[3096 JQスタンダード] オーシャン 日足 時系列データ

[3096 JQスタンダード] オーシャン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12770.00772.00768.00769.0081006237100
2013-07-11769.00769.00764.00769.0056004294600
2013-07-10767.00769.00765.00768.0043003299000
2013-07-09767.00768.00763.00767.0045003442700
2013-07-08768.00768.00765.00766.0023001763700
2013-07-05766.00767.00764.00764.0051003903300
2013-07-04764.00766.00761.00765.0045003436200
2013-07-03766.00766.00760.00765.0044003362600
2013-07-02761.00765.00761.00764.0041003129800
2013-07-01756.00760.00755.00760.0062004703300
2013-06-28758.00760.00751.00755.0064004846600
2013-06-27746.00756.00740.00755.0046003447200
2013-06-26755.00755.00746.00746.0042003154400
2013-06-25754.00754.00745.00745.0053003980600
2013-06-24748.00754.00748.00754.0074005550000
2013-06-21746.00747.00730.00747.0047003461600
2013-06-20736.00746.00736.00746.0075005554900
2013-06-19731.00735.00730.00735.0019001392700
2013-06-18730.00731.00726.00731.0017001240600
2013-06-17723.00732.00723.00732.0042003049000
2013-06-14728.00732.00726.00732.0022001604900
2013-06-13732.00735.00728.00728.0030002192200
2013-06-12739.00739.00731.00731.0054003986100
2013-06-11736.00737.00723.00732.0042003064800
2013-06-10710.00730.00710.00727.0094006732500
2013-06-07730.00740.00715.00740.001790013008600
2013-06-06736.00741.00730.00731.0072005278300
2013-06-05737.00744.00736.00743.0018001331700
2013-06-04736.00739.00734.00739.0031002280300
2013-06-03745.00745.00736.00736.0032002366000
2013-05-31737.00746.00737.00740.0038002808600
2013-05-30747.00748.00736.00740.0019001406600
2013-05-29742.00746.00735.00746.0042003108400
2013-05-28732.00742.00732.00742.0055004039200
2013-05-27744.00745.00739.00739.0042003117100
2013-05-24740.00745.00739.00745.001420010514600
2013-05-23752.00766.00745.00745.00115008660300
2013-05-22740.00756.00740.00752.001610011959500
2013-05-21753.00763.00751.00762.0066004990700
2013-05-20760.00763.00750.00756.0056004238400
2013-05-17748.00760.00747.00751.0072005403600
2013-05-16760.00760.00748.00749.0074005560900
2013-05-15762.00762.00753.00755.00106008032900
2013-05-14759.00761.00754.00761.0046003483900
2013-05-13760.00760.00756.00759.0092006984600
2013-05-10755.00757.00750.00757.0063004743200
2013-05-09750.00752.00750.00752.0021001576300
2013-05-08751.00757.00749.00749.0092006924600
2013-05-07755.00755.00745.00753.00102007647500
2013-05-02749.00750.00746.00749.0042003143200
2013-05-01746.00750.00745.00746.0047003510600
2013-04-30745.00748.00745.00746.0034002535600
2013-04-26745.00745.00743.00745.0068005061700
2013-04-25741.00744.00741.00744.0050003714500
2013-04-24743.00743.00741.00741.0030002226200
2013-04-23743.00745.00740.00742.0082006096000
2013-04-22741.00743.00740.00742.0051003778600
2013-04-19738.00742.00738.00740.0023001702800
2013-04-18741.00742.00738.00738.0042003108100
2013-04-17744.00744.00738.00740.0025001854000
2013-04-16740.00741.00734.00741.00132009719100
2013-04-15744.00745.00739.00745.0076005649100
2013-04-12744.00744.00739.00742.0057004235500
2013-04-11739.00740.00735.00739.0044003246100
2013-04-10739.00740.00735.00737.0051003760100
2013-04-09739.00740.00735.00737.0069005085900
2013-04-08733.00740.00732.00740.0062004561800
2013-04-05734.00740.00730.00731.00109007989100
2013-04-04730.00739.00730.00734.0028002053000
2013-04-03730.00738.00730.00737.0025001834700
2013-04-02732.00732.00722.00730.0095006917300
2013-04-01742.00743.00733.00734.00100007395400
2013-03-29746.00746.00740.00742.0033002448700
2013-03-28743.00745.00740.00740.0066004898300
2013-03-27749.00750.00740.00743.001740012966100
2013-03-26770.00770.00762.00762.003600027601900
2013-03-25765.00770.00763.00769.002780021305200
2013-03-22766.00770.00765.00766.00122009360400
2013-03-21768.00769.00765.00766.001550011895400
2013-03-19764.00768.00760.00764.002020015405800
2013-03-18769.00769.00760.00766.002280017416500
2013-03-15763.00770.00763.00764.00102007817700
2013-03-14770.00773.00763.00763.00130009977500
2013-03-13766.00772.00766.00770.0077005915500
2013-03-12768.00769.00762.00765.002540019472500
2013-03-11776.00777.00770.00770.002490019246800
2013-03-08778.00778.00775.00777.00110008552900
2013-03-07779.00780.00772.00779.00112008700200
2013-03-06777.00780.00775.00778.00104008084300
2013-03-05775.00778.00772.00778.0081006280800
2013-03-04770.00775.00766.00772.0097007466800
2013-03-01772.00772.00768.00769.0055004234100
2013-02-28771.00773.00765.00773.0087006682000
2013-02-27768.00770.00764.00769.0094007209100
2013-02-26764.00769.00764.00768.0049003757100
2013-02-25767.00769.00761.00769.001630012463700
2013-02-22768.00768.00762.00767.0080006120700
2013-02-21770.00770.00764.00766.0092007048500
2013-02-20772.00772.00767.00771.00113008689100
2013-02-19772.00773.00770.00772.0059004549400
2013-02-18770.00773.00770.00772.00116008938600
2013-02-15775.00775.00770.00774.0061004715300
2013-02-14772.00775.00771.00775.0061004712500
2013-02-13771.00775.00770.00771.00103007946000
2013-02-12774.00775.00773.00775.0077005960400
2013-02-08775.00776.00770.00774.001450011194800
2013-02-07777.00778.00772.00773.0098007595100
2013-02-06777.00777.00772.00775.00107008283200
2013-02-05777.00778.00773.00777.00117009073000
2013-02-04774.00777.00773.00777.00102007896300
2013-02-01774.00778.00773.00773.0098007590900
2013-01-31778.00779.00772.00772.001410010934700
2013-01-30778.00778.00773.00777.0097007516900
2013-01-29777.00778.00773.00777.0097007520600
2013-01-28776.00777.00773.00777.00110008530700
2013-01-25777.00778.00773.00774.001340010384100
2013-01-24779.00779.00774.00778.00103008000900
2013-01-23778.00780.00778.00779.0060004671300
2013-01-22779.00780.00778.00779.0039003037600
2013-01-21777.00779.00776.00778.0086006690100
2013-01-18775.00779.00775.00776.0055004273400
2013-01-17779.00779.00771.00775.001410010940700
2013-01-16779.00780.00776.00780.00128009959200
2013-01-15780.00780.00778.00780.001650012865100
2013-01-11780.00783.00777.00778.001520011850100
2013-01-10779.00781.00778.00780.0074005771200
2013-01-09770.00778.00769.00778.0091007032800
2013-01-08766.00771.00765.00770.00123009450900
2013-01-07756.00766.00756.00764.00131009962200
2013-01-04750.00759.00750.00755.001470011088400
2012-12-28749.00751.00741.00750.001700012706400
2012-12-27745.00749.00745.00749.0067004998500
2012-12-26743.00745.00741.00745.0071005279200
2012-12-25741.00743.00740.00742.00116008597500
2012-12-21741.00744.00740.00741.0070005188100
2012-12-20742.00745.00740.00740.0098007268100
2012-12-19744.00746.00742.00745.00102007582000
2012-12-18748.00748.00742.00747.00118008797800
2012-12-17745.00748.00745.00748.0083006191500
2012-12-14748.00749.00742.00745.00102007594000
2012-12-13753.00757.00746.00750.001540011591700
2012-12-12748.00752.00747.00750.001770013265900
2012-12-11738.00747.00738.00746.001520011284800
2012-12-10730.00738.00729.00738.002340017132100
2012-12-07730.00740.00729.00729.003170023295400
2012-12-06714.00729.00714.00728.003950028361100
2012-12-05712.00715.00711.00714.001890013471800
2012-12-04710.00715.00708.00713.0088006248700
2012-12-03708.00710.00707.00710.0089006303000
2012-11-30704.00708.00704.00706.0072005084200
2012-11-29704.00707.00704.00704.0027001903200
2012-11-28704.00706.00702.00704.0035002463600
2012-11-27703.00707.00699.00702.00100007035500
2012-11-26701.00702.00700.00701.0072005048500
2012-11-22702.00702.00699.00700.0058004063800
2012-11-21703.00703.00699.00702.0047003295900
2012-11-20700.00702.00700.00702.0030002101700
2012-11-19700.00701.00699.00701.0041002871100
2012-11-16696.00699.00696.00698.0032002231900
2012-11-15700.00702.00695.00695.0098006841200
2012-11-14700.00701.00699.00699.0036002519300
2012-11-13699.00704.00699.00700.0040002802900
2012-11-12703.00705.00700.00700.0095006669900
2012-11-09700.00703.00699.00700.0049003436300
2012-11-08700.00702.00699.00700.0033002311000
2012-11-07698.00702.00695.00700.001450010119600
2012-11-06700.00701.00697.00698.00114007967600
2012-11-05701.00701.00700.00701.0068004762800
2012-11-02700.00703.00700.00701.0049003434300
2012-11-01703.00703.00701.00702.0040002807500
2012-10-31704.00706.00699.00704.001450010169900
2012-10-30701.00706.00701.00704.0049003442900
2012-10-29706.00708.00702.00702.00138009725300
2012-10-26708.00709.00704.00707.001610011366700
2012-10-25708.00710.00708.00708.0049003471000
2012-10-24708.00710.00708.00708.0042002978300
2012-10-23708.00710.00708.00709.0049003473300
2012-10-22708.00710.00708.00709.0052003685500
2012-10-19708.00710.00706.00710.0058004106100
2012-10-18707.00710.00706.00707.0057004035500
2012-10-17706.00709.00706.00707.0052003677700
2012-10-16707.00708.00705.00707.0072005085800
2012-10-15707.00708.00705.00708.0066004662500
2012-10-12706.00708.00705.00707.0084005930900
2012-10-11705.00708.00705.00705.0051003599700
2012-10-10708.00708.00704.00704.0081005715000
2012-10-09706.00708.00705.00707.0079005578700
2012-10-05708.00710.00705.00706.0057004029800
2012-10-04705.00708.00704.00705.0079005573700
2012-10-03703.00708.00702.00702.00107007530600
2012-10-02708.00710.00703.00703.0084005935600
2012-10-01712.00713.00706.00711.00129009170400
2012-09-28710.00718.00710.00715.00138009842800
2012-09-27695.00720.00693.00712.003130022063100
2012-09-26680.00700.00679.00695.007110049053700
2012-09-25726.00733.00716.00725.003710026916100
2012-09-24750.00751.00739.00742.004060030267900
2012-09-21767.00776.00762.00762.003020023141900
2012-09-20784.00784.00780.00780.002070016187100
2012-09-19782.00787.00781.00784.002530019825600
2012-09-18777.00792.00765.00782.007200056264800
2012-09-14840.00843.00840.00843.0082006894100
2012-09-13843.00845.00843.00844.0084007085700
2012-09-12847.00847.00844.00847.0067005672300
2012-09-11850.00850.00843.00844.0061005165200
2012-09-10849.00850.00845.00846.0050004240000
2012-09-07850.00850.00845.00850.0023001950600
2012-09-06853.00854.00844.00850.00104008823000
2012-09-05854.00855.00850.00852.0039003319300
2012-09-04853.00855.00850.00850.0028002384600
2012-09-03852.00855.00850.00853.0065005535500
2012-08-31855.00856.00850.00852.0055004686900
2012-08-30856.00856.00850.00856.0056004773500
2012-08-29855.00856.00850.00855.0080006822000
2012-08-28858.00858.00850.00857.0076006489000
2012-08-27850.00858.00850.00857.0069005873500
2012-08-24859.00860.00856.00859.0028002401700
2012-08-23859.00860.00852.00859.0035002998200
2012-08-22860.00862.00858.00862.0044003780200
2012-08-21860.00860.00855.00860.0042003605200
2012-08-20860.00860.00857.00859.0028002406800
2012-08-17855.00858.00851.00858.0024002050800
2012-08-16860.00865.00850.00855.0066005641000
2012-08-15858.00860.00855.00860.0023001972900
2012-08-14857.00859.00853.00857.0019001627600
2012-08-13852.00859.00850.00857.0086007324900
2012-08-10850.00860.00849.00860.0043003670000
2012-08-09850.00850.00848.00850.0013001104100
2012-08-08850.00850.00848.00850.0031002634200
2012-08-07849.00850.00848.00850.0017001443500
2012-08-06849.00849.00847.00848.0013001103300
2012-08-03847.00847.00845.00847.0013001100500
2012-08-02847.00847.00846.00847.0022001862600
2012-08-01847.00847.00845.00845.0021001776800
2012-07-31847.00847.00845.00847.0021001778300
2012-07-30847.00847.00845.00847.0028002370000
2012-07-27845.00847.00843.00845.0030002536400
2012-07-26846.00846.00842.00842.00900759600
2012-07-25840.00846.00838.00845.0020001683100
2012-07-24843.00846.00832.00846.0042003521200
2012-07-23846.00846.00841.00843.0020001687500
2012-07-20847.00847.00844.00844.0016001353200
2012-07-19847.00848.00845.00846.0025002115800
2012-07-18850.00850.00847.00847.0020001697400
2012-07-17850.00850.00847.00850.0018001527500
2012-07-13850.00850.00847.00847.0026002206300
2012-07-12850.00850.00848.00850.0072006118700
2012-07-11848.00850.00847.00850.0029002460400
2012-07-10848.00848.00846.00847.0026002203500
2012-07-09848.00848.00845.00848.0031002624500

   ※ 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