[3080 HCスタンダード] ジェーソン 日足 時系列データ

[3080 HCスタンダード] ジェーソン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08191.00191.00191.00191.0020038200
2010-10-07191.00194.00191.00194.00600114900
2010-10-06192.00195.00192.00194.0050096900
2010-10-0500
2010-10-0400
2010-10-01194.00194.00194.00194.0020038800
2010-09-3000
2010-09-29192.00195.00192.00194.00800154300
2010-09-28195.00195.00195.00195.0040078000
2010-09-27191.00195.00190.00195.003400651100
2010-09-24202.00202.00189.00190.00137002595800
2010-09-22202.00202.00202.00202.0010020200
2010-09-21197.00197.00197.00197.0050098500
2010-09-17203.00203.00202.00202.001700345000
2010-09-16200.00200.00200.00200.00600120000
2010-09-15198.00198.00198.00198.0010019800
2010-09-1400
2010-09-13194.00198.00194.00198.0020039200
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-03199.00199.00199.00199.0010019900
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-30195.00197.00195.00197.0030058900
2010-08-27192.00197.00192.00197.0020038900
2010-08-2600
2010-08-25193.00197.00193.00197.002100406000
2010-08-24197.00197.00196.00196.0020039300
2010-08-2300
2010-08-20205.00209.00198.00198.001700347500
2010-08-19198.00200.00198.00200.00600119800
2010-08-18196.00196.00196.00196.0020039200
2010-08-1700
2010-08-16195.00195.00195.00195.0010019500
2010-08-1300
2010-08-12195.00197.00195.00197.0030058900
2010-08-1100
2010-08-10197.00197.00197.00197.0010019700
2010-08-09197.00197.00197.00197.001400275800
2010-08-0600
2010-08-0500
2010-08-04196.00202.00196.00197.00700137900
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-29195.00200.00195.00200.00900177500
2010-07-28200.00200.00200.00200.00500100000
2010-07-2700
2010-07-26200.00200.00200.00200.00500100000
2010-07-2300
2010-07-22196.00200.00196.00200.0030059600
2010-07-21202.00202.00202.00202.001000202000
2010-07-20202.00204.00202.00203.001600323600
2010-07-16197.00200.00195.00200.002800549900
2010-07-15205.00205.00205.00205.0040082000
2010-07-14204.00204.00204.00204.0010020400
2010-07-13201.00201.00201.00201.0010020100
2010-07-1200
2010-07-0900
2010-07-08205.00205.00205.00205.003000615000
2010-07-07197.00197.00197.00197.003600709200
2010-07-06209.00209.00195.00195.0050001042300
2010-07-0500
2010-07-02200.00200.00200.00200.0010020000
2010-07-0100
2010-06-30199.00200.00199.00200.0030059800
2010-06-2900
2010-06-28200.00200.00200.00200.0020040000
2010-06-2500
2010-06-24197.00201.00197.00201.0040079200
2010-06-2300
2010-06-2200
2010-06-21204.00205.00201.00205.001300262700
2010-06-18211.00215.00202.00206.0092001943800
2010-06-17198.00202.00198.00202.001200239300
2010-06-16200.00200.00199.00199.001400279200
2010-06-15199.00199.00199.00199.0010019900
2010-06-14199.00199.00199.00199.0010019900
2010-06-1100
2010-06-1000
2010-06-09201.00201.00201.00201.0030060300
2010-06-08193.00199.00193.00199.002900560500
2010-06-0700
2010-06-04201.00202.00196.00202.0040080000
2010-06-0300
2010-06-02195.00200.00195.00200.0040079500
2010-06-01195.00195.00193.00193.0030058200
2010-05-31200.00200.00200.00200.0020040000
2010-05-28202.00202.00195.00197.001100216700
2010-05-27188.00196.00188.00196.001800345200
2010-05-26193.00196.00193.00194.001600309500
2010-05-25198.00198.00198.00198.00600118800
2010-05-24200.00200.00200.00200.0010020000
2010-05-21199.00200.00199.00200.00700139400
2010-05-20210.00210.00209.00209.001500314700
2010-05-19200.00202.00200.00202.002100420400
2010-05-18206.00206.00200.00200.001100222400
2010-05-17204.00204.00202.00202.003200648700
2010-05-14206.00206.00206.00206.0010020600
2010-05-13207.00208.00207.00207.00600124300
2010-05-12205.00205.00205.00205.0040082000
2010-05-11205.00207.00203.00206.00500102600
2010-05-10205.00205.00204.00205.00900184200
2010-05-07202.00205.00202.00205.004600933300
2010-05-06209.00210.00209.00209.003100648200
2010-04-30209.00211.00209.00211.001100231100
2010-04-28206.00208.00203.00208.002800574600
2010-04-27208.00209.00208.00208.001000208100
2010-04-26211.00211.00205.00208.001900394700
2010-04-23210.00210.00210.00210.001200252000
2010-04-22205.00208.00205.00208.001000205400
2010-04-21207.00210.00205.00209.0063001305400
2010-04-20207.00209.00205.00208.0073001516500
2010-04-19206.00207.00205.00207.001700350700
2010-04-16207.00208.00204.00207.0090001845900
2010-04-15215.00215.00198.00205.00154003161700
2010-04-14220.00220.00210.00210.00113002438800
2010-04-13225.00227.00223.00223.004200943200
2010-04-12223.00228.00223.00228.002900654700
2010-04-09226.00227.00222.00226.003900881300
2010-04-08226.00226.00223.00226.004400989000
2010-04-07227.00227.00223.00223.001600358000
2010-04-06223.00229.00222.00227.0045001015300
2010-04-05217.00233.00217.00230.00282006335400
2010-04-02210.00214.00210.00212.0087001846100
2010-04-01210.00210.00208.00208.0030062600
2010-03-31208.00209.00208.00208.0040083400
2010-03-30209.00209.00207.00207.001500310900
2010-03-29211.00211.00208.00208.001400294700
2010-03-26211.00212.00206.00212.0055001154500
2010-03-25212.00212.00210.00211.00108002289000
2010-03-24213.00213.00210.00210.004300912300
2010-03-23208.00208.00208.00208.0030062400
2010-03-19208.00208.00208.00208.001900395200
2010-03-18207.00207.00202.00205.001700347400
2010-03-17205.00209.00204.00207.004300886600
2010-03-16203.00205.00203.00205.00800163400
2010-03-15205.00205.00204.00204.002000408600
2010-03-12200.00206.00200.00206.002200441000
2010-03-11201.00201.00201.00201.00700140700
2010-03-10202.00202.00202.00202.00500101000
2010-03-09207.00207.00202.00202.002200450900
2010-03-08209.00209.00207.00207.001500313000
2010-03-05205.00205.00205.00205.002000410000
2010-03-0400
2010-03-0300
2010-03-02205.00205.00201.00205.002300467700
2010-03-01204.00207.00204.00207.0030061500
2010-02-26205.00205.00205.00205.00600123000
2010-02-25202.00205.00197.00205.004400879900
2010-02-24204.00204.00201.00203.001800365500
2010-02-23207.00209.00206.00209.002200457300
2010-02-22207.00209.00207.00209.001600333200
2010-02-19209.00209.00204.00204.003300683600
2010-02-18206.00210.00206.00206.003600749000
2010-02-17204.00206.00204.00206.001400287500
2010-02-16204.00204.00201.00204.00900182900
2010-02-15205.00205.00204.00204.0030061400
2010-02-12202.00205.00201.00205.00800162100
2010-02-10205.00206.00204.00205.001300265800
2010-02-09206.00206.00202.00204.003400688300
2010-02-08205.00206.00202.00203.003300675400
2010-02-05205.00206.00203.00205.001600326400
2010-02-04208.00208.00204.00205.001600328400
2010-02-03209.00209.00207.00207.001700353800
2010-02-02206.00209.00203.00209.002700555700
2010-02-01213.00213.00198.00206.00103002087000
2010-01-29215.00216.00215.00216.0030064700
2010-01-28216.00218.00216.00217.00500108300
2010-01-27220.00220.00213.00217.00106002327500
2010-01-26208.00213.00205.00213.00103002143500
2010-01-25211.00211.00209.00209.001300272200
2010-01-22215.00218.00215.00218.00800172300
2010-01-21215.00218.00215.00217.00900194600
2010-01-20227.00227.00208.00213.00230005004900
2010-01-19207.00235.00207.00231.00325007190900
2010-01-18208.00208.00206.00208.001300270200
2010-01-15203.00210.00203.00208.0077001588900
2010-01-14203.00208.00202.00203.002500509600
2010-01-13202.00203.00200.00203.004200847000
2010-01-12204.00204.00203.00204.004400897500
2010-01-08204.00204.00204.00204.0010020400
2010-01-07203.00204.00203.00203.00500101800
2010-01-06205.00205.00203.00204.001300265200
2010-01-05208.00208.00206.00206.002300476900
2010-01-04204.00205.00202.00202.0061001239600
2009-12-30204.00204.00199.00203.0078001567500
2009-12-29197.00205.00197.00201.0070001390400
2009-12-28200.00205.00200.00205.0071001424800
2009-12-25204.00206.00204.00206.001600329000
2009-12-24208.00209.00200.00205.0063001280900
2009-12-22211.00213.00202.00207.0088001826200
2009-12-21207.00210.00207.00209.0073001515800
2009-12-18224.00224.00209.00220.0095002102300
2009-12-17208.00210.00204.00209.001800373900
2009-12-16202.00206.00202.00204.0064001297000
2009-12-15207.00211.00204.00211.002000412100
2009-12-14205.00210.00205.00208.00203004166000
2009-12-11216.00216.00205.00212.0053001106000
2009-12-10213.00216.00212.00216.001600341700
2009-12-09218.00220.00212.00220.004500971400
2009-12-08223.00227.00211.00220.00233005085200
2009-12-07270.00309.00204.00218.0013610033508400
2009-12-04200.00275.00200.00245.00102002341400
2009-12-03205.00205.00199.00200.001200242000
2009-12-02205.00205.00204.00204.001300266200
2009-12-0100
2009-11-3000
2009-11-27201.00201.00201.00201.0010020100
2009-11-26200.00200.00200.00200.001000200000
2009-11-25210.00210.00210.00210.0010021000
2009-11-24217.00217.00217.00217.00500108500
2009-11-20216.00220.00207.00207.001700366500
2009-11-19205.00211.00205.00211.00700144100
2009-11-18205.00205.00205.00205.0020041000
2009-11-17210.00210.00210.00210.0040084000
2009-11-16210.00210.00210.00210.002000420000
2009-11-13210.00210.00206.00210.002800578600
2009-11-12215.00215.00215.00215.0020043000
2009-11-11210.00210.00210.00210.0030063000
2009-11-10220.00220.00220.00220.0010022000
2009-11-0900
2009-11-06220.00220.00206.00215.002300481800
2009-11-05223.00223.00216.00218.001500327800
2009-11-04224.00225.00224.00225.0020044900
2009-11-02225.00225.00225.00225.0010022500
2009-10-30228.00228.00222.00225.001900431500
2009-10-2900
2009-10-28225.00225.00225.00225.003800855000
2009-10-27234.00234.00230.00231.001800419300
2009-10-26229.00229.00229.00229.001000229000
2009-10-23234.00237.00234.00237.00800188400
2009-10-22238.00239.00235.00235.001400331200
2009-10-21240.00240.00240.00240.001600384000
2009-10-20245.00245.00240.00241.003500847100
2009-10-19242.00243.00242.00243.0030072800
2009-10-16242.00242.00242.00242.0010024200
2009-10-15241.00241.00241.00241.001000241000
2009-10-14250.00250.00250.00250.0020050000
2009-10-13252.00257.00250.00257.001100275900
2009-10-0900
2009-10-08252.00252.00252.00252.0030075600
2009-10-07241.00242.00241.00242.0030072400
2009-10-0600
2009-10-05237.00237.00237.00237.0010023700
2009-10-02232.00243.00232.00237.00700165500

   ※ 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