[3097 JQ] 物語コーポ 日足 時系列データ

[3097 JQ] 物語コーポ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-132871.002871.002871.002871.007002009700
2010-08-122971.002971.002971.002971.00100297100
2010-08-1100
2010-08-102985.002985.002970.002970.00200595500
2010-08-092985.002985.002985.002985.00100298500
2010-08-062960.002960.002960.002960.00100296000
2010-08-0500
2010-08-0400
2010-08-033040.003040.003030.003030.00300911000
2010-08-023060.003060.003060.003060.005001530000
2010-07-303200.003200.003105.003105.004001270500
2010-07-2900
2010-07-283200.003205.003180.003180.004001278500
2010-07-273195.003195.003195.003195.00100319500
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-213385.003385.003385.003385.00200677000
2010-07-203370.003370.003250.003250.004001336000
2010-07-163085.003330.003060.003130.0014004399500
2010-07-153120.003120.003070.003070.0013004018000
2010-07-143155.003200.003130.003130.0013004098500
2010-07-133220.003270.003195.003200.0025008022000
2010-07-123320.003320.003220.003220.0016005169000
2010-07-093240.003250.003240.003250.009002921500
2010-07-083250.003255.003230.003230.009002917500
2010-07-073280.003280.003255.003255.008002615000
2010-07-063240.003350.003200.003350.0016005212500
2010-07-053210.003210.003200.003210.006001924000
2010-07-023200.003200.003175.003200.009002870500
2010-07-013055.003200.003055.003150.0019005869500
2010-06-303380.003380.003185.003185.0014004618500
2010-06-293550.003550.003430.003430.0019006577000
2010-06-283665.003665.003590.003600.00290010525000
2010-06-253720.003845.003720.003830.00700026436000
2010-06-243910.003920.003890.003920.0025009784000
2010-06-233820.003925.003820.003850.00270010446000
2010-06-223970.003970.003890.003935.0024009413000
2010-06-213990.003995.003985.003995.0015005988000
2010-06-184000.004000.003970.003970.006002395000
2010-06-173990.003995.003965.003995.0011004383000
2010-06-164000.004000.003945.003950.005001988500
2010-06-153980.004000.003900.003930.00410016267000
2010-06-144000.004000.003970.003970.004001594000
2010-06-114050.004050.003960.003960.0017006822000
2010-06-103950.004000.003945.004000.0013005171000
2010-06-094000.004000.003925.003950.006002382500
2010-06-083995.004020.003945.003990.0016006374500
2010-06-073920.003945.003880.003935.0024009395000
2010-06-044110.004110.004060.004080.004001632500
2010-06-034070.004110.004065.004110.004001631000
2010-06-024100.004100.004070.004070.004001635500
2010-06-014140.004140.004100.004100.004001648000
2010-05-314100.004140.004100.004100.008003284500
2010-05-284160.004160.004050.004050.0019007860000
2010-05-273805.004000.003800.004000.0024009219000
2010-05-264015.004015.003935.003935.0012004773500
2010-05-254200.004200.004065.004065.00200826500
2010-05-244230.004230.004065.004135.0018007588000
2010-05-213920.004000.003920.003950.0012004730000
2010-05-204065.004070.004020.004070.008003241500
2010-05-193995.004000.003905.004000.0025009862000
2010-05-184110.004150.003915.003950.00340013721000
2010-05-174300.004400.004050.004150.00450019073500
2010-05-144180.004195.004100.004195.00300012532500
2010-05-134200.004200.004165.004165.00370015509000
2010-05-124060.004150.004050.004150.0018007414500
2010-05-114090.004235.003900.003900.00600024637000
2010-05-103810.004090.003810.004090.00680026831000
2010-05-073600.003700.003600.003600.0011003970000
2010-05-063650.003700.003650.003700.007002575000
2010-04-303695.003695.003650.003650.008002924500
2010-04-283510.003690.003510.003690.0013004710500
2010-04-273600.003600.003600.003600.005001800000
2010-04-2600
2010-04-233460.003460.003455.003455.003001037000
2010-04-223445.003510.003445.003510.003001045500
2010-04-213495.003500.003420.003485.0012004177000
2010-04-203500.003500.003490.003490.005001749000
2010-04-193400.003420.003380.003385.00300010188500
2010-04-163445.003445.003440.003440.00200688500
2010-04-153545.003545.003425.003450.0010003459000
2010-04-143540.003680.003540.003600.00410014734000
2010-04-133350.003480.003350.003480.0029009936500
2010-04-123270.003360.003270.003360.00310010266500
2010-04-093280.003280.003230.003250.005001625000
2010-04-083230.003250.003230.003250.0010003244000
2010-04-073190.003230.003180.003230.0011003516000
2010-04-063190.003190.003170.003170.00200636000
2010-04-053155.003180.003155.003180.0020006350500
2010-04-023245.003245.003125.003185.0011003498000
2010-04-013100.003190.003100.003190.006001896000
2010-03-313090.003100.003040.003100.0020006152500
2010-03-303070.003100.003070.003090.0011003392500
2010-03-293030.003090.003030.003030.007002130000
2010-03-263030.003030.003030.003030.004001212000
2010-03-253020.003040.003020.003040.0021006346000
2010-03-243035.003070.003020.003020.0011003349000
2010-03-233060.003090.003020.003020.0018005504000
2010-03-192999.003000.002990.002990.0011003297300
2010-03-182942.002960.002942.002960.008002361700
2010-03-172906.002940.002906.002940.007002047100
2010-03-162896.002900.002890.002900.004001158200
2010-03-152875.002895.002875.002895.007002016600
2010-03-122861.002866.002860.002865.0023006583400
2010-03-112866.002866.002860.002860.004001145200
2010-03-102855.002855.002855.002855.00100285500
2010-03-092870.002870.002860.002860.008002291100
2010-03-082863.002863.002860.002860.00300858500
2010-03-052865.002865.002865.002865.00100286500
2010-03-0400
2010-03-032861.002861.002861.002861.00100286100
2010-03-022879.002879.002879.002879.00200575800
2010-03-0100
2010-02-262874.002875.002874.002875.00200574900
2010-02-252846.002846.002845.002845.00300853600
2010-02-242860.002860.002846.002846.00300855600
2010-02-232850.002850.002850.002850.00100285000
2010-02-222885.002885.002850.002850.009002579200
2010-02-192859.002859.002850.002850.007001998400
2010-02-182840.002850.002840.002850.004001138500
2010-02-172830.002840.002830.002840.00300850000
2010-02-162826.002830.002817.002817.0021005933500
2010-02-152830.002880.002830.002880.00300854000
2010-02-122860.002860.002829.002830.0013003693600
2010-02-102870.002876.002870.002870.00300861600
2010-02-092930.002930.002890.002890.009002622100
2010-02-082950.002950.002950.002950.00100295000
2010-02-052955.002955.002947.002947.00300884900
2010-02-042990.002995.002965.002965.005001493000
2010-02-032995.002995.002960.002960.00200595500
2010-02-022950.002950.002940.002940.007002064000
2010-02-012970.002970.002970.002970.00100297000
2010-01-292952.002970.002952.002970.004001185200
2010-01-282961.002961.002951.002951.005001479300
2010-01-272995.002995.002995.002995.00100299500
2010-01-263015.003020.003000.003020.0014004217500
2010-01-252950.003000.002950.003000.0020005962500
2010-01-222910.002950.002910.002950.006001759200
2010-01-212900.002910.002900.002910.006001741000
2010-01-202900.002900.002890.002898.0010002897000
2010-01-192890.002890.002889.002890.005001444800
2010-01-182889.002889.002855.002889.008002302600
2010-01-152860.002880.002860.002880.009002585400
2010-01-142860.002872.002851.002865.007002002400
2010-01-132831.002890.002831.002860.0030008533500
2010-01-122890.002900.002890.002900.0016004637200
2010-01-082861.002861.002861.002861.00100286100
2010-01-072880.002880.002860.002860.00300860000
2010-01-062880.002900.002880.002895.006001733500
2010-01-052880.002900.002880.002880.007002022400
2010-01-042922.002922.002879.002879.0014004053300
2009-12-302905.002915.002905.002915.004001165000
2009-12-292950.002950.002875.002900.0015004369000
2009-12-282870.002960.002870.002915.00430012510000
2009-12-253080.003120.003080.003110.0030009283000
2009-12-243070.003100.003070.003080.00370011436000
2009-12-223050.003090.003050.003070.0026007956000
2009-12-213100.003100.003080.003090.0019005880000
2009-12-183100.003100.003070.003100.0010003097000
2009-12-173110.003110.003080.003100.0015004647000
2009-12-163120.003120.003100.003100.006001863000
2009-12-153100.003110.003090.003110.0010003103000
2009-12-143090.003100.003050.003100.009002772000
2009-12-113130.003140.003090.003140.0023007174000
2009-12-103090.003100.003050.003080.0029008943000
2009-12-093030.003030.003010.003010.00300905000
2009-12-083050.003050.003000.003030.007002108000
2009-12-073050.003050.003030.003050.004001218000
2009-12-043020.003020.003000.003000.005001502000
2009-12-033000.003010.003000.003000.007002102000
2009-12-023010.003010.003000.003000.00200601000
2009-12-013000.003000.003000.003000.00200600000
2009-11-302930.003000.002920.003000.0010002968000
2009-11-272930.002970.002915.002930.009002637000
2009-11-262950.002950.002930.002930.0010002944500
2009-11-252950.002955.002945.002955.0014004129500
2009-11-242965.002970.002965.002965.0015004448000
2009-11-202950.002950.002900.002920.008002352000
2009-11-192970.002970.002965.002965.005001484500
2009-11-182860.002970.002860.002970.0011003217000
2009-11-172855.002900.002855.002860.0015004312000
2009-11-162980.002980.002915.002915.0013003852500
2009-11-133050.003050.003000.003000.0021006368000
2009-11-123070.003070.003070.003070.00100307000
2009-11-113060.003070.003060.003070.005001531000
2009-11-103140.003140.003060.003060.007002157000
2009-11-093150.003150.003140.003140.007002200000
2009-11-063120.003140.003070.003140.0011003413000
2009-11-053150.003160.003120.003120.008002514000
2009-11-043120.003160.003120.003160.007002196000
2009-11-023170.003170.003150.003150.006001894000
2009-10-303200.003200.003170.003170.007002222000
2009-10-293190.003190.003170.003170.00300954000
2009-10-283180.003200.003180.003200.008002549000
2009-10-273150.003150.003150.003150.00300945000
2009-10-263250.003250.003100.003150.009002825000
2009-10-233240.003250.003240.003250.009002922000
2009-10-223280.003280.003170.003190.0010003234000
2009-10-213220.003330.003210.003280.00390012722000
2009-10-203030.003100.003000.003070.0027008269000
2009-10-192980.002980.002980.002980.007002086000
2009-10-162975.003010.002915.002970.0018005375500
2009-10-152895.002950.002880.002950.0017004927500
2009-10-142845.002860.002845.002860.007001995000
2009-10-132815.002840.002815.002840.0010002822000
2009-10-092835.002835.002825.002825.00200566000
2009-10-082835.002835.002835.002835.005001417500
2009-10-072830.002835.002830.002835.00200566500
2009-10-062830.002840.002805.002805.005001412000
2009-10-052780.002830.002780.002830.0013003639000
2009-10-022820.002820.002775.002780.0015004193500
2009-10-012800.002825.002800.002825.006001685000
2009-09-302810.002810.002800.002800.008002243500
2009-09-292745.002825.002745.002825.0015004197500
2009-09-282720.002740.002720.002740.0015004087500
2009-09-252800.002800.002800.002800.00100280000
2009-09-242800.002825.002790.002795.0014003920000
2009-09-182815.002820.002805.002820.006001688500
2009-09-172800.002800.002795.002795.006001679500
2009-09-162805.002820.002800.002820.005001405000
2009-09-152825.002825.002795.002815.0017004777000
2009-09-142860.002860.002830.002830.0011003136000
2009-09-112830.002855.002830.002840.00300852500
2009-09-102825.002825.002825.002825.00100282500
2009-09-092865.002865.002830.002830.004001139000
2009-09-082865.002865.002860.002865.005001432000
2009-09-072810.002840.002810.002840.0013003679000
2009-09-042785.002835.002785.002835.0010002794500
2009-09-032825.002835.002825.002835.006001697500
2009-09-022830.002850.002830.002850.00300852000
2009-09-012860.002860.002850.002860.006001715000
2009-08-312860.002860.002860.002860.007002002000
2009-08-282860.002860.002860.002860.00200572000
2009-08-272850.002870.002850.002860.00300858000
2009-08-262835.002870.002835.002870.00300855500
2009-08-252815.002830.002815.002830.00300846000
2009-08-242820.002845.002820.002845.005001416000
2009-08-212860.002860.002840.002840.008002286000
2009-08-202860.002860.002805.002835.0025007080000
2009-08-192860.002865.002855.002855.009002574000
2009-08-182860.002870.002860.002870.009002576500
2009-08-172920.002920.002900.002900.007002034000
2009-08-142905.002930.002905.002920.008002336500
2009-08-132910.002910.002885.002900.0018005210500
2009-08-122970.002970.002905.002910.00440012981500
2009-08-112925.002940.002910.002940.0030008785500
2009-08-102925.002930.002910.002930.0021006144000
2009-08-072930.002930.002920.002930.006001756500
2009-08-062895.002920.002880.002920.0010002900500

   ※ 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