[3085 JQスタンダード] ALサービス 日足 時系列データ

[3085 JQスタンダード] ALサービス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122160.002184.002136.002140.0039008454200
2013-07-112180.002200.002150.002180.00630013679000
2013-07-102150.002200.002150.002200.001390030179700
2013-07-092169.002180.002140.002172.00670014496100
2013-07-082147.002163.002126.002148.001090023402700
2013-07-052040.002148.002040.002099.001460030418500
2013-07-041995.002030.001971.002010.001610032313400
2013-07-031975.001995.001960.001960.0047009260400
2013-07-021960.001980.001960.001975.00660013011300
2013-07-011911.001964.001900.001941.00800015443800
2013-06-281810.001866.001810.001865.001160021343800
2013-06-271802.001819.001786.001795.002270040829600
2013-06-261884.001899.001801.001801.001320024220500
2013-06-251930.001930.001856.001883.00920017414800
2013-06-241988.001988.001941.001942.00660012958700
2013-06-211965.001969.001920.001960.001400027330800
2013-06-201960.001990.001960.001985.00520010274600
2013-06-192000.002000.001963.001972.00730014469300
2013-06-181961.002000.001961.001970.001250024629900
2013-06-172020.002029.001985.001986.00720014418400
2013-06-142010.002060.002010.002029.0031006275200
2013-06-132065.002065.001960.001986.00960019254100
2013-06-122050.002050.002012.002030.00640013047900
2013-06-112024.002080.002011.002075.001400028484300
2013-06-101940.002010.001940.001976.001640032349400
2013-06-071873.001940.001759.001840.0062200115259600
2013-06-062200.002239.001992.002072.002320049735600
2013-06-052222.002253.002222.002235.00780017479800
2013-06-042245.002252.002200.002252.001280028431400
2013-06-032250.002282.002201.002253.001050023455700
2013-05-312270.002340.002260.002263.00790017979900
2013-05-302340.002340.002240.002250.001150026684300
2013-05-292304.002354.002304.002318.001060024620400
2013-05-282250.002341.002250.002315.001190027094200
2013-05-272257.002260.002205.002257.001120025151900
2013-05-242300.002300.002240.002276.002440055849000
2013-05-232470.002478.002290.002300.002060049152000
2013-05-222484.002485.002380.002401.002350057707300
2013-05-212550.002650.002481.002482.003260082590300
2013-05-202491.002500.002473.002495.00770019195900
2013-05-172500.002501.002470.002499.001160028960500
2013-05-162500.002510.002457.002500.0075800189410300
2013-05-152463.002525.002450.002500.0060100150112000
2013-05-142467.002489.002444.002460.001400034390400
2013-05-132455.002535.002455.002500.002090052104900
2013-05-102480.002520.002480.002505.001790044661500
2013-05-092500.002560.002500.002502.001930048623000
2013-05-082480.002598.002413.002460.003940098448400
2013-05-072295.002339.002220.002334.002390054972000
2013-05-022220.002220.002105.002183.004330094639600
2013-05-012200.002260.002051.002230.0099500219493100
2013-04-302347.002415.002316.002375.002260053710900
2013-04-262340.002350.002300.002348.00980022860800
2013-04-252377.002415.002335.002350.00950022419000
2013-04-242350.002450.002321.002380.001230029516800
2013-04-232300.002400.002260.002400.001170027257100
2013-04-222240.002255.002202.002221.00950021234700
2013-04-192201.002210.002165.002190.0042009200200
2013-04-182169.002200.002138.002194.00900019640400
2013-04-172113.002140.002113.002125.00630013399100
2013-04-162100.002144.002100.002144.00960020358000
2013-04-152150.002150.002120.002144.0023004914300
2013-04-122160.002168.002096.002168.00670014216700
2013-04-112180.002188.002119.002168.00750016230500
2013-04-102200.002200.002160.002180.00580012645800
2013-04-092180.002199.002170.002180.0034007424700
2013-04-082220.002244.002125.002172.001100023955500
2013-04-052240.002240.002150.002179.001330029163000
2013-04-042100.002200.002100.002167.002350050606200
2013-04-032100.002151.002096.002098.00900018980900
2013-04-021985.002120.001974.002075.001840036979000
2013-04-012110.002110.001971.001971.003410069230500
2013-03-292185.002185.002071.002092.002540053891100
2013-03-282195.002195.002180.002180.00720015729100
2013-03-272211.002213.002181.002190.00820018008000
2013-03-262201.002210.002172.002210.00610013394300
2013-03-252165.002219.002140.002201.001130024641100
2013-03-222063.002160.002063.002134.001030021530900
2013-03-212045.002130.002045.002130.001880039218800
2013-03-191970.002020.001952.001999.001350026750200
2013-03-181880.001945.001870.001945.002280043553800
2013-03-151867.001880.001860.001880.002390044718200
2013-03-141849.001868.001827.001868.00970017886300
2013-03-131830.001840.001820.001840.0051009327200
2013-03-121850.001867.001826.001826.00980018151100
2013-03-111820.001851.001820.001850.00910016734400
2013-03-081855.001855.001821.001821.00910016662400
2013-03-071880.001880.001821.001854.00740013768700
2013-03-061848.001868.001848.001855.001520028254200
2013-03-051850.001851.001816.001830.00950017396800
2013-03-041820.001859.001816.001858.00720013176600
2013-03-011811.001820.001793.001817.001010018262900
2013-02-281740.001812.001735.001810.001410024993800
2013-02-271702.001745.001700.001735.00940016129400
2013-02-261675.001697.001675.001695.001600026958200
2013-02-251700.001700.001680.001682.001240020965000
2013-02-221675.001682.001660.001680.0042007014800
2013-02-211660.001674.001652.001655.002140035592100
2013-02-201675.001675.001660.001660.001280021356100
2013-02-191713.001713.001635.001660.003570059749500
2013-02-181685.001685.001650.001655.00710011813400
2013-02-151690.001693.001649.001668.00930015502600
2013-02-141680.001680.001645.001678.00680011275600
2013-02-131650.001670.001637.001645.002980049118800
2013-02-121696.001700.001641.001645.0081100136902500
2013-02-081752.001752.001681.001718.001610027734200
2013-02-071667.001830.001667.001776.004490079666500
2013-02-061619.001640.001617.001640.001520024800200
2013-02-051611.001617.001605.001617.00690011125300
2013-02-041600.001618.001600.001602.00780012502100
2013-02-011602.001617.001591.001600.00650010430800
2013-01-311599.001620.001595.001619.00690011094100
2013-01-301581.001604.001580.001600.00630010015500
2013-01-291601.001604.001585.001585.00680010824200
2013-01-281600.001600.001580.001589.00930014829800
2013-01-251601.001603.001599.001603.0048007680600
2013-01-241587.001601.001585.001601.0044007002600
2013-01-231600.001600.001581.001586.00980015633100
2013-01-221625.001635.001600.001619.001780028600800
2013-01-211624.001645.001604.001645.00780012665100
2013-01-181650.001650.001620.001635.0054008844400
2013-01-171615.001648.001614.001648.0055008900400
2013-01-161628.001628.001603.001615.0032005185400
2013-01-151618.001618.001600.001610.0055008829000
2013-01-111600.001603.001599.001600.001170018721800
2013-01-101608.001608.001601.001603.0062009946400
2013-01-091610.001618.001603.001606.0035005628800
2013-01-081611.001614.001604.001604.0036005804000
2013-01-071650.001650.001600.001611.001930031135400
2013-01-041630.001650.001610.001610.001840029936800
2012-12-281550.001645.001550.001610.001070016949600
2012-12-271507.001540.001507.001540.00770011802700
2012-12-261504.001535.001504.001534.00680010285900
2012-12-251550.001551.001485.001540.002990045406500
2012-12-211585.001585.001553.001554.001680026482200
2012-12-201590.001610.001585.001587.0045007166500
2012-12-191619.001635.001573.001620.002730043726000
2012-12-181626.001650.001601.001620.001670027117100
2012-12-171650.001650.001610.001640.0049008014200
2012-12-141660.001681.001625.001650.00970015929200
2012-12-131620.001681.001620.001665.002160035556800
2012-12-121648.001670.001581.001625.001170019081400
2012-12-111658.001660.001601.001648.001240020237100
2012-12-101680.001700.001666.001670.00600010113400
2012-12-071701.001701.001662.001699.0028004736400
2012-12-061704.001704.001650.001701.00960016079900
2012-12-051679.001700.001665.001700.001090018374200
2012-12-041580.001709.001580.001675.002390039433300
2012-12-031490.001580.001490.001580.001240019094000
2012-11-301505.001505.001486.001490.0023003437200
2012-11-291486.001509.001480.001490.0054008040100
2012-11-281503.001503.001480.001486.0056008379500
2012-11-271535.001535.001473.001490.00950014207000
2012-11-261550.001550.001500.001510.00890013504800
2012-11-221483.001510.001478.001510.001290019264300
2012-11-211482.001523.001482.001490.0056008331300
2012-11-201521.001530.001481.001491.001020015354000
2012-11-191500.001560.001500.001531.004720071163000
2012-11-161525.001540.001481.001491.00690010486700
2012-11-151480.001508.001480.001492.001540022934300
2012-11-141480.001499.001452.001472.001600023730300
2012-11-131443.001450.001435.001450.001340019351700
2012-11-121421.001475.001420.001448.001640023718500
2012-11-091410.001425.001410.001410.001630023054100
2012-11-081406.001424.001387.001417.0045006336200
2012-11-071378.001429.001372.001406.001920026869000
2012-11-061339.001367.001320.001364.00960012915300
2012-11-051316.001325.001316.001325.0038005015700
2012-11-021315.001320.001305.001316.0034004456500
2012-11-011326.001330.001315.001315.0037004889000
2012-10-311336.001337.001326.001326.0015001994800
2012-10-301335.001341.001321.001337.0028003739100
2012-10-291322.001345.001301.001325.0039005147300
2012-10-261331.001340.001313.001334.0028003717000
2012-10-251344.001344.001322.001340.0019002542600
2012-10-241289.001345.001285.001332.0062008131000
2012-10-231286.001290.001285.001286.0021002701100
2012-10-221300.001300.001282.001283.0013001677900
2012-10-191300.001310.001299.001300.0033004296600
2012-10-181277.001299.001277.001299.0035004492700
2012-10-171278.001285.001270.001275.001060013567000
2012-10-161278.001278.001230.001278.001490018746400
2012-10-151301.001301.001278.001278.00850010989500
2012-10-121330.001337.001300.001300.001070014181600
2012-10-111330.001365.001330.001337.00910012220900
2012-10-101340.001365.001330.001355.0046006206900
2012-10-091364.001366.001340.001355.001040014093500
2012-10-051345.001357.001340.001357.001440019374900
2012-10-041350.001360.001341.001345.001480019966900
2012-10-031333.001343.001321.001343.00880011733300
2012-10-021315.001329.001314.001321.0052006865900
2012-10-011297.001314.001274.001314.0044005676100
2012-09-281315.001320.001297.001297.0046006014300
2012-09-271340.001340.001301.001310.0045005924400
2012-09-261317.001320.001300.001318.0064008393400
2012-09-251318.001338.001317.001317.0030003964100
2012-09-241348.001358.001312.001320.0063008422800
2012-09-211369.001380.001304.001348.00900012084600
2012-09-201366.001390.001342.001363.003210043981800
2012-09-191318.001348.001310.001335.001530020291300
2012-09-181290.001318.001290.001300.00890011630200
2012-09-141275.001288.001250.001288.001070013521200
2012-09-131251.001279.001241.001275.0056007037500
2012-09-121243.001250.001240.001240.0017002113200
2012-09-111250.001260.001230.001235.0039004866900
2012-09-101241.001260.001238.001238.0032003977000
2012-09-071240.001240.001200.001230.0030003648200
2012-09-061220.001240.001195.001215.0022002684400
2012-09-051215.001249.001209.001220.001040012803500
2012-09-041199.001209.001199.001208.0060007213000
2012-09-031170.001180.001170.001180.0035004122000
2012-08-311200.001200.001175.001175.0038004487000
2012-08-301205.001205.001190.001200.0052006239900
2012-08-291201.001201.001175.001175.0027003205200
2012-08-283640.003640.003610.003610.002110076794500
2012-08-273650.003670.003570.003640.0021007595000
2012-08-243670.003670.003550.003580.0018006493500
2012-08-233710.003710.003640.003640.0019006969500
2012-08-223535.003640.003535.003640.0015005361500
2012-08-213540.003540.003480.003500.0010003512000
2012-08-203470.003500.003450.003460.0015005217500
2012-08-173350.003440.003350.003440.0023007803000
2012-08-163285.003345.003285.003345.00360011873500
2012-08-153345.003390.003265.003285.00450014870500
2012-08-143390.003395.003350.003360.0029009790500
2012-08-133480.003480.003380.003390.0029009931000
2012-08-103475.003475.003470.003470.003001042000
2012-08-093470.003490.003465.003465.008002780000
2012-08-083500.003500.003460.003490.009003137000
2012-08-073500.003530.003495.003500.0013004567500
2012-08-063540.003540.003500.003500.008002807500
2012-08-033500.003545.003495.003495.0012004207500
2012-08-023560.003560.003495.003500.0017005967500
2012-08-013575.003575.003500.003560.0016005632500
2012-07-313530.003560.003520.003560.005001766500
2012-07-303540.003545.003530.003530.008002831500
2012-07-273540.003600.003540.003540.0021007502500
2012-07-263550.003550.003480.003500.0017005949500
2012-07-253600.003615.003480.003550.00380013435000
2012-07-243570.003660.003500.003560.001580056447500
2012-07-233445.003445.003355.003390.00350011884000
2012-07-203440.003450.003400.003445.0026008905000
2012-07-193400.003420.003380.003420.0011003740500
2012-07-183405.003450.003405.003410.0013004448500
2012-07-173445.003455.003420.003450.0016005510000
2012-07-133375.003375.003335.003375.006002015500
2012-07-123490.003500.003430.003430.00320011134500
2012-07-113330.003440.003320.003440.00370012440000
2012-07-103260.003380.003260.003380.007002305500
2012-07-093285.003285.003250.003275.008002609500

   ※ 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