[3082 JQグロース] きちり 日足 時系列データ

[3082 JQグロース] きちり (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-222867.002955.002867.002955.0018005202400
2013-05-212952.002977.002917.002917.0019005596500
2013-05-203000.003000.003000.003000.00100300000
2013-05-172800.002850.002800.002850.004001133000
2013-05-162748.002748.002682.002682.005001352400
2013-05-152811.002832.002811.002832.008002255500
2013-05-142860.002910.002747.002790.004001130700
2013-05-132910.002923.002890.002890.0010002908400
2013-05-102960.002960.002960.002960.00100296000
2013-05-092962.002962.002960.002960.00300888200
2013-05-083080.003080.002968.002968.0022006617400
2013-05-073065.003110.003065.003110.00200617500
2013-05-023000.003070.003000.003000.0012003607000
2013-05-013005.003020.003005.003010.0022006624500
2013-04-303110.003110.003005.003005.00200611500
2013-04-263220.003220.002992.002992.0032009676600
2013-04-253385.003395.003080.003220.00510016587000
2013-04-243200.003440.003085.003260.0063000205742500
2013-04-232944.002944.002944.002944.0037800111283200
2013-04-222499.002499.002300.002444.001710041297900
2013-04-192400.002495.002350.002430.002930071075500
2013-04-182110.002387.002110.002387.002840063852700
2013-04-172082.002110.002082.002100.00590012363200
2013-04-162055.002085.002030.002083.00490010071700
2013-04-152114.002114.002070.002080.00550011494200
2013-04-122067.002108.002067.002100.00710014867000
2013-04-112085.002085.002060.002060.0026005398900
2013-04-102090.002090.002055.002070.0030006213000
2013-04-092075.002090.002040.002090.001160023950000
2013-04-082075.002080.002054.002062.00650013431100
2013-04-052065.002065.002023.002040.0049009985300
2013-04-042020.002057.002012.002015.0018003640300
2013-04-032080.002100.002015.002030.00620012874400
2013-04-021980.002030.001800.002030.001220023390000
2013-04-012060.002060.001996.001996.00560011284700
2013-03-292098.002098.002045.002060.0042008679600
2013-03-282066.002080.002055.002055.0022004546900
2013-03-272060.002100.002060.002100.0021004370500
2013-03-262086.002087.002030.002047.00630013057300
2013-03-252100.002150.002067.002091.001650034972500
2013-03-221993.002097.001993.002086.001270026244000
2013-03-212075.002075.001999.002006.00680013822500
2013-03-192000.002081.001993.002050.001590032407200
2013-03-182000.002050.001960.001970.00980019526000
2013-03-151890.001943.001888.001940.0034006499300
2013-03-141886.001892.001886.001892.009001699700
2013-03-131900.001906.001892.001892.0028005310600
2013-03-121910.001945.001901.001905.0036006897700
2013-03-111902.001934.001902.001913.00540010358300
2013-03-081916.001949.001902.001902.00590011276400
2013-03-071958.001958.001916.001916.00540010485300
2013-03-061925.001955.001925.001941.0043008324100
2013-03-051947.001967.001940.001965.0028005457900
2013-03-041930.001950.001930.001931.00730014177300
2013-03-011892.001910.001889.001901.0041007787500
2013-02-281850.001919.001850.001919.00670012644900
2013-02-271875.001890.001861.001875.0040007499700
2013-02-261876.001910.001876.001878.0045008496100
2013-02-251920.001927.001880.001915.0047008946100
2013-02-221863.001910.001840.001910.00690012956000
2013-02-211820.001894.001820.001894.001430026528600
2013-02-201810.001819.001792.001819.00620011214900
2013-02-191810.001815.001810.001815.0012002176900
2013-02-181833.001833.001800.001800.0032005785800
2013-02-151811.001829.001787.001815.00850015322600
2013-02-141797.001800.001775.001784.0051009123800
2013-02-131800.001835.001800.001810.00870015794500
2013-02-121850.001875.001810.001835.001790032925200
2013-02-081960.001999.001901.001903.00890017219900
2013-02-071981.002000.001955.001995.0030005941400
2013-02-062012.002012.001951.001981.00680013377900
2013-02-052034.002034.001950.001995.001520030480100
2013-02-042074.002130.002050.002050.004180087078600
2013-02-011980.002042.001950.002042.004560090909200
2013-01-311860.001950.001840.001950.002850053917300
2013-01-301815.001820.001795.001819.00850015370600
2013-01-291796.001804.001780.001803.00560010070700
2013-01-281795.001796.001774.001780.0027004826800
2013-01-251772.001786.001771.001777.0033005864200
2013-01-241770.001780.001770.001777.0021003720500
2013-01-231784.001790.001774.001774.0033005877700
2013-01-221800.001800.001783.001783.00630011285600
2013-01-211800.001810.001787.001799.0046008260500
2013-01-181797.001814.001778.001814.0030005363900
2013-01-171790.001800.001756.001779.00850015126500
2013-01-161804.001837.001795.001809.00630011383100
2013-01-151814.001820.001798.001815.00680012291800
2013-01-111820.001820.001790.001814.00620011171000
2013-01-101837.001844.001815.001820.0036006569300
2013-01-091840.001847.001804.001837.0048008790400
2013-01-081845.001847.001790.001847.00910016625800
2013-01-071748.001830.001748.001830.001780031955100
2013-01-041753.001753.001720.001721.00610010599400
2012-12-281704.001734.001702.001720.0032005476300
2012-12-271723.001740.001710.001716.0044007567900
2012-12-261744.001750.001743.001750.0022003843000
2012-12-251723.001734.001716.001719.0049008443500
2012-12-211711.001743.001711.001712.0053009129600
2012-12-201725.001735.001710.001721.0022003788400
2012-12-191726.001760.001726.001733.0047008174200
2012-12-181765.001765.001732.001732.00720012586700
2012-12-171768.001799.001760.001768.00570010098300
2012-12-141756.001756.001700.001746.00700012117100
2012-12-131767.001770.001750.001755.0036006332400
2012-12-121785.001785.001735.001740.0050008742600
2012-12-111782.001790.001743.001748.0056009899500
2012-12-101819.001819.001785.001791.0050009014200
2012-12-071800.001823.001780.001805.001100019846100
2012-12-061844.001859.001840.001840.0043007942900
2012-12-051865.001865.001838.001842.0038007027000
2012-12-041851.001870.001851.001852.0017003156900
2012-12-031880.001880.001842.001846.0037006860600
2012-11-301874.001895.001860.001862.00640011985500
2012-11-291843.001854.001827.001854.00600011034000
2012-11-281833.001850.001820.001826.00710013046600
2012-11-271856.001856.001816.001824.0037006769400
2012-11-261862.001870.001830.001839.0052009604200
2012-11-221869.001869.001820.001840.00810014866100
2012-11-211896.001900.001820.001830.001960036505500
2012-11-201976.001976.001893.001925.00700013476200
2012-11-191885.001960.001850.001936.00860016627400
2012-11-161900.001918.001860.001883.0046008667800
2012-11-151871.001900.001863.001900.00750014080600
2012-11-141830.001930.001828.001914.00740013922700
2012-11-131890.001920.001810.001850.00890016455000
2012-11-121939.001950.001871.001880.00940017926300
2012-11-091981.002014.001870.001939.002340045285400
2012-11-082000.002105.001953.002030.004440090102800
2012-11-072300.002558.001952.002000.00216000485998800
2012-11-061950.002200.001905.002200.0074200154719800
2012-11-051700.001860.001700.001800.001450025834800
2012-11-021671.001698.001670.001676.0015002528700
2012-11-011669.001685.001669.001669.007001170800
2012-10-311670.001670.001645.001650.0020003311100
2012-10-301655.001660.001635.001660.0015002473500
2012-10-291690.001690.001660.001660.009001499600
2012-10-261690.001700.001680.001689.0011001859800
2012-10-251700.001704.001680.001690.0027004553600
2012-10-241700.001700.001685.001688.0013002195800
2012-10-231702.001702.001690.001700.0012002038100
2012-10-221730.001730.001700.001718.0013002224600
2012-10-191685.001730.001685.001730.0030005158300
2012-10-181722.001730.001680.001690.0044007453700
2012-10-171735.001735.001717.001722.007001206200
2012-10-161728.001735.001652.001735.00840014265000
2012-10-151701.001740.001691.001728.0011001875800
2012-10-121754.001756.001700.001730.0045007749900
2012-10-111732.001785.001715.001785.0039006805700
2012-10-101750.001789.001750.001755.009001593200
2012-10-091770.001795.001740.001750.0030005323800
2012-10-051749.001749.001720.001723.0010001727800
2012-10-041691.001749.001691.001749.009001546900
2012-10-031810.001810.001680.001690.0038006651400
2012-10-021895.001900.001800.001810.00800014782600
2012-10-011810.001900.001750.001900.00840015365100
2012-09-281790.001804.001785.001790.00630011312900
2012-09-271771.001771.001745.001770.00630011116500
2012-09-261725.001850.001695.001840.001680029767700
2012-09-251698.001735.001690.001710.00680011704100
2012-09-241657.001736.001623.001690.0052008744800
2012-09-211635.001660.001624.001624.0017002777700
2012-09-201635.001640.001635.001636.0022003603100
2012-09-191660.001679.001613.001655.0041006713500
2012-09-181682.001700.001640.001690.0053008862900
2012-09-141680.001710.001665.001705.0051008671800
2012-09-131677.001692.001640.001680.0049008216300
2012-09-121630.001685.001630.001680.0025004192900
2012-09-111670.001680.001600.001675.0061009965900
2012-09-101640.001670.001627.001640.0024003956200
2012-09-071620.001640.001620.001640.0027004395500
2012-09-061640.001660.001640.001650.0023003795000
2012-09-051725.001725.001600.001640.0027004495900
2012-09-041676.001710.001676.001700.0029004896100
2012-09-031670.001675.001660.001675.0035005825700
2012-08-311630.001640.001590.001638.00800012950200
2012-08-301667.001667.001640.001653.0028004631300
2012-08-291650.001678.001650.001662.0018002990400
2012-08-281679.001679.001650.001650.0027004472600
2012-08-271671.001725.001670.001679.0020003389100
2012-08-241718.001718.001681.001685.0016002721700
2012-08-231681.001715.001681.001700.0021003561100
2012-08-221680.001685.001661.001680.0029004848000
2012-08-211717.001720.001660.001690.0047007975800
2012-08-201710.001736.001710.001717.0030005144800
2012-08-171760.001770.001750.001750.0025004403200
2012-08-161768.001768.001756.001765.0017002994800
2012-08-151773.001773.001745.001760.0033005780400
2012-08-141779.001779.001745.001745.0029005103000
2012-08-131870.001870.001750.001779.001230022139900
2012-08-101805.001865.001805.001845.001120020643600
2012-08-091752.001805.001750.001800.0037006580400
2012-08-081755.001779.001745.001779.0026004581300
2012-08-071721.001760.001721.001755.0047008194200
2012-08-061800.001860.001731.001788.00890016087100
2012-08-031890.001890.001791.001810.00900016566100
2012-08-021795.001950.001770.001950.001370025578400
2012-08-011720.001800.001715.001740.00820014435500
2012-07-311760.001770.001700.001741.0032005549200
2012-07-301840.001840.001735.001756.0053009459100
2012-07-271745.001830.001730.001788.001450025801700
2012-07-261630.001710.001630.001705.00890014916800
2012-07-251635.001635.001570.001630.001100017668600
2012-07-241617.001647.001605.001647.00930015080800
2012-07-231700.001700.001625.001650.001620026651600
2012-07-201849.001849.001750.001752.001060018823400
2012-07-191854.001919.001850.001852.0038007138000
2012-07-181943.001946.001854.001880.00970018409600
2012-07-172010.002020.001980.001980.0028005592100
2012-07-131999.002028.001990.002010.0025005005200
2012-07-122025.002030.001982.001995.00750015053300
2012-07-112043.002088.002031.002034.00740015156500
2012-07-102105.002105.002050.002070.00540011138200
2012-07-092099.002115.002005.002115.00570011728800
2012-07-062091.002100.002053.002100.00760015780200
2012-07-052120.002150.002100.002100.00570012059100
2012-07-042180.002180.002120.002120.00850018278000
2012-07-032150.002170.002131.002158.001300027950800
2012-07-022070.002280.002065.002199.003170068681300
2012-06-292009.002050.001991.002030.001290026036400
2012-06-282115.002115.001980.002050.002280046454000
2012-06-272100.002180.002100.002115.001140024397000
2012-06-26446000.00450000.00435000.00437000.0010144375500
2012-06-25460500.00465500.00449000.00453000.006830864000
2012-06-22453000.00467000.00450500.00455000.009945380500
2012-06-21450000.00460000.00449000.00458000.0013159457500
2012-06-20480000.00488000.00453000.00464000.00237111121000
2012-06-19494000.00513000.00470500.00473000.00811399358500
2012-06-18474000.00474000.00468000.00474000.00321152107500
2012-06-15414000.00424500.00403000.00404000.009438515000
2012-06-14417000.00419500.00407500.00413000.005522625000
2012-06-13429000.00439000.00416500.00426500.008737151500
2012-06-12404500.00432000.00401500.00422000.0018877670000
2012-06-11453000.00456500.00418500.00423500.0019584535000
2012-06-08479500.00487500.00427000.00444000.00613282119500
2012-06-07459500.00459500.00459000.00459500.00268123144500
2012-06-06362000.00389500.00349000.00389500.0020474351000
2012-06-05315000.00323500.00314000.00319500.00319896000
2012-06-04319000.00320000.00313000.00313000.005717988500
2012-06-01339000.00339000.00327500.00327500.004816007500
2012-05-31318500.00340000.00313000.00336000.009832331500
2012-05-30327000.00331000.00318500.00318500.005016219500
2012-05-29315000.00327000.00308000.00327000.004012711000
2012-05-28323000.00323000.00310000.00312000.004514127000
2012-05-25333500.00335000.00322000.00323000.004314112000
2012-05-24340000.00342000.00327000.00331500.007725743000
2012-05-23343000.00343000.00330000.00330000.004916430000
2012-05-22349000.00355000.00346000.00347500.003712963500
2012-05-21335000.00350000.00335000.00345000.005318140500
2012-05-18356000.00356000.00336500.00337000.005518973000
2012-05-17343000.00355000.00334500.00351000.009533029000

   ※ 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