[3083 JQスタンダード] シーズメン 日足 時系列データ

[3083 JQスタンダード] シーズメン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12105600.00105700.00102000.00105000.00202086300
2013-07-11102900.00106000.00102900.00106000.00343542500
2013-07-10102200.00103200.00102000.00102000.008820300
2013-07-09106800.00106800.00102000.00102000.00474922900
2013-07-08102100.00103000.00100800.00100800.00444500500
2013-07-0599000.00101500.0099000.00101500.00201994000
2013-07-0498700.0099000.0098100.0099000.00151482200
2013-07-0398800.0098900.0097500.0097500.00282751500
2013-07-0297800.0098900.0097500.0098900.00403914800
2013-07-0196200.0097600.0096200.0096600.00312994700
2013-06-28101000.00101000.0094500.0096700.0011010711000
2013-06-27107500.00108700.00106000.00106000.00101074600
2013-06-26116000.00116000.00107400.00107400.00333693700
2013-06-25118000.00118000.00117000.00117000.00192240000
2013-06-24113800.00113800.00113500.00113500.008909800
2013-06-21111200.00113300.00110200.00113300.005559000
2013-06-20116000.00116000.00114000.00114000.00202291700
2013-06-19114900.00114900.00114600.00114800.008917800
2013-06-18111900.00113900.00111900.00113900.004450800
2013-06-17110000.00110000.00107700.00109000.007757500
2013-06-14107500.00108000.00107500.00107500.003323000
2013-06-1300
2013-06-12105000.00107500.00103000.00107500.007740300
2013-06-11107600.00111000.00107000.00110000.00242602700
2013-06-10108000.00108000.00106500.00107600.006644600
2013-06-07105000.00108700.00102100.00103000.00202101400
2013-06-06120000.00120000.00105000.00109200.0010611916700
2013-06-05120100.00123600.00120000.00123600.003363700
2013-06-04115100.00119900.00115100.00119900.00212457500
2013-06-03120000.00120000.00119000.00119100.006715300
2013-05-31121500.00124000.00121500.00124000.002245500
2013-05-30124900.00124900.00121500.00121500.004496200
2013-05-29119200.00124900.00119200.00124900.005614800
2013-05-28118500.00118800.00118500.00118700.00101185500
2013-05-27122500.00122500.00120000.00122500.00192318400
2013-05-24126000.00126000.00124000.00124000.0091127600
2013-05-23130100.00132000.00126100.00126100.00162055800
2013-05-22132000.00139000.00129000.00131900.00618108700
2013-05-21131500.00132500.00130100.00130100.00263428900
2013-05-20130000.00131200.00129100.00129300.00131689600
2013-05-17126000.00130900.00125700.00128600.00162055400
2013-05-16127500.00130400.00125100.00126900.00465827900
2013-05-15130900.00131800.00127800.00128300.00455833000
2013-05-14132900.00132900.00128800.00129400.00303897100
2013-05-13132500.00136900.00132000.00133500.008411245600
2013-05-10139000.00139000.00125500.00127800.0013918120900
2013-05-09149300.00149300.00137500.00139800.0016022802100
2013-05-08150100.00150100.00149200.00149200.00202992500
2013-05-07153900.00153900.00149500.00152000.00111661600
2013-05-02149900.00151900.00147000.00151900.00233409900
2013-05-01150000.00153900.00149000.00153900.00121802100
2013-04-30149200.00150000.00147000.00150000.00456691900
2013-04-26153000.00155000.00146100.00151900.007511268900
2013-04-25150000.00157400.00148000.00157000.00294440700
2013-04-24148400.00150000.00147000.00150000.00324748600
2013-04-23145500.00148500.00145500.00148000.00263829500
2013-04-22149700.00149700.00145300.00145300.00395725800
2013-04-19148000.00150900.00147200.00149700.00101488200
2013-04-18146600.00152000.00146600.00148000.00172537600
2013-04-17148000.00148000.00145200.00145200.005731600
2013-04-16147000.00149900.00141200.00148000.00182638400
2013-04-15151000.00152000.00151000.00151900.00274083100
2013-04-12146100.00150000.00146100.00149900.00334882500
2013-04-11145000.00148100.00145000.00148100.00142036800
2013-04-10149000.00149000.00145700.00148000.00192815200
2013-04-09150500.00152000.00150000.00151500.00497406900
2013-04-08150300.00153500.00148600.00151000.00619152100
2013-04-05167800.00167800.00143000.00148500.0029747621500
2013-04-04135000.00137900.00118800.00137800.0019525236000
2013-04-03129600.00135000.00129600.00135000.0091184600
2013-04-02134900.00134900.00128400.00130100.0091170600
2013-04-01144100.00145500.00130100.00133100.00415758700
2013-03-29143400.00144000.00142500.00144000.00182576100
2013-03-28142500.00142800.00140000.00142800.00283968600
2013-03-27140000.00142500.00139500.00142500.005701500
2013-03-26139000.00139500.00139000.00139500.006834500
2013-03-25136000.00139100.00135800.00139100.00202726000
2013-03-22139100.00139100.00136100.00136600.00172342400
2013-03-21135500.00140000.00135500.00138000.00172356800
2013-03-19131500.00140000.00131500.00140000.0091245600
2013-03-18141800.00141800.00130500.00130500.00273665700
2013-03-15147900.00147900.00142000.00144000.00213059400
2013-03-14128500.00148000.00126100.00148000.00496622900
2013-03-13126600.00130000.00124000.00130000.00182294600
2013-03-12131000.00135100.00127500.00128700.00496398200
2013-03-11120000.00148200.00119500.00140000.0014820027500
2013-03-08112000.00121000.00110000.00118200.00445027800
2013-03-07110000.00111700.00107000.00111700.00161759500
2013-03-06105500.00108000.00102500.00108000.00161704100
2013-03-05109500.00109500.00104600.00108500.00151611200
2013-03-04101700.00108000.00101700.00108000.00282957000
2013-03-01100800.00100800.00100800.00100800.001100800
2013-02-2899200.00100000.0099200.00100000.00161598400
2013-02-2798000.0098500.0097500.0098500.004392500
2013-02-2698900.0099100.0095800.0097500.00242325300
2013-02-25103000.00105600.00102100.00102300.00232363500
2013-02-22103000.00105700.00103000.00104800.007726000
2013-02-21101000.00102000.00101000.00102000.009912200
2013-02-2000
2013-02-1900
2013-02-18100200.00100200.00100200.00100200.004400800
2013-02-15107100.00108600.00100000.00100200.00353700400
2013-02-14112900.00112900.00108000.00108000.006658500
2013-02-13113000.00113000.00113000.00113000.004452000
2013-02-12106500.00110000.00106500.00110000.00252713100
2013-02-08106200.00106400.00106200.00106400.00141487600
2013-02-07106000.00111000.00106000.00111000.00333546500
2013-02-06111000.00111000.00106800.00107500.00212260500
2013-02-05116500.00118800.00109200.00109900.00414737000
2013-02-04105100.00108500.00105000.00108500.00282971500
2013-02-01105100.00106000.00104200.00104200.006630500
2013-01-31105900.00105900.00105900.00105900.001105900
2013-01-30106800.00106800.00106800.00106800.001106800
2013-01-29107400.00107400.00105100.00105100.005530000
2013-01-28107000.00107000.00105000.00107000.00121275000
2013-01-25108000.00108000.00103000.00104200.00161693800
2013-01-24103300.00109800.00103300.00105000.00454729300
2013-01-23103600.00103600.00102000.00102500.00171739300
2013-01-22101000.00103900.00101000.00101200.00101013800
2013-01-21102500.00104000.00100300.00104000.00272753300
2013-01-18101900.00103000.00101900.00103000.009918400
2013-01-17100000.00100500.00100000.00100500.006600500
2013-01-16100000.00100500.00100000.00100000.00383801000
2013-01-1598900.00101900.0098900.00100000.00464607800
2013-01-11101500.00101500.0097800.00100000.00292899000
2013-01-1099900.00102000.0099900.00100000.00282813300
2013-01-0999000.00100000.0097600.0098000.00545318000
2013-01-0898000.00102000.0098000.0099000.009903000
2013-01-07100000.00100100.0097700.00100000.00343384800
2013-01-0499000.0099700.0095500.0099700.00232234900
2012-12-2898700.00100800.0093200.00100000.00393810500
2012-12-27105000.00106000.0098200.00100000.00767879600
2012-12-26102000.00104800.00102000.00104800.00525371700
2012-12-25102500.00103500.00101500.00102000.00373790100
2012-12-2199300.00101800.0093100.00101800.00656429200
2012-12-2096000.0099500.0096000.0099400.00141373300
2012-12-1993100.0095900.0093000.0095900.00252340400
2012-12-1892700.0093000.0092000.0093000.00161484600
2012-12-1791000.0092000.0090100.0092000.00181641000
2012-12-1489000.0090900.0087200.0089900.00121067200
2012-12-1386900.0087000.0086500.0086600.0010867900
2012-12-1286900.0087300.0086200.0086200.009782400
2012-12-1188000.0088000.0085000.0087000.00181553200
2012-12-1085600.0089000.0085600.0088000.00121043200
2012-12-0785000.0085300.0084000.0085000.005424300
2012-12-0684700.0084700.0084000.0084000.008676300
2012-12-0584700.0084700.0083600.0084500.00121014000
2012-12-0482800.0084600.0082500.0084600.00302498000
2012-12-0383800.0083800.0082100.0082200.00171399800
2012-11-3081800.0081800.0081300.0081400.0012978700
2012-11-2982100.0082100.0081100.0081100.00141140900
2012-11-2881700.0081700.0081700.0081700.008653600
2012-11-2782600.0082600.0081100.0081200.00201627700
2012-11-2682500.0083000.0081200.0081300.00171397100
2012-11-2283000.0086000.0082300.0082500.00292399400
2012-11-2181400.0082100.0081000.0082100.006488200
2012-11-2081400.0081400.0081400.0081400.00181400
2012-11-1981300.0081400.0081000.0081000.006487100
2012-11-1681100.0081100.0081000.0081000.002162100
2012-11-1500
2012-11-1480600.0081300.0080500.0080500.0011888300
2012-11-1300
2012-11-1200
2012-11-0981800.0082100.0081300.0082100.00131062700
2012-11-0883600.0083600.0082500.0082500.002166100
2012-11-0783400.0084000.0081900.0081900.00151244600
2012-11-0600
2012-11-0584300.0087900.0084300.0087900.004343500
2012-11-0200
2012-11-0182000.0082000.0082000.0082000.00182000
2012-10-3182600.0082600.0081000.0082000.004326800
2012-10-3000
2012-10-2983000.0083800.0083000.0083800.006500300
2012-10-2682300.0083000.0082100.0083000.0010823100
2012-10-2582900.0084000.0082200.0084000.00131077700
2012-10-2482000.0082900.0082000.0082900.002164900
2012-10-2381900.0081900.0081700.0081700.009736400
2012-10-2282200.0082900.0081900.0082900.00161317900
2012-10-1980900.0080900.0080600.0080700.007564800
2012-10-1880000.0080000.0079400.0079400.002159400
2012-10-1779900.0079900.0079200.0079200.003239000
2012-10-1681000.0081000.0079000.0079000.00322542800
2012-10-1581700.0081900.0081000.0081000.00131058300
2012-10-1281700.0081700.0081500.0081500.003244700
2012-10-1181300.0081400.0081300.0081400.00141139400
2012-10-1081800.0081800.0081700.0081700.003245200
2012-10-0981700.0082500.0081700.0082500.009738400
2012-10-0585900.0085900.0083200.0083200.00242038800
2012-10-0488300.0088300.0086300.0086600.00221921400
2012-10-0385800.0088300.0085600.0087600.005435600
2012-10-0287000.0087000.0086000.0086000.00131121700
2012-10-0197000.0097000.0087200.0087300.0016815532900
2012-09-2895800.0099800.0094000.0099400.00938992800
2012-09-2789300.00104300.0089300.0093700.0014714248900
2012-09-2688500.0089300.0088300.0089300.00121063100
2012-09-2589000.0089800.0088500.0088500.00181604700
2012-09-2486400.0088000.0086400.0088000.004348300
2012-09-2184500.0086400.0084500.0086400.005428200
2012-09-2087000.0087000.0085500.0085500.0010863400
2012-09-1986000.0087000.0086000.0087000.008692000
2012-09-1885400.0086000.0085400.0086000.004342200
2012-09-1488500.0088500.0084800.0085700.00705973100
2012-09-1388000.0089000.0088000.0089000.008705000
2012-09-1287400.0088500.0087400.0088000.005439900
2012-09-1188000.0088000.0088000.0088000.00188000
2012-09-1087500.0087500.0087500.0087500.002175000
2012-09-0788500.0088500.0085200.0087500.00262259200
2012-09-0690000.0090000.0090000.0090000.00190000
2012-09-0589000.0089000.0087500.0088900.004354400
2012-09-0489000.0089000.0085200.0087500.00211815400
2012-09-0390000.0090000.0090000.0090000.007630000
2012-08-3190000.0091500.0086300.0091500.009793500
2012-08-3091000.0093000.0091000.0093000.00706434300
2012-08-2986800.0091500.0085300.0090000.00998700700
2012-08-2889500.0089500.0085000.0085300.00121056800
2012-08-2786200.0088000.0086200.0088000.00322790200
2012-08-2483000.0084700.0082500.0084700.0010839700
2012-08-2380000.0081500.0080000.0081500.00131047800
2012-08-2279900.0080000.0076800.0077500.00886832200
2012-08-2181000.0081000.0078000.0079900.0013110406100
2012-08-2081000.0081000.0081000.0081000.005405000
2012-08-1781500.0081500.0081500.0081500.00151222500
2012-08-1680000.0081500.0078000.0081500.00292298100
2012-08-1500
2012-08-1400
2012-08-1382500.0082500.0081000.0081000.0011899100
2012-08-1084100.0084100.0084000.0084000.004336100
2012-08-0985100.0085100.0085100.0085100.00185100
2012-08-0800
2012-08-0786100.0086100.0085500.0085500.00272314500
2012-08-0688000.0088000.0085600.0085600.00231980800
2012-08-0387000.0087000.0087000.0087000.00187000
2012-08-0200
2012-08-0100
2012-07-3189500.0090000.0089500.0090000.00161434000
2012-07-3089000.0089000.0085500.0085500.00231988900
2012-07-2793000.0093000.0088500.0088500.00211894000
2012-07-2687000.0090000.0085600.0090000.00252218900
2012-07-2584500.0085500.0084500.0085500.006509000
2012-07-2483000.0086000.0083000.0086000.005427000
2012-07-2388500.0088500.0081500.0083000.00433549500
2012-07-2090000.0090000.0090000.0090000.002180000
2012-07-1900
2012-07-1892000.0092000.0090000.0090000.00151372000
2012-07-1795500.0095500.0094000.0094000.00181702000
2012-07-13100100.00101500.0094000.0094000.00292820600
2012-07-1200
2012-07-11105900.00106400.00100200.00100200.008839100
2012-07-10101000.00101000.00101000.00101000.008808000
2012-07-09106000.00106000.00102200.00102200.006617500

   ※ 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