[3080 JQスタンダード] ジェーソン 日足 時系列データ

[3080 JQ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 
2013-07-12250.00250.00230.00231.0012390029979600
2013-07-11225.00280.00225.00250.0023410058786800
2013-07-10222.00225.00221.00225.003000669100
2013-07-09223.00223.00220.00220.003200711000
2013-07-08221.00222.00219.00221.001500331600
2013-07-05220.00221.00219.00221.003800834600
2013-07-04225.00229.00216.00220.00173003885400
2013-07-03214.00215.00212.00215.002000427900
2013-07-02218.00218.00213.00213.0081001731200
2013-07-01215.00217.00212.00217.003700789000
2013-06-28212.00215.00212.00215.001900405900
2013-06-27215.00215.00200.00212.003500730800
2013-06-26222.00222.00215.00215.004600995400
2013-06-25221.00222.00218.00221.00112002474500
2013-06-24224.00224.00221.00221.002300510300
2013-06-21221.00224.00221.00224.00600133200
2013-06-20223.00225.00222.00224.004200937500
2013-06-19227.00230.00226.00229.002400547800
2013-06-18226.00226.00226.00226.0040090400
2013-06-17223.00229.00218.00229.003400764200
2013-06-14223.00223.00220.00223.001500331300
2013-06-13223.00223.00218.00220.0047001039300
2013-06-12223.00224.00222.00224.00900200300
2013-06-11222.00223.00222.00223.001900422100
2013-06-10218.00226.00218.00222.003300731800
2013-06-07222.00223.00213.00218.00114002514500
2013-06-06229.00230.00223.00229.0074001669000
2013-06-05224.00227.00224.00227.002100470800
2013-06-04225.00227.00221.00227.002100469100
2013-06-03232.00232.00226.00227.002600592300
2013-05-31232.00232.00232.00232.0010023200
2013-05-30231.00235.00230.00235.004200972000
2013-05-29230.00231.00228.00231.0054001240700
2013-05-28224.00233.00224.00232.003800853700
2013-05-27225.00236.00225.00229.0049001117300
2013-05-24235.00236.00230.00234.0082001904400
2013-05-23241.00241.00230.00231.0092002157200
2013-05-22240.00240.00239.00239.002000478700
2013-05-21240.00241.00239.00240.002600622600
2013-05-20241.00242.00240.00241.002300554200
2013-05-17238.00239.00238.00238.001500357600
2013-05-16240.00240.00230.00238.00240005695600
2013-05-15244.00244.00240.00240.00116002803600
2013-05-14243.00243.00241.00243.00213005157400
2013-05-13242.00247.00241.00241.00159003869200
2013-05-10242.00243.00240.00240.00160003859100
2013-05-09239.00247.00239.00239.00371009025700
2013-05-08238.00243.00238.00240.00153003666600
2013-05-07236.00238.00236.00238.00195004620100
2013-05-02240.00240.00234.00236.00146003451100
2013-05-01239.00239.00237.00239.0059001407400
2013-04-30238.00239.00236.00239.00120002839600
2013-04-26240.00240.00238.00238.0056001336700
2013-04-25241.00241.00239.00240.0094002256500
2013-04-24240.00241.00239.00240.0090002162000
2013-04-23240.00240.00238.00240.00144003449700
2013-04-22239.00240.00237.00239.00103002458500
2013-04-19238.00239.00237.00239.003400808500
2013-04-18237.00238.00237.00237.0069001637000
2013-04-17241.00241.00239.00239.0048001155800
2013-04-16237.00239.00236.00237.0094002229800
2013-04-15237.00240.00236.00239.00126002990100
2013-04-12239.00239.00232.00238.005330012605200
2013-04-11251.00251.00237.00249.00287007074800
2013-04-10245.00248.00245.00248.0098002416400
2013-04-09246.00247.00245.00245.003400838400
2013-04-08248.00248.00235.00244.00199004817200
2013-04-05240.00250.00240.00246.0087002127900
2013-04-04240.00244.00240.00244.001800434600
2013-04-03244.00248.00240.00240.0077001863900
2013-04-02239.00242.00233.00237.00165003904800
2013-04-01255.00255.00241.00243.00205005098500
2013-03-29252.00256.00250.00256.00101002562500
2013-03-28257.00257.00249.00255.00159004014500
2013-03-27255.00256.00254.00256.0065001658100
2013-03-26248.00257.00243.00255.00283007085800
2013-03-25248.00252.00246.00252.00149003719900
2013-03-22246.00247.00246.00246.002300566900
2013-03-21248.00249.00246.00246.003900962700
2013-03-19241.00250.00241.00248.00253006217100
2013-03-18242.00245.00236.00243.00228005504900
2013-03-15247.00249.00246.00247.0069001703800
2013-03-14247.00254.00245.00248.00112002808900
2013-03-13245.00247.00243.00247.0069001694900
2013-03-12248.00248.00244.00245.00106002599600
2013-03-11247.00257.00244.00248.00317007965800
2013-03-08243.00247.00243.00246.00191004689300
2013-03-07247.00247.00242.00244.0099002422200
2013-03-06242.00244.00241.00241.0096002327800
2013-03-05243.00244.00241.00242.00136003293900
2013-03-04244.00244.00241.00244.00111002696400
2013-03-01242.00244.00242.00244.003500849100
2013-02-28243.00244.00240.00244.00126003057600
2013-02-27243.00245.00241.00243.00136003309900
2013-02-26247.00252.00240.00245.00284006976100
2013-02-25256.00258.00254.00254.00339008670000
2013-02-22252.00259.00251.00254.00121003077400
2013-02-21260.00260.00250.00255.00222005629200
2013-02-20252.00260.00250.00258.00335008492300
2013-02-19250.00254.00247.00251.00192004816800
2013-02-18250.00252.00246.00252.00378009424900
2013-02-15255.00256.00250.00252.00233005863400
2013-02-14257.00257.00250.00255.004300010848500
2013-02-13253.00273.00249.00253.0010340026879000
2013-02-12254.00254.00251.00253.0054001365500
2013-02-08250.00251.00250.00250.0096002401700
2013-02-07253.00254.00249.00249.00350008758500
2013-02-06253.00257.00250.00253.00335008501200
2013-02-05249.00252.00249.00251.00209005211700
2013-02-04252.00252.00249.00250.00346008661200
2013-02-01252.00252.00249.00252.0056001398500
2013-01-31250.00251.00248.00251.00134003345300
2013-01-30254.00254.00250.00252.00105002650000
2013-01-29249.00254.00248.00252.00137003440200
2013-01-28252.00252.00248.00252.00138003457000
2013-01-25250.00255.00250.00251.00236005931000
2013-01-24255.00255.00249.00253.00187004700000
2013-01-23259.00272.00255.00255.006450016930300
2013-01-22251.00258.00250.00258.00278007016100
2013-01-21253.00253.00250.00253.00129003242200
2013-01-18250.00252.00249.00252.0071001780800
2013-01-17249.00252.00240.00249.00124003052600
2013-01-16251.00256.00247.00249.00354008848500
2013-01-15252.00257.00250.00256.00338008521900
2013-01-11259.00262.00246.00256.008300021081400
2013-01-10263.00274.00261.00267.006970018525200
2013-01-09255.00262.00254.00261.00131003394500
2013-01-08259.00262.00256.00260.00182004708100
2013-01-07251.00257.00251.00256.00204005150900
2013-01-04260.00265.00257.00259.00286007456400
2012-12-28254.00257.00246.00257.00213005413400
2012-12-27254.00254.00249.00250.00118002961400
2012-12-26245.00258.00245.00254.00202005070400
2012-12-25240.00249.00235.00244.00305007423200
2012-12-21244.00244.00237.00237.0096002296100
2012-12-20237.00246.00235.00242.00287006911700
2012-12-19240.00241.00235.00241.00142003371600
2012-12-18241.00244.00236.00239.00272006500500
2012-12-17254.00254.00240.00241.00205004983900
2012-12-14256.00256.00250.00250.00101002553200
2012-12-13254.00257.00248.00254.00188004736900
2012-12-12242.00254.00241.00254.00119002909400
2012-12-11245.00247.00238.00247.00147003576300
2012-12-10246.00253.00241.00249.00180004441100
2012-12-07248.00250.00244.00248.00142003509300
2012-12-06250.00252.00247.00249.00141003512400
2012-12-05252.00262.00250.00251.00303007667400
2012-12-04256.00256.00250.00255.00209005260300
2012-12-03265.00265.00257.00260.00357009319700
2012-11-30266.00268.00258.00261.004700012329500
2012-11-29260.00290.00257.00260.0019610053276600
2012-11-28265.00271.00249.00259.0026470068657000
2012-11-27230.00303.00230.00282.001511900427681300
2012-11-26245.00246.00224.00228.0017310039759100
2012-11-22245.00261.00232.00241.0026620064546400
2012-11-21292.00327.00258.00261.001813600547402800
2012-11-20198.00247.00198.00247.00554200130365900
2012-11-19195.00197.00191.00197.0078001520200
2012-11-16193.00197.00187.00194.00165003169700
2012-11-15194.00199.00194.00199.0061001196900
2012-11-14199.00201.00190.00194.00112002188300
2012-11-13204.00204.00199.00199.002600520300
2012-11-12205.00205.00200.00200.003700749400
2012-11-09197.00204.00195.00203.0079001566200
2012-11-08198.00205.00198.00199.0093001849300
2012-11-07203.00208.00199.00206.00175003531900
2012-11-06211.00213.00202.00207.00180003709100
2012-11-05213.00214.00212.00213.004300914900
2012-11-02215.00217.00210.00213.0061001299500
2012-11-01220.00228.00213.00215.00195004294300
2012-10-31211.00218.00207.00215.0088001864300
2012-10-30220.00220.00210.00212.00193004113500
2012-10-29220.00224.00219.00223.004100908800
2012-10-26231.00231.00219.00219.00308006938100
2012-10-25212.00232.00212.00224.005160011482600
2012-10-24214.00222.00209.00215.00321006896600
2012-10-23220.00230.00216.00217.0011200024811300
2012-10-22212.00218.00210.00217.00143003074600
2012-10-19213.00219.00208.00215.00142003046900
2012-10-18211.00215.00206.00214.00322006753900
2012-10-17217.00217.00211.00216.0094002010100
2012-10-16210.00221.00206.00215.00349007386500
2012-10-15211.00213.00205.00210.00235004877500
2012-10-12216.00216.00204.00216.006670014142500
2012-10-11218.00230.00215.00223.007800017268400
2012-10-10227.00229.00217.00218.005620012512200
2012-10-09237.00240.00231.00232.00325007592300
2012-10-05242.00254.00232.00242.009320022312600
2012-10-04240.00250.00234.00240.0014470034788000
2012-10-03267.00283.00242.00244.0026130067668800
2012-10-02279.00280.00251.00260.0034560091607500
2012-10-01269.00309.00262.00295.001824300530819000
2012-09-28218.00229.00212.00229.0015050033443000
2012-09-27173.00179.00173.00179.002300406300
2012-09-26174.00175.00173.00175.001400242800
2012-09-25174.00174.00174.00174.001300226200
2012-09-24172.00177.00172.00176.002400417600
2012-09-21174.00179.00174.00176.001600281800
2012-09-20179.00180.00175.00175.005600986700
2012-09-19175.00176.00174.00176.001400245200
2012-09-18180.00180.00175.00175.004500790900
2012-09-14175.00180.00175.00177.005200916400
2012-09-13179.00180.00177.00177.001700302800
2012-09-12176.00178.00176.00177.00700124000
2012-09-11177.00182.00176.00176.003200567200
2012-09-10177.00180.00177.00180.001600286500
2012-09-07180.00180.00177.00179.0030053600
2012-09-06176.00179.00175.00179.0071001248000
2012-09-05180.00186.00179.00179.00101001849100
2012-09-04178.00182.00178.00181.002900521300
2012-09-03179.00181.00177.00180.003400608300
2012-08-31178.00179.00177.00177.001700302300
2012-08-30179.00184.00174.00175.00123002179500
2012-08-29174.00197.00173.00179.00164003031000
2012-08-28177.00180.00175.00176.004800850800
2012-08-27183.00183.00177.00177.003000536300
2012-08-24178.00180.00176.00180.003300586100
2012-08-23174.00178.00173.00177.00412007217900
2012-08-22179.00189.00179.00185.004400811000
2012-08-21181.00187.00180.00184.001600293900
2012-08-20183.00183.00180.00183.002600474500
2012-08-17175.00180.00174.00180.0063001105700
2012-08-16170.00181.00170.00178.0074001305300
2012-08-15178.00179.00172.00174.003400594500
2012-08-14177.00181.00176.00177.003000532300
2012-08-13172.00179.00171.00177.002500439600
2012-08-10175.00175.00170.00172.0064001089500
2012-08-09175.00175.00173.00174.001600278700
2012-08-08175.00176.00173.00176.002000349200
2012-08-07174.00176.00174.00176.001300227900
2012-08-06177.00177.00173.00176.0050087500
2012-08-03176.00177.00172.00174.00112001948800
2012-08-02180.00180.00176.00176.005500977100
2012-08-01182.00182.00176.00176.00700124600
2012-07-31178.00183.00178.00182.001600287400
2012-07-30179.00184.00178.00179.002700491800
2012-07-27175.00177.00175.00176.001100193000
2012-07-26172.00177.00172.00175.005200906200
2012-07-25172.00173.00171.00171.005700979200
2012-07-24172.00176.00172.00173.003700643700
2012-07-23177.00179.00175.00175.0061001074300
2012-07-20185.00187.00180.00180.004400800900
2012-07-19178.00191.00178.00180.00116002126600
2012-07-18187.00192.00176.00176.00185003387900
2012-07-17190.00191.00186.00188.00101001906300
2012-07-13190.00195.00188.00194.00397007578000
2012-07-12201.00218.00195.00206.005400011113100
2012-07-11198.00201.00185.00199.00152002954300
2012-07-10198.00202.00192.00199.00103002015500
2012-07-09197.00202.00196.00200.003200639400

   ※ 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