[3091 JQスタンダード] ブロンコB 日足 時系列データ

[3091 JQスタンダード] ブロンコB (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-132150.002150.002150.002150.00300645000
2011-10-1200
2011-10-112155.002155.002155.002155.00100215500
2011-10-072185.002185.002184.002184.0015003277300
2011-10-062144.002144.002135.002135.00200427900
2011-10-052148.002148.002148.002148.00100214800
2011-10-0400
2011-10-0300
2011-09-3000
2011-09-292100.002104.002100.002104.00200420400
2011-09-2800
2011-09-272225.002225.002225.002225.0019004227500
2011-09-262175.002175.002175.002175.006001305000
2011-09-222125.002125.002125.002125.00400850000
2011-09-2100
2011-09-2000
2011-09-162130.002130.002123.002123.00200425300
2011-09-152130.002150.002130.002140.00400857000
2011-09-142145.002145.002120.002120.006001279400
2011-09-132145.002150.002140.002142.0013002784500
2011-09-122190.002195.002150.002152.009001952900
2011-09-092142.002188.002142.002188.0023004957200
2011-09-082146.002149.002140.002149.008001715600
2011-09-072153.002153.002140.002140.00400857400
2011-09-062159.002159.002130.002130.008001720900
2011-09-052149.002159.002135.002159.0018003860000
2011-09-022199.002205.002150.002160.0021004553400
2011-09-012198.002198.002175.002175.00400876900
2011-08-312171.002180.002170.002170.007001521200
2011-08-302151.002199.002150.002196.008001735400
2011-08-292170.002170.002170.002170.005001085000
2011-08-262200.002200.002174.002178.0019004164400
2011-08-252200.002200.002162.002190.008001743400
2011-08-242181.002200.002181.002195.006001316700
2011-08-232200.002200.002175.002180.0030006571000
2011-08-222185.002200.002185.002185.0012002630500
2011-08-192178.002183.002165.002183.0014003047400
2011-08-182170.002180.002170.002180.0017003693800
2011-08-172167.002168.002120.002168.0013002797600
2011-08-162150.002150.002140.002140.00400859000
2011-08-152150.002150.002149.002150.0019004084900
2011-08-122129.002149.002124.002149.0016003411900
2011-08-112093.002115.002093.002095.0015003143000
2011-08-102150.002150.002130.002130.0026005581000
2011-08-092095.002100.002081.002100.0045009414300
2011-08-082102.002120.002102.002102.0020004206400
2011-08-052105.002120.002101.002103.0039008208200
2011-08-042121.002133.002121.002133.006001276100
2011-08-032135.002135.002095.002135.009001917500
2011-08-022140.002148.002086.002135.0034007263500
2011-08-012150.002150.002100.002148.0039008367300
2011-07-292091.002100.002090.002100.0017003556900
2011-07-282104.002104.002055.002095.00480010033900
2011-07-272105.002115.002103.002105.0024005058400
2011-07-262140.002145.002115.002125.0021004483100
2011-07-252145.002145.002132.002140.0010002139300
2011-07-222156.002156.002145.002145.0022004726800
2011-07-212170.002174.002167.002167.0014003037900
2011-07-202160.002170.002160.002170.0024005194500
2011-07-192151.002156.002151.002156.0026005601100
2011-07-152126.002151.002126.002151.005001068400
2011-07-142138.002144.002130.002144.009001924600
2011-07-132140.002140.002112.002121.0026005541200
2011-07-122160.002160.002140.002142.0025005376600
2011-07-112160.002175.002159.002160.0023004977500
2011-07-082153.002154.002146.002154.0041008818400
2011-07-072150.002150.002135.002148.0019004073000
2011-07-062148.002148.002131.002132.0016003420500
2011-07-052125.002140.002125.002131.0013002769700
2011-07-042100.002120.002100.002110.0019004003100
2011-07-012126.002144.002100.002100.0031006562700
2011-06-302143.002145.002126.002126.0035007474100
2011-06-292135.002147.002135.002140.0021004497500
2011-06-282140.002151.002120.002135.001810038727100
2011-06-272152.002165.002152.002152.004100088292100
2011-06-242173.002181.002172.002177.00460010010600
2011-06-232185.002185.002175.002180.00490010691900
2011-06-222187.002190.002183.002185.0026005684000
2011-06-212177.002183.002174.002183.0032006968900
2011-06-202210.002210.002180.002183.0040008789200
2011-06-172239.002239.002210.002210.0021004668200
2011-06-162227.002245.002227.002240.009002011600
2011-06-152273.002273.002230.002253.0024005403100
2011-06-142250.002250.002222.002222.0040008945600
2011-06-132222.002259.002222.002250.00470010512900
2011-06-102248.002265.002222.002222.0041009208200
2011-06-092204.002232.002201.002232.00500011070900
2011-06-082195.002204.002195.002203.0029006379500
2011-06-072204.002204.002190.002195.0025005493200
2011-06-062205.002205.002190.002204.0021004617700
2011-06-032199.002199.002190.002198.007001537600
2011-06-022183.002183.002183.002183.00100218300
2011-06-012168.002200.002168.002200.0030006584700
2011-05-312154.002168.002154.002168.0011002378100
2011-05-302145.002145.002145.002145.006001287000
2011-05-272139.002140.002122.002122.008001708200
2011-05-262140.002140.002125.002139.0015003204000
2011-05-252088.002123.002088.002123.0020004193800
2011-05-242080.002088.002080.002088.0011002290000
2011-05-232075.002085.002075.002080.0013002702500
2011-05-202075.002100.002073.002075.00400832300
2011-05-192080.002100.002075.002075.008001669900
2011-05-182072.002080.002071.002080.00400830300
2011-05-172092.002097.002070.002080.0026005415000
2011-05-162148.002148.002075.002112.0037007785500
2011-05-132164.002170.002130.002130.0045009691400
2011-05-122157.002160.002150.002157.0022004747000
2011-05-112150.002165.002140.002150.0036007734200
2011-05-102150.002150.002140.002144.0037007950000
2011-05-092088.002135.002088.002132.0040008440900
2011-05-062061.002080.002058.002075.0038007876700
2011-05-022053.002080.002052.002075.0026005370600
2011-04-282026.002058.002021.002050.0018003679700
2011-04-272026.002027.002026.002026.00300607900
2011-04-262042.002048.002012.002026.0026005285200
2011-04-252058.002058.002041.002049.0031006364000
2011-04-222045.002050.002040.002050.0020004093500
2011-04-212006.002020.002006.002015.0023004624400
2011-04-201995.001995.001990.001995.0014002790400
2011-04-191990.001995.001990.001990.007001394000
2011-04-181990.002000.001985.001985.0019003775500
2011-04-152000.002000.001985.001985.009001793100
2011-04-141999.001999.001968.001997.0013002567400
2011-04-132015.002020.001980.001999.0017003415300
2011-04-121995.001995.001980.001980.00400794500
2011-04-111985.001990.001975.001975.0015002973000
2011-04-081992.001992.001965.001990.0030005946400
2011-04-071979.001984.001970.001984.0016003164300
2011-04-061999.002000.001980.001980.0010001988900
2011-04-052001.002010.001985.001998.0025004994000
2011-04-042030.002030.002001.002001.0018003634400
2011-04-012025.002025.002015.002025.006001214000
2011-03-312050.002050.002010.002010.0017003447600
2011-03-302017.002065.002016.002025.0029005911800
2011-03-292021.002021.001960.002000.0042008425600
2011-03-281978.001978.001950.001951.0025004915100
2011-03-251963.001965.001927.001930.0016003122300
2011-03-241964.001965.001955.001955.0011002157500
2011-03-231970.001970.001959.001960.0018003536000
2011-03-221903.001949.001880.001949.0036006887400
2011-03-181891.001940.001891.001920.0039007436000
2011-03-171726.001890.001725.001889.0043007657800
2011-03-161570.001895.001553.001845.001050018321200
2011-03-151830.001893.001470.001770.001340022982900
2011-03-141748.001881.001725.001870.001240022137000
2011-03-111978.001990.001970.001990.0024004753700
2011-03-101964.001970.001951.001969.0023004516300
2011-03-091948.001950.001948.001950.009001754000
2011-03-081940.001944.001940.001940.006001164400
2011-03-071945.001948.001940.001940.0013002525400
2011-03-041940.001940.001935.001936.008001549600
2011-03-031940.001940.001923.001935.00400773300
2011-03-021940.001950.001930.001940.0018003492200
2011-03-011947.001947.001940.001940.006001167500
2011-02-281949.001949.001940.001947.0017003310700
2011-02-251918.001935.001918.001919.0012002305600
2011-02-241910.001938.001910.001931.009001733200
2011-02-231908.001925.001908.001922.0013002492700
2011-02-221907.001916.001907.001910.009001718800
2011-02-211900.001909.001900.001907.008001524000
2011-02-181899.001900.001892.001897.0014002656400
2011-02-171912.001923.001891.001896.0038007237600
2011-02-161890.001905.001890.001905.0017003227000
2011-02-151880.001892.001880.001892.0020003773000
2011-02-141880.001880.001861.001880.006001124100
2011-02-101879.001880.001853.001880.0033006186800
2011-02-091860.001872.001860.001861.006001119900
2011-02-081870.001870.001855.001855.0021003907500
2011-02-071859.001861.001850.001861.0018003346000
2011-02-041845.001850.001844.001844.0021003877200
2011-02-031830.001845.001830.001843.0036006622400
2011-02-021823.001829.001810.001827.0050009071900
2011-02-011824.001825.001819.001819.0014002551800
2011-01-311824.001824.001811.001822.0020003639100
2011-01-281823.001823.001810.001810.007001273500
2011-01-271810.001813.001808.001810.006001086300
2011-01-261824.001824.001810.001810.0016002915600
2011-01-251806.001819.001806.001819.0010001810100
2011-01-241806.001806.001806.001806.00300541800
2011-01-211819.001819.001807.001807.006001087600
2011-01-201824.001824.001810.001812.0014002547000
2011-01-191818.001824.001807.001824.0020003633800
2011-01-181805.001807.001805.001806.0011001986300
2011-01-171830.001830.001804.001804.0018003268200
2011-01-141804.001810.001804.001810.0019003431000
2011-01-131820.001825.001804.001804.0024004352700
2011-01-121812.001812.001804.001810.0054009774700
2011-01-111839.001839.001821.001821.0012002196800
2011-01-071849.001849.001820.001838.0042007724300
2011-01-061850.001856.001849.001856.0023004256400
2011-01-051830.001850.001825.001845.0019003483500
2011-01-041830.001850.001808.001830.00780014226400
2010-12-301803.001818.001803.001810.0043007779300
2010-12-291815.001816.001790.001800.00960017295100
2010-12-281830.001830.001791.001802.002660048317400
2010-12-271900.001909.001880.001909.003210060999100
2010-12-241860.001872.001859.001870.00810015110100
2010-12-221850.001858.001850.001858.00580010738000
2010-12-211846.001849.001834.001849.0025004606500
2010-12-201850.001850.001838.001849.0030005541800
2010-12-171831.001858.001830.001835.0049008993200
2010-12-161860.001865.001850.001860.0022004084300
2010-12-151847.001860.001847.001860.0044008144500
2010-12-141850.001850.001847.001847.0018003329300
2010-12-131842.001848.001835.001848.0025004607500
2010-12-101842.001842.001840.001842.0018003315400
2010-12-091839.001840.001829.001838.0046008450200
2010-12-081830.001839.001828.001835.0030005497100
2010-12-071826.001830.001823.001830.0023004204500
2010-12-061824.001826.001822.001826.0026004743500
2010-12-031825.001826.001820.001821.0020003649200
2010-12-021828.001840.001804.001825.00560010189300
2010-12-011787.001820.001787.001820.0045008095300
2010-11-301786.001790.001760.001784.0019003368100
2010-11-291761.001788.001761.001786.0015002672000
2010-11-261770.001770.001750.001761.0045007943000
2010-11-251740.001749.001735.001740.0025004352200
2010-11-241729.001749.001720.001749.0032005544700
2010-11-221713.001720.001713.001720.0010001713900
2010-11-191718.001718.001710.001715.006001029700
2010-11-181715.001717.001709.001709.006001028600
2010-11-171710.001713.001710.001713.00400684300
2010-11-161700.001705.001700.001705.00400681500
2010-11-151700.001700.001694.001700.0020003394900
2010-11-121700.001700.001699.001700.0029004929800
2010-11-111693.001710.001693.001700.0011001871800
2010-11-101709.001709.001688.001709.0021003586600
2010-11-091699.001705.001696.001696.0012002041000
2010-11-081690.001699.001685.001699.00500845400
2010-11-051696.001696.001688.001688.00200338400
2010-11-041682.001691.001682.001691.007001178600
2010-11-021691.001691.001681.001681.008001348800
2010-11-011699.001699.001695.001696.00500848800
2010-10-291699.001701.001699.001701.00400680000
2010-10-281704.001705.001686.001686.00400680000
2010-10-271699.001704.001699.001704.0015002550600
2010-10-261700.001700.001680.001699.0011001867800
2010-10-251673.001685.001673.001685.0011001847500
2010-10-221690.001690.001671.001671.006001006400
2010-10-211695.001695.001670.001680.0018003019100
2010-10-201700.001700.001687.001688.0013002203000
2010-10-191702.001702.001700.001700.00200340200
2010-10-181705.001705.001700.001700.007001191600
2010-10-151700.001701.001700.001701.00400680100
2010-10-141698.001705.001686.001705.0014002366600
2010-10-131700.001705.001699.001700.007001190900
2010-10-121692.001701.001692.001701.006001018900
2010-10-081705.001705.001704.001704.0018003068900
2010-10-071694.001708.001680.001706.0014002375000
2010-10-061697.001697.001667.001680.0024004035200

   ※ 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