[3075 JQスタンダード] 銚子丸 日足 時系列データ

[3075 JQスタンダード] 銚子丸 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123060.003060.003050.003060.0011003363500
2013-07-113045.003050.003045.003045.008002437500
2013-07-103050.003050.003030.003045.0018005479500
2013-07-093035.003045.003020.003045.0014004252500
2013-07-083000.003050.002980.003010.0025007529400
2013-07-052965.002999.002965.002980.0018005357900
2013-07-042937.002970.002922.002965.0010002951600
2013-07-032930.002930.002903.002903.0020005851500
2013-07-022898.002930.002875.002877.0023006669700
2013-07-012869.002900.002865.002870.0022006344800
2013-06-282895.002895.002832.002865.0017004884200
2013-06-272803.002829.002803.002829.0016004502000
2013-06-262820.002830.002801.002802.0017004788800
2013-06-252880.002880.002800.002850.0029008229100
2013-06-242810.002849.002810.002830.009002545300
2013-06-212810.002810.002805.002805.009002526000
2013-06-202805.002810.002805.002810.00300842100
2013-06-192815.002850.002805.002805.0012003388700
2013-06-182830.002830.002800.002815.0012003379800
2013-06-172785.002830.002785.002830.0012003364000
2013-06-142800.002800.002785.002785.0012003356200
2013-06-132860.002860.002801.002802.0013003682900
2013-06-122840.002860.002840.002860.005001425000
2013-06-112796.002850.002764.002840.0017004764900
2013-06-102799.002799.002761.002796.0021005853600
2013-06-072700.002729.002630.002677.00770020564500
2013-06-062930.002930.002790.002790.00870024541000
2013-06-052850.002930.002830.002930.0032009226400
2013-06-042860.002860.002796.002850.00620017476300
2013-06-032998.002998.002900.002900.00440013022600
2013-05-313000.003030.003000.003000.0024007211000
2013-05-303010.003010.003000.003000.00410012317000
2013-05-293020.003025.003010.003010.00430012970000
2013-05-283045.003045.003005.003045.00360010886000
2013-05-273010.003025.003005.003010.00360010858000
2013-05-243010.003080.003005.003010.00650019632000
2013-05-233160.003160.003005.003005.00990030722000
2013-05-223195.003195.003130.003160.00450014236500
2013-05-213180.003190.003155.003190.00750023841500
2013-05-203160.003160.003120.003140.00730023002500
2013-05-172975.003100.002970.003090.001190036182800
2013-05-163000.003035.002901.002975.001790053410000
2013-05-153240.003245.003080.003080.002390075839000
2013-05-143300.003320.003250.003275.001480048605000
2013-05-133290.003400.003250.003320.0033400110142500
2013-05-103510.003525.003505.003510.001920067400500
2013-05-093500.003520.003500.003510.001320046334500
2013-05-083490.003510.003490.003500.001240043385500
2013-05-073480.003500.003475.003490.001770061725000
2013-05-023465.003485.003460.003475.001290044796500
2013-05-013490.003490.003465.003475.00910031655500
2013-04-303420.003480.003415.003480.001210041672000
2013-04-263430.003465.003410.003425.001520052214500
2013-04-253350.003420.003295.003420.001750058822000
2013-04-243280.003360.003280.003360.001250041578000
2013-04-233205.003265.003200.003265.00850027447500
2013-04-223175.003200.003175.003190.00930029622500
2013-04-193165.003165.003130.003165.00610019232500
2013-04-183140.003175.003115.003140.00860027016000
2013-04-173095.003140.003095.003140.001140035479500
2013-04-163090.003100.003085.003095.00380011747000
2013-04-153090.003095.003085.003095.00700021633500
2013-04-123090.003090.003065.003080.00530016314000
2013-04-113085.003090.003070.003080.00500015404000
2013-04-103070.003085.003065.003065.00410012595500
2013-04-093080.003090.003070.003070.00500015393000
2013-04-083095.003095.003045.003080.00840025828500
2013-04-053035.003050.003015.003020.00920027934000
2013-04-043015.003015.002979.003005.00420012583100
2013-04-033000.003045.002973.002973.00640019238900
2013-04-022810.002970.002802.002970.001150032766000
2013-04-013080.003080.002960.002960.001240037710500
2013-03-293060.003070.002980.003050.001350040736300
2013-03-283050.003100.003005.003060.001350041282500
2013-03-272900.003000.002897.003000.001240036511800
2013-03-262899.002899.002866.002899.00480013888000
2013-03-252830.002900.002795.002850.001010028828200
2013-03-222747.002798.002747.002795.00670018532000
2013-03-212728.002750.002717.002732.00740020234300
2013-03-192705.002725.002700.002700.00510013826700
2013-03-182728.002728.002700.002700.00370010044000
2013-03-152690.002700.002682.002682.00410011037800
2013-03-142693.002708.002693.002693.0030008095000
2013-03-132720.002750.002693.002693.00550014967000
2013-03-122705.002750.002705.002720.00740020145700
2013-03-112690.002690.002670.002690.00420011274000
2013-03-082650.002665.002650.002665.00510013529500
2013-03-072630.002650.002630.002647.0025006602400
2013-03-062620.002649.002615.002623.00400010498900
2013-03-052589.002624.002589.002603.0029007570900
2013-03-042591.002595.002561.002589.0015003872900
2013-03-012533.002550.002533.002541.0017004323900
2013-02-282520.002530.002520.002530.0014003532300
2013-02-272518.002520.002510.002518.0019004778400
2013-02-262515.002516.002500.002516.00430010779400
2013-02-252513.002515.002502.002504.00490012305800
2013-02-222495.002500.002490.002496.0032007988600
2013-02-212485.002492.002474.002490.0016003975100
2013-02-202495.002495.002466.002482.0032007933600
2013-02-192483.002494.002470.002492.0023005711200
2013-02-182496.002496.002494.002494.0010002495400
2013-02-152490.002500.002472.002472.0024005969300
2013-02-142499.002499.002471.002490.0014003475200
2013-02-132490.002494.002480.002480.0014003476900
2013-02-122493.002497.002480.002481.0024005974900
2013-02-082506.002506.002485.002492.007001749300
2013-02-072500.002515.002500.002510.0024006009700
2013-02-062500.002500.002480.002498.00460011474400
2013-02-052486.002490.002486.002486.0033008208500
2013-02-042470.002484.002469.002484.0014003465300
2013-02-012450.002455.002444.002455.0023005628500
2013-01-312440.002450.002436.002444.0019004644200
2013-01-302433.002440.002433.002436.0020004870700
2013-01-292425.002433.002425.002433.0013003156300
2013-01-282420.002435.002420.002435.0035008491900
2013-01-252416.002428.002410.002410.0025006047200
2013-01-242425.002429.002420.002427.0013003152200
2013-01-232429.002429.002420.002425.0017004120100
2013-01-222418.002430.002418.002429.0015003639300
2013-01-212420.002420.002416.002417.0032007740300
2013-01-182414.002435.002414.002416.0020004839100
2013-01-172419.002420.002411.002411.00500012086800
2013-01-162385.002415.002385.002409.00910021898100
2013-01-152382.002385.002381.002385.0021005004700
2013-01-112385.002385.002379.002380.0011002618200
2013-01-102371.002388.002371.002385.0017004036400
2013-01-092375.002379.002370.002372.0017004036400
2013-01-082370.002379.002370.002375.0019004511000
2013-01-072353.002375.002353.002360.0012002833700
2013-01-042388.002388.002341.002351.0014003314600
2012-12-282335.002339.002330.002330.008001865900
2012-12-272328.002336.002327.002336.00400932600
2012-12-262324.002338.002320.002338.0012002792400
2012-12-252337.002340.002323.002325.0016003732400
2012-12-212335.002341.002321.002323.0013003029700
2012-12-202339.002340.002325.002339.0012002802100
2012-12-192347.002347.002320.002321.0019004432800
2012-12-182315.002325.002315.002325.0021004869100
2012-12-172315.002315.002311.002315.0012002777300
2012-12-142303.002315.002303.002315.0010002308700
2012-12-132303.002310.002300.002300.0011002535900
2012-12-122300.002305.002300.002301.009002071800
2012-12-112297.002299.002297.002299.00400919200
2012-12-102310.002310.002294.002296.0011002528600
2012-12-072300.002300.002293.002293.00400918300
2012-12-062298.002298.002292.002292.009002065000
2012-12-052300.002300.002291.002298.008001837100
2012-12-042298.002304.002298.002300.007001611200
2012-12-032300.002305.002299.002299.0013002990100
2012-11-302300.002310.002297.002299.0013002994600
2012-11-292318.002318.002296.002296.0020004619100
2012-11-282289.002299.002287.002295.0029006641500
2012-11-272299.002325.002299.002325.0032007379300
2012-11-262285.002299.002282.002299.0020004579200
2012-11-222279.002299.002270.002290.0029006619000
2012-11-212255.002279.002255.002279.0014003162400
2012-11-202270.002270.002258.002259.00470010642500
2012-11-192282.002288.002270.002271.0028006382500
2012-11-162300.002300.002280.002294.0022005045900
2012-11-152316.002318.002305.002318.0028006480800
2012-11-142300.002323.002300.002316.0021004851200
2012-11-132202.002300.002202.002294.00870019526900
2012-11-122387.002390.002382.002386.00600014322600
2012-11-092390.002395.002387.002387.0015003585500
2012-11-082375.002385.002372.002384.0028006660700
2012-11-072366.002378.002366.002375.0017004029000
2012-11-062380.002380.002366.002370.0036008555200
2012-11-052400.002404.002380.002380.00700016786400
2012-11-022399.002410.002399.002404.0039009372800
2012-11-012400.002415.002400.002411.00460011063000
2012-10-312440.002440.002424.002425.0027006575400
2012-10-302443.002447.002440.002440.0028006839400
2012-10-292437.002442.002437.002442.0016003901700
2012-10-262420.002434.002420.002434.0014003398300
2012-10-252419.002424.002419.002424.0025006051600
2012-10-242413.002414.002410.002413.0014003377100
2012-10-232412.002414.002409.002414.0011002653700
2012-10-222413.002413.002410.002412.0011002652500
2012-10-192409.002413.002401.002412.0012002888000
2012-10-182410.002410.002401.002409.0022005290400
2012-10-172405.002414.002405.002414.009002166400
2012-10-162415.002415.002405.002415.0011002653600
2012-10-152410.002410.002409.002410.0010002409600
2012-10-122407.002410.002400.002409.0010002407000
2012-10-112401.002405.002401.002401.0011002642500
2012-10-102412.002412.002400.002403.0020004812100
2012-10-092406.002412.002400.002412.0016003848700
2012-10-052402.002405.002400.002400.006001440900
2012-10-042410.002410.002402.002402.0015003606700
2012-10-032410.002412.002406.002406.0032007711300
2012-10-022406.002407.002405.002406.0017004090200
2012-10-012402.002405.002401.002405.0015003604000
2012-09-282396.002400.002395.002400.008001917300
2012-09-272400.002400.002395.002395.0026006237400
2012-09-262380.002400.002380.002400.0030007170600
2012-09-252375.002378.002375.002378.0016003800500
2012-09-242352.002360.002352.002360.006001412000
2012-09-212358.002358.002352.002352.005001176800
2012-09-202364.002364.002358.002358.0018004251600
2012-09-192361.002364.002361.002364.0010002361700
2012-09-182352.002364.002338.002359.0017003999400
2012-09-142326.002326.002326.002326.00400930400
2012-09-132325.002330.002325.002325.009002093900
2012-09-122329.002329.002323.002325.008001859400
2012-09-112320.002321.002320.002321.00400928200
2012-09-102330.002330.002311.002311.0014003251600
2012-09-072350.002350.002330.002330.008001868500
2012-09-062379.002379.002350.002350.0013003070800
2012-09-052383.002383.002380.002380.008001905200
2012-09-042376.002380.002376.002380.0024005707100
2012-09-032366.002379.002366.002376.0017004034700
2012-08-312351.002364.002351.002355.0019004472700
2012-08-302345.002351.002343.002351.0010002346600
2012-08-292335.002341.002335.002340.0011002572900
2012-08-282335.002335.002330.002335.0016003734000
2012-08-272330.002330.002330.002330.006001398000
2012-08-242335.002335.002330.002335.00300700000
2012-08-232330.002339.002320.002320.007001630900
2012-08-222318.002325.002318.002320.0010002321200
2012-08-212316.002317.002316.002317.006001389800
2012-08-202306.002318.002306.002311.0010002313100
2012-08-172302.002304.002301.002304.0010002302200
2012-08-162297.002299.002297.002298.0014003217300
2012-08-152290.002295.002290.002295.006001374500
2012-08-142289.002300.002288.002289.0018004125700
2012-08-132300.002300.002286.002286.007001608600
2012-08-102268.002280.002268.002280.0011002497200
2012-08-092270.002280.002270.002270.0010002277700
2012-08-082288.002288.002264.002264.00400912000
2012-08-072273.002288.002273.002288.0026005920700
2012-08-062251.002268.002251.002262.008001804300
2012-08-032250.002250.002250.002250.005001125000
2012-08-022260.002270.002250.002250.008001806800
2012-08-012270.002270.002251.002251.005001129700
2012-07-312251.002252.002250.002250.0010002250800
2012-07-302260.002260.002250.002250.00300676000
2012-07-272230.002248.002230.002248.007001566000
2012-07-262210.002214.002210.002214.00400884600
2012-07-252250.002250.002210.002210.006001337100
2012-07-242250.002269.002201.002203.0012002674300
2012-07-232268.002268.002250.002250.009002032400
2012-07-202261.002261.002260.002260.00200452100
2012-07-192266.002266.002260.002260.0010002262700
2012-07-182263.002263.002263.002263.005001131500
2012-07-172263.002263.002261.002261.00300678700
2012-07-132284.002284.002261.002261.00200454500
2012-07-122266.002280.002260.002260.0011002493300
2012-07-112285.002285.002270.002270.005001136500
2012-07-102270.002280.002270.002270.008001821000
2012-07-092280.002280.002268.002275.0013002959800

   ※ 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