[3094 JQスタンダード] スーパーV 日足 時系列データ

[3094 JQスタンダード] スーパーV (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121400.001425.001400.001425.00600846100
2013-07-111390.001400.001390.001400.0012001676500
2013-07-101380.001390.001380.001390.0018002491000
2013-07-091385.001390.001380.001380.008001107500
2013-07-081366.001385.001361.001385.0011001505900
2013-07-051380.001384.001380.001384.00300414400
2013-07-041332.001358.001314.001325.0010001332400
2013-07-031343.001361.001343.001361.00600811300
2013-07-021331.001361.001331.001361.00300402300
2013-07-011310.001330.001310.001320.00700920000
2013-06-281311.001311.001289.001309.0013001693100
2013-06-271299.001300.001281.001281.009001160800
2013-06-261301.001310.001301.001307.00300391800
2013-06-251321.001321.001320.001320.00300396200
2013-06-241400.001400.001317.001321.00700946200
2013-06-211349.001361.001335.001361.00600809400
2013-06-201391.001391.001391.001391.00300417300
2013-06-1900
2013-06-181356.001397.001356.001397.00400549500
2013-06-171386.001400.001358.001400.00500691700
2013-06-141430.001430.001386.001386.0032004481900
2013-06-131407.001407.001400.001400.00600842700
2013-06-121438.001438.001438.001438.00100143800
2013-06-111465.001465.001403.001423.0013001877400
2013-06-101329.001431.001329.001399.0021002898100
2013-06-071400.001400.001230.001264.001020013359200
2013-06-061455.001500.001402.001410.00830012006700
2013-06-051549.001555.001504.001504.007001067700
2013-06-041550.001551.001495.001530.0033005048100
2013-06-031550.001580.001530.001580.0027004191400
2013-05-311559.001588.001559.001560.0020003160800
2013-05-301568.001600.001556.001580.0014002201500
2013-05-291609.001609.001582.001607.00400640600
2013-05-281600.001610.001572.001608.0025003948700
2013-05-271561.001669.001525.001669.0028004344900
2013-05-241614.001617.001565.001608.0018002858300
2013-05-231671.001683.001613.001613.0048007922200
2013-05-221704.001747.001661.001747.0040006852500
2013-05-211660.001730.001660.001687.00620010497300
2013-05-201681.001725.001639.001699.0031005210500
2013-05-171580.001649.001580.001601.0015002400200
2013-05-161621.001689.001460.001583.001200018823700
2013-05-151711.001740.001625.001670.00680011562200
2013-05-141706.001725.001704.001708.0035005977500
2013-05-131720.001747.001720.001740.0049008445800
2013-05-101824.001824.001714.001753.0033005795800
2013-05-091800.001818.001771.001774.0023004124400
2013-05-081784.001825.001766.001796.00770013871200
2013-05-071845.001850.001777.001808.00940016966600
2013-05-021780.001800.001760.001799.0036006393900
2013-05-011740.001930.001730.001760.001820032829100
2013-04-301730.001738.001709.001730.00810013957800
2013-04-261880.001880.001707.001737.001510026502500
2013-04-252049.002235.001751.001880.004420087082200
2013-04-241510.001950.001510.001950.0072700134300000
2013-04-231533.001550.001531.001550.0040006154400
2013-04-221580.001580.001541.001568.0023003587500
2013-04-191596.001596.001581.001581.00600954800
2013-04-181594.001606.001577.001595.0025003968600
2013-04-171570.001600.001570.001590.00770012175000
2013-04-161560.001570.001547.001552.0042006547600
2013-04-151600.001600.001522.001598.001460023091200
2013-04-121598.001660.001580.001660.0049007873900
2013-04-111613.001629.001590.001615.0053008509800
2013-04-101634.001634.001573.001613.0031004968200
2013-04-091660.001682.001566.001637.001210019864600
2013-04-081501.001538.001500.001511.0023003460100
2013-04-051500.001550.001500.001501.0034005142400
2013-04-041470.001490.001419.001490.0031004517900
2013-04-031465.001500.001440.001470.0038005532600
2013-04-021500.001536.001390.001491.0049007219500
2013-04-011581.001650.001549.001549.0020003241800
2013-03-291611.001611.001580.001581.0023003671600
2013-03-281740.001740.001613.001651.0059009819500
2013-03-271690.001720.001679.001679.009001535600
2013-03-261720.001720.001694.001700.009001537100
2013-03-251670.001740.001670.001740.0049008322100
2013-03-221621.001690.001621.001690.00730012068300
2013-03-211610.001660.001608.001660.00790012935000
2013-03-191650.001650.001603.001605.0021003420600
2013-03-181490.001700.001490.001640.001690026214600
2013-03-151390.001475.001390.001475.0033004697800
2013-03-141377.001379.001341.001379.0011001490900
2013-03-131383.001383.001330.001340.0020002687400
2013-03-121415.001420.001400.001400.0025003529300
2013-03-111386.001421.001386.001405.0038005338100
2013-03-081320.001380.001320.001380.0014001896500
2013-03-071317.001410.001300.001310.00790010469800
2013-03-061248.001330.001244.001330.001530019797800
2013-03-051230.001237.001225.001230.0015001845200
2013-03-041230.001230.001225.001225.00300368500
2013-03-011230.001230.001225.001230.00500614500
2013-02-281210.001227.001210.001227.00500610600
2013-02-271205.001205.001203.001205.00400481800
2013-02-261188.001215.001188.001215.00600715500
2013-02-251225.001250.001225.001240.0016001978000
2013-02-221225.001225.001225.001225.00400490000
2013-02-211220.001220.001206.001206.00300363600
2013-02-201219.001225.001219.001225.0012001464400
2013-02-191190.001226.001190.001226.00500604500
2013-02-181180.001190.001177.001181.0017002016400
2013-02-151220.001220.001180.001180.0066007963500
2013-02-141220.001220.001210.001210.0018002186000
2013-02-131220.001225.001220.001220.0018002196600
2013-02-121225.001225.001225.001225.00200245000
2013-02-081225.001225.001225.001225.00500612500
2013-02-071221.001234.001221.001227.00700857400
2013-02-061235.001235.001190.001220.0015001814000
2013-02-051220.001220.001211.001211.0018002187400
2013-02-041230.001230.001217.001230.0049005991000
2013-02-011210.001218.001210.001217.0013001577700
2013-01-311235.001235.001206.001230.0012001465300
2013-01-301210.001215.001198.001199.0013001564700
2013-01-291255.001255.001173.001210.0029003546400
2013-01-281236.001236.001236.001236.0010001236000
2013-01-251219.001250.001158.001218.0037004463000
2013-01-241205.001224.001190.001209.0020002402500
2013-01-231219.001220.001209.001213.00600728400
2013-01-221251.001251.001200.001249.0020002436200
2013-01-211280.001280.001250.001270.0023002903400
2013-01-181231.001280.001210.001280.0013001641500
2013-01-171250.001275.001200.001245.0047005844200
2013-01-161245.001280.001243.001251.0069008650700
2013-01-151216.001235.001204.001220.001070013065600
2013-01-111175.001188.001175.001188.0025002951500
2013-01-101151.001175.001151.001175.0014001629600
2013-01-091165.001165.001127.001150.0053006087400
2013-01-081220.001225.001220.001225.0025003052500
2013-01-071168.001220.001168.001220.0023002729900
2013-01-041111.001170.001111.001150.0011001253400
2012-12-281098.001139.001098.001139.009001015500
2012-12-271070.001097.001070.001097.00800868100
2012-12-261070.001080.001060.001078.0032003424600
2012-12-251067.001073.001067.001073.00900962300
2012-12-211082.001085.001062.001062.0015001612600
2012-12-201085.001100.001085.001100.0027002934900
2012-12-191085.001086.001085.001085.0010001085100
2012-12-181081.001081.001081.001081.00300324300
2012-12-171080.001081.001080.001080.0010001080100
2012-12-141091.001091.001070.001070.00500541200
2012-12-131090.001095.001070.001091.0025002705000
2012-12-1200
2012-12-111101.001101.001090.001090.0013001426200
2012-12-101101.001117.001100.001100.0019002094100
2012-12-071092.001100.001092.001100.00500548200
2012-12-061095.001095.001083.001083.00900978000
2012-12-051094.001098.001094.001098.00400438400
2012-12-041079.001094.001070.001094.0012001291500
2012-12-031076.001076.001076.001076.00300322800
2012-11-3000
2012-11-291094.001094.001094.001094.00100109400
2012-11-281076.001076.001076.001076.00300322800
2012-11-271060.001090.001060.001090.00700748600
2012-11-2600
2012-11-221040.001050.001040.001050.0010001049000
2012-11-211035.001035.001035.001035.00200207000
2012-11-201035.001035.001035.001035.00200207000
2012-11-191035.001035.001035.001035.00900931500
2012-11-161035.001035.001035.001035.0015001552500
2012-11-151026.001035.001026.001035.00200206100
2012-11-1400
2012-11-131030.001030.001020.001020.00500513800
2012-11-121014.001030.001014.001030.0012001220800
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-061060.001060.001044.001044.00300316400
2012-11-051060.001060.001060.001060.00100106000
2012-11-0200
2012-11-011045.001045.001045.001045.00100104500
2012-10-311020.001045.001020.001045.0012001233900
2012-10-301079.001079.001050.001050.00400428700
2012-10-2900
2012-10-261060.001090.001060.001090.00200215000
2012-10-2500
2012-10-241054.001054.001054.001054.00100105400
2012-10-231055.001055.001055.001055.00100105500
2012-10-221055.001055.001055.001055.00100105500
2012-10-191068.001068.001068.001068.00100106800
2012-10-1800
2012-10-171030.001040.001030.001040.00200207000
2012-10-1600
2012-10-151025.001027.001025.001027.0012001230400
2012-10-121045.001045.001025.001025.00500515900
2012-10-111039.001039.001039.001039.00100103900
2012-10-101030.001033.001025.001025.0033003395300
2012-10-091105.001105.001075.001090.0014001520900
2012-10-051110.001120.001110.001120.00200223000
2012-10-041097.001110.001082.001082.00300328900
2012-10-031082.001085.001082.001085.00200216700
2012-10-021082.001082.001082.001082.00100108200
2012-10-011067.001082.001067.001082.00600645200
2012-09-2800
2012-09-2700
2012-09-261071.001071.001066.001066.00200213700
2012-09-251070.001070.001070.001070.00100107000
2012-09-241082.001082.001080.001080.00400432500
2012-09-2100
2012-09-201095.001095.001095.001095.00200219000
2012-09-191090.001099.001090.001099.0015001639500
2012-09-181080.001083.001080.001083.00200216300
2012-09-141061.001075.001060.001075.0010001063300
2012-09-131048.001048.001048.001048.00400419200
2012-09-121080.001080.001078.001078.00300323800
2012-09-1100
2012-09-101076.001076.001075.001075.0014001505500
2012-09-071074.001075.001074.001075.00200214900
2012-09-061074.001074.001073.001073.00400429400
2012-09-051075.001080.001074.001074.00500538000
2012-09-041075.001075.001075.001075.00200215000
2012-09-031094.001094.001074.001075.00500541300
2012-08-311086.001088.001073.001073.0013001409500
2012-08-301080.001145.001075.001145.00600659600
2012-08-2900
2012-08-281090.001090.001090.001090.00100109000
2012-08-271100.001100.001100.001100.00100110000
2012-08-2400
2012-08-231070.001080.001070.001080.0012001285000
2012-08-221100.001100.001100.001100.00800880000
2012-08-211100.001105.001100.001105.00800880700
2012-08-201101.001101.001101.001101.00600660600
2012-08-171111.001120.001111.001120.0010001118300
2012-08-161100.001115.001100.001115.0011001211500
2012-08-151127.001127.001127.001127.0010001127000
2012-08-141128.001128.001128.001128.00100112800
2012-08-131101.001128.001101.001128.00800896000
2012-08-101111.001111.001111.001111.00100111100
2012-08-0900
2012-08-0800
2012-08-071111.001111.001081.001100.0014001521300
2012-08-061120.001120.001120.001120.00200224000
2012-08-031131.001131.001120.001120.0011001235500
2012-08-021160.001160.001157.001157.00200231700
2012-08-011140.001140.001130.001130.00200227000
2012-07-311151.001151.001140.001140.00800914100
2012-07-3000
2012-07-2700
2012-07-261148.001148.001148.001148.00100114800
2012-07-251148.001148.001148.001148.00100114800
2012-07-241166.001166.001166.001166.00100116600
2012-07-231200.001200.001200.001200.0025003000000
2012-07-201222.001222.001200.001200.00700844400
2012-07-1900
2012-07-1800
2012-07-171203.001205.001182.001182.0016001915400
2012-07-131214.001214.001201.001203.00600722500
2012-07-121201.001201.001201.001201.00200240200
2012-07-111200.001200.001200.001200.00200240000
2012-07-101185.001220.001185.001190.0013001573100
2012-07-091177.001185.001177.001185.009001063300

   ※ 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