[3058 JQスタンダード] 三洋堂HD 日足 時系列データ

[3058 JQスタンダード] 三洋堂HD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12904.00905.00899.00899.0018001624300
2013-07-11900.00904.00898.00904.0013001170400
2013-07-10900.00900.00898.00898.0022001978600
2013-07-09904.00904.00903.00903.00500451900
2013-07-08900.00900.00899.00899.0018001619700
2013-07-05900.00900.00895.00900.0048004310700
2013-07-04900.00900.00899.00900.001000899900
2013-07-03900.00900.00900.00900.00900810000
2013-07-02900.00900.00897.00898.0055004945300
2013-07-01904.00904.00899.00899.0023002074400
2013-06-28900.00903.00898.00899.0050004500300
2013-06-27900.00903.00898.00903.00400360100
2013-06-26901.00901.00897.00898.0017001529500
2013-06-25898.00898.00898.00898.00300269400
2013-06-24898.00900.00898.00900.001100989500
2013-06-21903.00903.00895.00896.0017001526600
2013-06-20900.00900.00899.00899.0018001619500
2013-06-19899.00899.00898.00899.0016001438300
2013-06-18894.00897.00894.00897.0023002058100
2013-06-17888.00897.00888.00895.001100979100
2013-06-14889.00890.00888.00888.001000889300
2013-06-13893.00893.00889.00889.0013001157400
2013-06-12890.00893.00888.00893.0014001246900
2013-06-11895.00895.00890.00890.0030002678300
2013-06-10890.00899.00888.00898.0032002850400
2013-06-07891.00891.00885.00890.0047004175300
2013-06-06895.00895.00890.00891.0018001605300
2013-06-05899.00900.00899.00900.00600539900
2013-06-04897.00897.00892.00897.0016001434300
2013-06-03897.00907.00890.00900.0046004115500
2013-05-31907.00907.00899.00899.001000905400
2013-05-30906.00908.00900.00901.0022001988500
2013-05-29906.00906.00906.00906.0021001902600
2013-05-28893.00893.00889.00893.0055004903500
2013-05-27897.00897.00892.00893.0028002507400
2013-05-24898.00902.00896.00897.0065005840900
2013-05-23900.00903.00899.00899.0078007019500
2013-05-22909.00909.00902.00903.0067006069000
2013-05-21910.00910.00907.00909.001340012181400
2013-05-20917.00917.00912.00913.0053004848700
2013-05-17916.00917.00914.00917.0032002930300
2013-05-16920.00920.00917.00917.0018001653000
2013-05-15924.00924.00920.00920.0022002027600
2013-05-14929.00929.00923.00924.00700647600
2013-05-13920.00929.00920.00926.0013001203100
2013-05-10922.00924.00920.00920.0021001936000
2013-05-09921.00922.00916.00917.0018001653700
2013-05-08920.00921.00918.00920.0014001287900
2013-05-07917.00919.00916.00917.0021001926600
2013-05-02914.00917.00914.00917.0019001738900
2013-05-01914.00914.00913.00914.0020001827600
2013-04-30912.00914.00912.00914.0016001460300
2013-04-26911.00911.00908.00909.0029002638600
2013-04-25910.00912.00910.00911.0033003005300
2013-04-24920.00920.00914.00914.0021001930700
2013-04-23917.00917.00910.00910.0016001459400
2013-04-22915.00915.00907.00908.0032002917100
2013-04-19920.00920.00905.00910.0026002376500
2013-04-18920.00920.00904.00912.0038003460400
2013-04-17913.00915.00904.00905.0028002542200
2013-04-16915.00915.00913.00913.00500457100
2013-04-15919.00919.00904.00905.0033003009300
2013-04-12904.00905.00903.00903.001000904400
2013-04-11905.00906.00903.00904.0031002805000
2013-04-10907.00907.00906.00906.0017001541100
2013-04-09910.00910.00907.00907.0023002090200
2013-04-08913.00915.00910.00910.0025002281500
2013-04-05913.00913.00910.00913.0017001550400
2013-04-04903.00913.00886.00910.0071006376300
2013-04-03910.00910.00902.00902.0013001177700
2013-04-02908.00910.00901.00902.0031002801900
2013-04-01905.00908.00903.00908.0024002172200
2013-03-29915.00915.00905.00905.0040003630300
2013-03-28913.00915.00905.00907.0060005462300
2013-03-27921.00921.00912.00913.0081007428300
2013-03-26953.00970.00952.00970.0062005949000
2013-03-25950.00960.00948.00953.0059005621100
2013-03-22947.00950.00945.00950.0030002841500
2013-03-21948.00950.00941.00947.0039003691900
2013-03-19932.00940.00932.00938.0032002989700
2013-03-18932.00934.00931.00932.0048004475000
2013-03-15932.00932.00930.00932.0033003074500
2013-03-14933.00933.00929.00933.0025002329000
2013-03-13930.00932.00930.00932.0013001209800
2013-03-12930.00930.00928.00930.0017001579300
2013-03-11929.00929.00927.00928.0027002506900
2013-03-08927.00930.00926.00928.0019001762200
2013-03-07929.00929.00926.00927.0023002134800
2013-03-06928.00928.00923.00928.0025002312600
2013-03-05927.00928.00927.00928.0014001298800
2013-03-04927.00927.00924.00924.0030002777300
2013-03-01929.00929.00926.00927.0012001114200
2013-02-28923.00923.00923.00923.0012001107600
2013-02-27919.00925.00919.00920.001000920500
2013-02-26920.00924.00919.00919.0016001471900
2013-02-25918.00920.00918.00920.0020001838100
2013-02-22925.00925.00918.00918.0016001473700
2013-02-21925.00925.00925.00925.00700647500
2013-02-20924.00925.00924.00925.0016001478900
2013-02-19929.00929.00924.00924.0017001577100
2013-02-18925.00925.00924.00925.0022002034800
2013-02-15921.00923.00921.00923.0017001566800
2013-02-14921.00921.00920.00921.00800736500
2013-02-13929.00929.00921.00921.0013001204100
2013-02-12929.00929.00918.00929.0032002956300
2013-02-08927.00929.00927.00929.0011001020700
2013-02-07925.00930.00925.00926.00800740900
2013-02-06922.00925.00922.00925.0011001015800
2013-02-05920.00924.00920.00921.001000921200
2013-02-04920.00922.00920.00920.00900828200
2013-02-01919.00919.00918.00919.0016001470200
2013-01-31915.00919.00915.00919.00400366800
2013-01-30915.00920.00912.00920.0018001649700
2013-01-29918.00918.00913.00913.0012001100500
2013-01-28916.00916.00914.00914.0018001648300
2013-01-25912.00916.00911.00911.00700639000
2013-01-24911.00911.00910.00910.001000910400
2013-01-23915.00915.00911.00911.0018001642800
2013-01-22918.00918.00915.00915.0024002201400
2013-01-21915.00915.00914.00915.0017001555400
2013-01-18915.00915.00910.00911.0017001553200
2013-01-17913.00913.00913.00913.00800730400
2013-01-16914.00914.00907.00907.0016001458000
2013-01-15908.00910.00905.00910.0024002177600
2013-01-11908.00908.00907.00908.0012001089400
2013-01-10909.00910.00907.00908.0012001090900
2013-01-09909.00909.00904.00909.0016001451300
2013-01-08901.00904.00901.00904.00600540900
2013-01-07900.00907.00899.00901.0053004774200
2013-01-04914.00915.00907.00908.0023002095000
2012-12-28910.00911.00907.00907.0015001364600
2012-12-27909.00913.00905.00911.00600544800
2012-12-26900.00915.00900.00915.0013001176000
2012-12-25901.00901.00898.00900.0013001170300
2012-12-21910.00910.00901.00901.00800726000
2012-12-20918.00918.00910.00910.0016001468000
2012-12-19909.00909.00901.00901.0020001812500
2012-12-18907.00907.00906.00906.0013001178800
2012-12-17909.00909.00895.00900.0023002077900
2012-12-14893.00899.00893.00899.00200179200
2012-12-13891.00899.00891.00899.00600536100
2012-12-12891.00891.00890.00891.00800712700
2012-12-11895.00898.00887.00887.0038003383900
2012-12-10899.00899.00889.00895.0047004196200
2012-12-07898.00899.00898.00899.00300269500
2012-12-06894.00894.00894.00894.00500447000
2012-12-05895.00895.00893.00893.001000894600
2012-12-04891.00895.00891.00892.001000891900
2012-12-03891.00892.00890.00890.0012001069100
2012-11-30891.00891.00891.00891.00600534600
2012-11-29892.00892.00891.00892.0013001159500
2012-11-28892.00892.00890.00892.0015001337200
2012-11-27891.00892.00890.00890.00700623800
2012-11-26892.00892.00891.00891.00600535100
2012-11-22890.00893.00888.00888.001000889900
2012-11-21893.00893.00890.00890.0020001783900
2012-11-20896.00896.00893.00893.0015001343400
2012-11-19897.00898.00891.00896.0033002955400
2012-11-16897.00897.00894.00897.00700627300
2012-11-15892.00897.00892.00897.00300268500
2012-11-14892.00892.00892.00892.00200178400
2012-11-13892.00895.00892.00895.00600535500
2012-11-12898.00898.00895.00895.00500448700
2012-11-09893.00893.00892.00892.00500446400
2012-11-08895.00895.00892.00892.00500447200
2012-11-07896.00896.00895.00895.00300268700
2012-11-06897.00897.00897.00897.0010089700
2012-11-05891.00895.00890.00895.00600534800
2012-11-02900.00900.00895.00895.00300269500
2012-11-01893.00895.00893.00895.00500447100
2012-10-31893.00893.00893.00893.00200178600
2012-10-30895.00895.00891.00894.0012001072700
2012-10-29895.00895.00891.00891.001100983500
2012-10-26894.00894.00894.00894.00400357600
2012-10-25890.00902.00890.00902.00800713700
2012-10-24892.00892.00890.00890.00500445600
2012-10-23895.00895.00895.00895.00500447500
2012-10-22903.00903.00903.00903.0012001083600
2012-10-19902.00902.00896.00896.0015001350000
2012-10-18894.00895.00894.00895.001000894100
2012-10-17883.00890.00883.00890.00700620200
2012-10-16885.00885.00883.00883.00700619100
2012-10-15891.00892.00890.00890.00500445500
2012-10-12890.00890.00885.00885.0028002484800
2012-10-11892.00902.00890.00893.0028002511400
2012-10-10890.00890.00890.00890.00700623000
2012-10-09890.00890.00889.00890.001000889900
2012-10-05887.00890.00887.00890.00700621600
2012-10-04888.00888.00887.00887.00700621400
2012-10-03892.00892.00887.00889.00700622300
2012-10-02892.00892.00888.00892.0012001068600
2012-10-01902.00902.00892.00892.0019001705900
2012-09-28899.00899.00899.00899.001000899000
2012-09-27891.00898.00890.00891.00700624500
2012-09-26881.00891.00880.00891.0065005739400
2012-09-25924.00925.00914.00918.0069006360900
2012-09-24920.00925.00920.00923.0028002580700
2012-09-21922.00922.00919.00920.0017001565300
2012-09-20920.00920.00918.00920.0022002023700
2012-09-19920.00920.00917.00919.0021001930300
2012-09-18919.00919.00916.00919.0023002112100
2012-09-14915.00919.00915.00919.0016001466700
2012-09-13915.00915.00912.00915.0013001189200
2012-09-12914.00915.00913.00915.0013001188300
2012-09-11912.00913.00911.00912.0011001003200
2012-09-10911.00911.00910.00911.00900819500
2012-09-07909.00910.00909.00910.00500454600
2012-09-06910.00910.00909.00909.00200181900
2012-09-05908.00908.00908.00908.00900817200
2012-09-04908.00909.00908.00909.00200181700
2012-09-03907.00907.00906.00907.00700634800
2012-08-31902.00908.00902.00908.00500451600
2012-08-30909.00910.00900.00902.0035003158200
2012-08-29915.00915.00909.00909.0013001186400
2012-08-28919.00919.00907.00907.0014001283000
2012-08-27920.00920.00910.00910.0027002477100
2012-08-24913.00913.00906.00908.00700635600
2012-08-23907.00907.00905.00907.00800725300
2012-08-22919.00919.00905.00906.0018001647600
2012-08-21914.00914.00906.00906.0014001277200
2012-08-20911.00913.00910.00911.0015001366800
2012-08-17902.00907.00902.00907.00500451700
2012-08-16890.00903.00889.00901.0051004544400
2012-08-15900.00900.00898.00900.0041003689300
2012-08-14914.00914.00906.00906.00700636200
2012-08-13907.00910.00907.00910.00300272700
2012-08-10914.00914.00907.00907.00600547500
2012-08-09907.00912.00905.00912.00800725800
2012-08-08902.00902.00902.00902.00500451000
2012-08-07908.00908.00908.00908.0010090800
2012-08-06902.00908.00902.00908.00300271200
2012-08-03902.00902.00902.00902.00200180400
2012-08-0200
2012-08-01904.00904.00904.00904.00400361600
2012-07-31915.00915.00910.00910.0011001006000
2012-07-30905.00910.00905.00910.001000905600
2012-07-27904.00905.00904.00905.00300271300
2012-07-26904.00905.00903.00905.00400361600
2012-07-25908.00908.00905.00905.00400362900
2012-07-24906.00910.00906.00910.00400362900
2012-07-23913.00913.00906.00912.00500455200
2012-07-20910.00910.00910.00910.0012001092000
2012-07-19913.00913.00899.00905.0016001452300
2012-07-18908.00908.00902.00902.0014001270000
2012-07-17902.00905.00900.00905.00700631700
2012-07-13896.00900.00896.00900.00900808700
2012-07-12896.00900.00896.00896.00400358800
2012-07-11908.00908.00895.00895.0030002699700
2012-07-10902.00906.00902.00906.00900812300
2012-07-09902.00902.00901.00901.00800721400

   ※ 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