[3073 JQスタンダード] ダイヤD 日足 時系列データ

[3073 JQスタンダード] ダイヤD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12150000.00151500.00149000.00150000.0022033062500
2013-07-11143500.00150000.00141000.00150000.0014721278100
2013-07-10153000.00153000.00146000.00146000.0015222788800
2013-07-09152500.00153300.00150100.00153000.00708107766300
2013-07-08140700.00154000.00139900.00152500.00749111507000
2013-07-05143000.00143000.00140700.00140700.00527369500
2013-07-04140500.00141500.00140000.00141000.00466472000
2013-07-03140800.00140900.00137700.00140200.00618540500
2013-07-02144500.00144600.00135000.00139900.0021129776600
2013-07-01138900.00145000.00136500.00142600.0050871902100
2013-06-28128700.00133800.00128200.00133500.0011114568100
2013-06-27128100.00128900.00127000.00128900.00384859200
2013-06-26129600.00131600.00129100.00129300.00293767500
2013-06-25131200.00132000.00127000.00128900.00729353400
2013-06-24130000.00131600.00130000.00130000.00111441300
2013-06-21130000.00130000.00128000.00129900.00779956600
2013-06-20129800.00131700.00129800.00130200.00121570200
2013-06-19129800.00132000.00129800.00130000.00354562200
2013-06-18132000.00132000.00128200.00128200.00303919000
2013-06-17128100.00130000.00128100.00130000.00212712200
2013-06-14129500.00130200.00128500.00130000.0013117008100
2013-06-13130000.00130000.00128600.00129000.00202583200
2013-06-12129700.00130500.00129700.00130500.00303895000
2013-06-11128300.00130800.00128300.00129900.00719205700
2013-06-10129500.00130400.00129500.00130300.00739476600
2013-06-07126500.00127700.00125000.00127700.0015920019900
2013-06-06130500.00132500.00130000.00130600.0014819296400
2013-06-05134000.00134500.00132500.00133200.00334397300
2013-06-04131900.00134200.00131900.00134000.007610046900
2013-06-03130900.00134700.00130800.00134500.009312426200
2013-05-31131000.00132900.00130400.00132900.008611267100
2013-05-30132600.00132800.00131000.00131000.00364756800
2013-05-29132900.00132900.00131700.00131700.007926800
2013-05-28130000.00132000.00130000.00130800.00172219800
2013-05-27131000.00131100.00130000.00131100.00719269400
2013-05-24131200.00132900.00131000.00131200.007610042100
2013-05-23134000.00134400.00131100.00131100.0010914495400
2013-05-22134000.00135000.00133500.00133900.008911924200
2013-05-21135900.00136100.00134100.00134300.00334460500
2013-05-20137500.00137500.00135500.00136900.00506829700
2013-05-17131600.00135800.00131200.00135800.0011214827400
2013-05-16139400.00139400.00130000.00132600.0027636710000
2013-05-15140500.00142800.00138500.00138600.0021530092000
2013-05-14140000.00143000.00138100.00142900.0034848726800
2013-05-13134000.00135000.00133500.00134600.00415492400
2013-05-10135200.00135400.00133500.00134900.00537143500
2013-05-09136400.00137900.00135600.00135600.00689298600
2013-05-08135000.00136400.00135000.00136400.008010867900
2013-05-07134000.00135500.00134000.00134700.0012516824400
2013-05-02131700.00132800.00131200.00132800.007910412700
2013-05-01134900.00134900.00131500.00131700.00719463400
2013-04-30133300.00133900.00131300.00132000.008811690100
2013-04-26131400.00131600.00129800.00130300.0010713982700
2013-04-25133700.00133700.00130500.00131000.008310908100
2013-04-24130900.00134200.00130200.00133800.0026735313000
2013-04-23130000.00130900.00129500.00129700.00759765400
2013-04-22129000.00131500.00129000.00129900.0024732103700
2013-04-19126700.00127100.00126400.00127000.0015219280800
2013-04-18130000.00130100.00124000.00126700.0046458687100
2013-04-17131000.00132200.00129500.00130000.0012816693200
2013-04-16132000.00132000.00129900.00130700.0010513723800
2013-04-15131000.00132200.00129600.00132000.0029638680000
2013-04-12135600.00136900.00133700.00136900.0017924180700
2013-04-11139900.00140800.00136000.00137000.0029640865300
2013-04-10140600.00141400.00139900.00141300.00567868900
2013-04-09137800.00141300.00137800.00141000.0030642816100
2013-04-08136700.00137700.00136100.00136900.00598074000
2013-04-05135000.00138500.00134500.00136000.0011515751100
2013-04-04133000.00137100.00133000.00134100.00557395700
2013-04-03135500.00136900.00135200.00135200.00304077000
2013-04-02133600.00137200.00131500.00136000.00577689500
2013-04-01137600.00140000.00134100.00134100.00669033000
2013-03-29140000.00140600.00136900.00138000.00648923200
2013-03-28136600.00139900.00136600.00139900.00699507200
2013-03-27136000.00136800.00136000.00136500.00202724200
2013-03-26136800.00137800.00136000.00136000.00547393200
2013-03-25137000.00137500.00136000.00136400.00608196400
2013-03-22137000.00137200.00135800.00137000.00689288600
2013-03-21136400.00137800.00135700.00136100.00689287700
2013-03-19134800.00136400.00134800.00136400.00537188500
2013-03-18134000.00134900.00134000.00134800.00618185900
2013-03-15134200.00135000.00133600.00133800.00689120700
2013-03-14135100.00135400.00133300.00135000.00314169300
2013-03-13135000.00136200.00135000.00135100.008211099500
2013-03-12136000.00137500.00135000.00135000.009813336600
2013-03-11137000.00137900.00135300.00136300.0012517084400
2013-03-08133500.00136900.00133500.00136000.0015520917100
2013-03-07132900.00133500.00132500.00133200.008611429100
2013-03-06132500.00133800.00132200.00132300.009512604600
2013-03-05133100.00133900.00132600.00132700.00678916600
2013-03-04133000.00133900.00132900.00133500.0010413856900
2013-03-01134600.00134600.00132500.00133000.0011515343400
2013-02-28137800.00137800.00134500.00134600.0010914805200
2013-02-27138100.00138100.00135500.00137400.0010614502900
2013-02-26130500.00137900.00130500.00135500.0039052393100
2013-02-25145000.00145500.00144000.00145000.0030043401500
2013-02-22146600.00146600.00143000.00145000.0013619668800
2013-02-21147500.00147900.00146400.00146600.009714268400
2013-02-20144400.00147900.00144400.00147500.0012718564000
2013-02-19143700.00144900.00143600.00144400.00699945100
2013-02-18142000.00144000.00140000.00143700.0012117264900
2013-02-15140100.00141500.00138300.00141500.0015020905400
2013-02-14140000.00142000.00140000.00140900.009413234500
2013-02-13147500.00147500.00140400.00141000.0030944149300
2013-02-12149400.00149400.00147800.00147800.0017826406800
2013-02-08150800.00151400.00149500.00149500.0010716070200
2013-02-07151700.00152500.00150200.00150800.0010015122100
2013-02-06153600.00154900.00150800.00151700.0015022833500
2013-02-05156800.00157000.00151000.00153600.0027041412600
2013-02-04153200.00157200.00152500.00157200.0042164910500
2013-02-01150900.00153000.00149000.00152400.0036955673300
2013-01-31147500.00147900.00146800.00147900.009413842900
2013-01-30144500.00148000.00144500.00147500.0015722994700
2013-01-29144300.00144500.00143500.00144500.0010715416300
2013-01-28143100.00143700.00142000.00142000.0013719556400
2013-01-25143800.00143800.00140000.00142200.0011516268900
2013-01-24144700.00144700.00141100.00143800.0010314702800
2013-01-23146700.00146700.00144100.00144200.00629004500
2013-01-22146600.00146800.00144000.00146800.009313549500
2013-01-21140100.00147300.00140100.00146900.0017725414700
2013-01-18141200.00141200.00139500.00139500.0011916701600
2013-01-17139500.00140000.00138500.00139400.0014820608000
2013-01-16139800.00143000.00139000.00139700.0018325764800
2013-01-15140000.00140400.00139000.00139000.0011716349400
2013-01-11139900.00139900.00138100.00138900.0010214143000
2013-01-10140800.00141500.00138100.00139700.008211437000
2013-01-09139100.00141900.00136300.00140800.0017824803000
2013-01-08137600.00139200.00136100.00138700.0014820358700
2013-01-07134200.00136400.00133500.00134700.0013718456100
2013-01-04134000.00140000.00131000.00132700.0039052417300
2012-12-28132500.00134400.00132100.00134400.009011942800
2012-12-27133300.00133400.00132200.00132200.0026234802200
2012-12-26134500.00135800.00132600.00132600.0020126895300
2012-12-25133500.00135000.00133300.00133300.0011915923200
2012-12-21133200.00134500.00133200.00133200.00476276600
2012-12-20133300.00133900.00133000.00133000.0011515324500
2012-12-19134400.00135400.00134000.00134200.009612910600
2012-12-18135000.00136000.00133500.00134300.008611595500
2012-12-17137100.00138300.00133800.00135000.0026235378100
2012-12-14140000.00140000.00136500.00137200.0022831433300
2012-12-13146200.00147500.00142700.00142700.0014821510900
2012-12-12152500.00153000.00145100.00146000.0020330124900
2012-12-11142000.00149900.00141300.00149000.0029843485200
2012-12-10134000.00141000.00133900.00141000.0035448908000
2012-12-07133000.00133000.00132200.00132300.00354639400
2012-12-06134000.00134000.00132000.00132000.008110748900
2012-12-05132000.00133500.00131800.00131800.00678861800
2012-12-04132000.00133300.00131800.00131800.00314092600
2012-12-03133800.00133800.00131800.00131900.00537041100
2012-11-30131500.00132700.00131000.00132700.00567361000
2012-11-29133000.00133000.00131500.00131500.008611354500
2012-11-28134500.00134500.00131900.00133900.00445854800
2012-11-27135000.00135000.00131600.00134200.00749903100
2012-11-26132000.00133700.00132000.00133300.00607977800
2012-11-22130100.00131400.00128500.00131400.00445734700
2012-11-21129200.00131200.00129200.00129800.00314031700
2012-11-20135100.00135500.00129100.00129200.0010814304900
2012-11-19132000.00132500.00130600.00132500.007610034600
2012-11-16130000.00131700.00128300.00128300.00324155600
2012-11-15127600.00130000.00127200.00130000.008811301000
2012-11-14130000.00130800.00128400.00128700.00678662300
2012-11-13130100.00132500.00129500.00131000.0011014416200
2012-11-12132100.00132100.00129800.00129800.00516649900
2012-11-09130300.00131300.00128200.00130000.00628028400
2012-11-08135000.00135800.00128600.00129000.0018524560600
2012-11-07127500.00135000.00127500.00133300.0023931413400
2012-11-06123900.00129500.00122000.00127200.0013817327600
2012-11-05124000.00124900.00121000.00123900.00415047300
2012-11-02124000.00125000.00123000.00123000.00556829900
2012-11-01123800.00124000.00122800.00123000.00263207100
2012-10-31121700.00122900.00121000.00122800.00232807900
2012-10-30121000.00123400.00119500.00121700.00748973500
2012-10-29119200.00122700.00119200.00122000.00506062600
2012-10-26121300.00121300.00119400.00120000.00455416400
2012-10-25120600.00120900.00119700.00120500.00303609200
2012-10-24118000.00120700.00118000.00119500.00698233100
2012-10-23123000.00123000.00118300.00118300.0022827468300
2012-10-22122700.00124600.00121500.00122100.00678232900
2012-10-19125500.00125500.00121100.00122900.009011124400
2012-10-18121500.00126600.00121500.00125500.0016520474300
2012-10-17119500.00121000.00117600.00120700.0016820011500
2012-10-16122000.00122000.00117200.00118500.0022726999800
2012-10-15126000.00126000.00121200.00122300.00799691400
2012-10-12128700.00128700.00124300.00124300.008210322600
2012-10-11126300.00126400.00123200.00126400.0021026256500
2012-10-10128000.00130000.00127000.00127500.0013016672700
2012-10-09131700.00133600.00125000.00131000.0056172826200
2012-10-05142200.00142200.00137600.00140300.00709730100
2012-10-04136500.00145300.00135800.00142200.0021430145500
2012-10-03137000.00137900.00135300.00135500.00668993400
2012-10-02139000.00139000.00137000.00137000.008611894300
2012-10-01135000.00139600.00135000.00138200.0014119423500
2012-09-28135800.00136200.00134000.00134700.0011014905900
2012-09-27139800.00139800.00133500.00136000.0028037938200
2012-09-26139400.00139700.00137100.00138600.0024533841600
2012-09-25146100.00146100.00139000.00140900.0032245337800
2012-09-24143500.00145300.00142000.00145300.00507177500
2012-09-21150000.00150000.00144000.00145300.0010915934300
2012-09-20153900.00156200.00147000.00150000.0016424871000
2012-09-19157300.00157900.00151600.00153900.007611712200
2012-09-18160000.00160000.00153500.00156000.0022435167700
2012-09-14147000.00156000.00144000.00152100.0030145602600
2012-09-13135300.00150000.00134300.00148000.0036552267400
2012-09-12133000.00138000.00133000.00136000.0012917494600
2012-09-11134400.00135900.00132200.00133900.0018124234400
2012-09-10139800.00140400.00133600.00137400.0018925882100
2012-09-07140300.00141500.00136000.00139700.0030041596300
2012-09-06143200.00144700.00143200.00144500.00273884100
2012-09-05147800.00147800.00143600.00144000.00568125400
2012-09-04145800.00147800.00145000.00147800.00639177500
2012-09-03147500.00147900.00145500.00145900.00487014700
2012-08-31149000.00149000.00147100.00148100.00334903500
2012-08-30149600.00152600.00149600.00149800.00243604300
2012-08-29150000.00152100.00148500.00149600.00537928200
2012-08-28151300.00152000.00149000.00149500.0024837474900
2012-08-27152200.00152300.00151200.00151200.00345161500
2012-08-24153900.00153900.00151200.00151200.007210956400
2012-08-23155200.00155500.00154000.00154000.008112530100
2012-08-22155100.00156700.00155000.00156000.00223415800
2012-08-21156000.00157000.00155000.00156400.008112588300
2012-08-20159000.00159100.00156500.00157000.00375833000
2012-08-17157000.00159000.00156000.00157300.007010994200
2012-08-16154000.00157000.00154000.00157000.00457000000
2012-08-15158200.00159700.00156900.00158000.009414840400
2012-08-14154000.00161300.00153600.00160000.0016826653900
2012-08-13152200.00153100.00152100.00153100.00477176900
2012-08-10150000.00152900.00149000.00151800.007711656700
2012-08-09146200.00150000.00146200.00150000.00568302000
2012-08-08149600.00150000.00146200.00147000.0016224038600
2012-08-07149200.00153000.00149000.00149300.00669891700
2012-08-06148800.00152500.00148000.00149400.0010014942900
2012-08-03155000.00155000.00149000.00149100.0016224459600
2012-08-02156100.00156800.00155500.00156500.00335150500
2012-08-01159000.00159000.00154000.00157100.0010316158800
2012-07-31159800.00163200.00158000.00158100.0012119317000
2012-07-30161000.00162000.00159200.00159300.006810932100
2012-07-27161500.00161900.00159200.00159500.007011225500
2012-07-26159000.00160900.00156600.00159500.00375880300
2012-07-25160000.00162000.00156300.00158300.0010316361400
2012-07-24158000.00162200.00157000.00162200.0012119298000
2012-07-23166700.00166700.00160200.00160300.0020132744800
2012-07-20164100.00168300.00163200.00167600.0017629136400
2012-07-19160400.00164200.00160400.00163500.0022436395500
2012-07-18176000.00176100.00160200.00161100.0041368220600
2012-07-17183800.00184500.00172100.00175500.0050289019200
2012-07-13182100.00188700.00180400.00186700.0027951569000
2012-07-12190000.00191100.00179100.00182600.00968178979700
2012-07-11208500.00217900.00208000.00215500.0021545695500
2012-07-10212000.00212500.00208100.00208300.0011223565500
2012-07-09209900.00212900.00200000.00211900.0013628279800

   ※ 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