.003930001049056000
2012-11-212585.002649.002520.002649.00372000973279000
2012-11-202467.002597.002467.002555.00335000855324000
2012-11-192480.002519.002461.002467.00203000505612000
2012-11-162609.002623.002523.002532.00307000786091000
2012-11-152690.002695.002598.002630.004250001119878000
2012-11-142569.002680.002569.002668.006580001720135000
2012-11-132461.002548.002461.002548.004310001085849000
2012-11-122461.002493.002436.002461.00163000401429000
2012-11-092460.002499.002405.002497.00169000416720000
2012-11-082471.002485.002415.002441.00143000349478000
2012-11-072540.002560.002415.002429.00382000954383000
2012-11-062332.002506.002320.002506.004860001177052000
2012-11-052407.002427.002392.002415.00110000264819000
2012-11-022390.002440.002381.002430.00215000518981000
2012-11-012430.002480.002360.002370.00321000772990000
2012-10-312433.002502.002348.002400.004400001058849000
2012-10-302550.002560.002435.002476.004890001212861000
2012-10-292630.002635.002575.002595.00341000886728000
2012-10-262650.002680.002551.002561.005250001379037000
2012-10-252450.002550.002429.002550.005380001345305000
2012-10-242364.002465.002364.002403.005180001253046000
2012-10-232420.002450.002330.002364.005420001291799000
2012-10-222290.002494.002290.002429.004270001031120000
2012-10-192295.002520.002290.002369.009170002200812000
2012-10-182191.002338.002160.002338.006790001512116000
2012-10-172100.002183.002094.002163.005470001169199000
2012-10-161971.002080.001964.002073.007720001572452000
2012-10-151880.001970.001878.001940.005460001058259000
2012-10-121870.001926.001870.001904.00240000455587000
2012-10-111940.001955.001861.001879.00334000640309000
2012-10-101950.001958.001907.001958.00362000700892000
2012-10-091854.001935.001839.001920.005820001100304000
2012-10-051817.001844.001795.001835.00396000721262000
2012-10-041747.001824.001747.001824.006240001116026000
2012-10-031733.001743.001725.001736.00106000183820000
2012-10-021732.001745.001723.001728.00142000246742000
2012-10-011730.001744.001715.001727.00158000273766000
2012-09-281737.001744.001720.001720.00108000187176000
2012-09-271750.001750.001726.001727.00158000274873000
2012-09-261718.001749.001698.001740.00203000350824000
2012-09-251703.001726.001691.001726.00112000192228000
2012-09-241657.001709.001657.001704.00151000255175000
2012-09-211680.001686.001637.001658.00257000426491000
2012-09-201721.001721.001673.001686.00143000243044000
2012-09-191744.001744.001720.001720.00127000220122000
2012-09-181749.001754.001718.001744.00206000358127000
2012-09-141750.001757.001734.001744.00265000462606000
2012-09-131722.001736.001714.001733.005500095003000
2012-09-121703.001754.001693.001721.00131000225469000
2012-09-111709.001720.001700.001718.00176000301016000
2012-09-101731.001745.001718.001739.00154000266810000
2012-09-071745.001750.001718.001718.00167000289987000
2012-09-061753.001774.001671.001765.00203000351619000
2012-09-051765.001765.001722.001736.00137000239150000
2012-09-041770.001774.001746.001771.00183000322663000
2012-09-031787.001789.001750.001773.00315000557624000
2012-08-311723.001770.001701.001770.00424000734357000
2012-08-301705.001732.001695.001696.00249000426554000
2012-08-291709.001713.001688.001698.00127000215573000
2012-08-281730.001730.001685.001691.00182000311243000
2012-08-271732.001745.001701.001730.00522000903371000
2012-08-241660.001725.001641.001725.00534000900464000
2012-08-231631.001651.001631.001634.0077000126197000
2012-08-221621.001662.001620.001651.0082000134270000
2012-08-211619.001635.001507.001628.00195000312447000
2012-08-201665.001668.001622.001625.00178000292859000
2012-08-171671.001683.001660.001665.0094000156979000
2012-08-161670.001690.001660.001674.00180000300875000
2012-08-151675.001689.001650.001680.00261000435333000
2012-08-141700.001717.001660.001665.00440000742410000
2012-08-131717.001720.001665.001702.00307000520056000
2012-08-101671.001730.001656.001706.00546000925912000
2012-08-091650.001695.001640.001685.0013850002305885000
2012-08-081856.001856.001745.001760.00163000293199000
2012-08-071851.001880.001826.001831.00133000245887000
2012-08-061748.001865.001734.001850.00265000475663000
2012-08-031675.001725.001675.001692.00102000173428000
2012-08-021680.001680.001648.001674.00114000189371000
2012-08-011650.001697.001650.001686.00109000182284000
2012-07-311665.001665.001650.001652.002400039749000
2012-07-301635.001680.001635.001664.0087000144503000
2012-07-271605.001645.001591.001610.00115000186208000
2012-07-261511.001586.001510.001586.00124000191296000
2012-07-251438.001598.001431.001570.00420000634532000
2012-07-241642.001645.001608.001628.0081000131817000
2012-07-231614.001665.001606.001647.00184000301631000
2012-07-201589.001615.001561.001604.00105000167422000
2012-07-191590.001618.001580.001587.00191000304615000
2012-07-181525.001545.001501.001508.004800073154000
2012-07-171551.001564.001500.001525.00108000165055000
2012-07-131567.001581.001557.001575.00203000318478000
2012-07-121631.001641.001591.001622.00178000288561000
2012-07-111580.001647.001580.001632.00140000226495000
2012-07-101600.001600.001548.001570.00137000215653000
2012-07-091513.001650.001506.001608.00290000457811000

   ※ 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