[3146 JQスタンダード] Radish 日足 時系列データ

[3146 JQスタンダード] Radish (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-26985.00989.00985.00989.0036003546400
2012-07-25987.00987.00986.00986.00200197300
2012-07-24986.00987.00986.00987.00400394700
2012-07-23986.00986.00986.00986.0020001972000
2012-07-20984.00984.00984.00984.00500492000
2012-07-19986.00986.00986.00986.0010098600
2012-07-18986.00986.00986.00986.00200197200
2012-07-17984.00986.00984.00986.00700689400
2012-07-13985.00985.00985.00985.0010098500
2012-07-12984.00984.00984.00984.00200196800
2012-07-11989.00989.00984.00984.0014001379600
2012-07-10984.00984.00984.00984.00400393600
2012-07-09984.00984.00984.00984.00200196800
2012-07-06984.00984.00984.00984.00200196800
2012-07-05984.00985.00984.00984.00400393700
2012-07-04984.00984.00984.00984.00200196800
2012-07-03984.00984.00984.00984.001000984000
2012-07-02984.00984.00984.00984.00800787200
2012-06-29984.00984.00984.00984.00600590400
2012-06-28984.00984.00984.00984.001000984000
2012-06-2700
2012-06-2600
2012-06-2500
2012-06-22985.00986.00985.00986.00200197100
2012-06-21984.00985.00984.00985.00300295300
2012-06-20985.00985.00985.00985.0010098500
2012-06-19984.00985.00984.00985.00200196900
2012-06-18984.00985.00984.00985.0029002853700
2012-06-15984.00984.00984.00984.00200196800
2012-06-1400
2012-06-1300
2012-06-12984.00984.00984.00984.0010098400
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-0600
2012-06-0500
2012-06-04982.00984.00982.00984.0023002263000
2012-06-01983.00984.00983.00984.00200196700
2012-05-31982.00982.00982.00982.00700687400
2012-05-3000
2012-05-29980.00982.00980.00982.00300294400
2012-05-28982.00982.00982.00982.0010098200
2012-05-25982.00986.00982.00986.00200196800
2012-05-24982.00986.00982.00986.00600590800
2012-05-2300
2012-05-22982.00982.00982.00982.0019001865800
2012-05-21982.00982.00982.00982.00900883800
2012-05-1800
2012-05-1700
2012-05-16982.00982.00982.00982.00300294600
2012-05-15982.00982.00982.00982.00400392800
2012-05-14987.00987.00982.00982.00300295100
2012-05-11981.00987.00981.00987.0076007456700
2012-05-1000
2012-05-0900
2012-05-0800
2012-05-0700
2012-05-02981.00981.00981.00981.0011001079100
2012-05-01984.00986.00984.00986.00400394000
2012-04-27985.00985.00984.00984.00300295300
2012-04-26985.00985.00985.00985.00300295500
2012-04-25983.00985.00983.00985.00600590400
2012-04-24983.00983.00983.00983.0077007569100
2012-04-23982.00982.00982.00982.0010098200
2012-04-20986.00986.00982.00982.0022002168400
2012-04-19984.00984.00984.00984.0010098400
2012-04-18984.00984.00982.00982.00400393000
2012-04-17985.00985.00985.00985.00300295500
2012-04-16982.00985.00982.00985.00400393700
2012-04-13982.00982.00982.00982.00400392800
2012-04-12982.00982.00982.00982.0010098200
2012-04-11982.00982.00982.00982.0010098200
2012-04-10983.00983.00982.00982.0015001474100
2012-04-09983.00983.00983.00983.00400393200
2012-04-06982.00982.00982.00982.0010098200
2012-04-05983.00983.00982.00982.0022002160800
2012-04-04983.00983.00982.00982.00600589300
2012-04-03982.00983.00982.00982.0023002258700
2012-04-02982.00983.00982.00982.0014001374900
2012-03-30980.00981.00980.00980.0040003920700
2012-03-29980.00980.00980.00980.00400392000
2012-03-28980.00980.00980.00980.0012001176000
2012-03-27982.00982.00982.00982.00900883800
2012-03-26983.00983.00982.00982.001000982600
2012-03-23982.00985.00982.00985.00800786200
2012-03-2200
2012-03-21982.00982.00982.00982.00400392800
2012-03-19982.00985.00982.00985.00600589700
2012-03-16985.00985.00982.00982.00400393200
2012-03-15982.00982.00982.00982.0010098200
2012-03-14985.00985.00981.00981.00700687600
2012-03-13981.00982.00981.00981.00400392500
2012-03-12981.00982.00981.00981.0059005788400
2012-03-09981.00982.00981.00981.0031003041200
2012-03-08981.00985.00981.00981.00900884200
2012-03-07989.00989.00988.00988.00600593000
2012-03-06988.00989.00988.00989.0080007904600
2012-03-05987.00988.00987.00988.002310022813100
2012-03-02987.00987.00987.00987.0014001381800
2012-03-01987.00987.00987.00987.0019001875300
2012-02-29987.00988.00987.00987.003590035454900
2012-02-28987.00988.00987.00987.0091008981900
2012-02-27987.00987.00987.00987.001950019246500
2012-02-24987.00988.00987.00987.0049004836500
2012-02-23987.00987.00987.00987.001370013521900
2012-02-22987.00987.00987.00987.0061006020700
2012-02-21987.00988.00987.00987.001330013127200
2012-02-20987.00988.00987.00987.003520034765600
2012-02-17987.00987.00987.00987.0071007007700
2012-02-16987.00987.00987.00987.0088008685600
2012-02-15987.00988.00987.00987.001110010955800
2012-02-14986.00987.00986.00986.001660016378400
2012-02-13987.00987.00986.00986.001840018150100
2012-02-10986.00987.00986.00986.007580074802500
2012-02-09986.00987.00986.00986.001900018737100
2012-02-08986.00987.00986.00986.003570035200600
2012-02-07986.00987.00986.00986.003650035989200
2012-02-06986.00987.00986.00986.003820037665900
2012-02-03986.00987.00986.00986.004050039933500
2012-02-02987.00987.00986.00986.007190070919100
2012-02-01988.00990.00987.00987.00122300120796800
2012-01-31873.00873.00873.00873.0078006809400
2012-01-30723.00723.00713.00723.00300215900
2012-01-27720.00720.00714.00714.001000717700
2012-01-26730.00730.00720.00721.0017001235300
2012-01-25719.00728.00715.00728.00900647800
2012-01-24712.00719.00710.00719.00700499800
2012-01-23710.00722.00710.00712.0030002134400
2012-01-20717.00720.00717.00720.001000718200
2012-01-19711.00717.00711.00717.00700499800
2012-01-18710.00712.00701.00712.00900636400
2012-01-17702.00710.00696.00710.0027001899500
2012-01-16704.00716.00700.00703.0051003587800
2012-01-13710.00718.00710.00717.001300925200
2012-01-12715.00715.00712.00712.00700500200
2012-01-11718.00720.00718.00720.00600431400
2012-01-10720.00720.00717.00717.00500359500
2012-01-06729.00729.00716.00716.00500359500
2012-01-05729.00729.00729.00729.00500364500
2012-01-04739.00739.00714.00714.0015001082000
2011-12-30712.00720.00712.00720.00700501300
2011-12-29710.00718.00710.00718.00200142800
2011-12-28740.00740.00719.00719.0014001033900
2011-12-2700
2011-12-26728.00739.00709.00710.0016001161400
2011-12-22716.00728.00716.00728.00600434000
2011-12-21710.00722.00709.00722.0016001138500
2011-12-20716.00730.00701.00709.0037002625000
2011-12-19720.00729.00711.00729.00700504700
2011-12-16720.00734.00715.00730.0014001008400
2011-12-15727.00739.00725.00725.001000727900
2011-12-14747.00747.00721.00730.00900655500
2011-12-13719.00749.00719.00748.00800581100
2011-12-12750.00750.00726.00730.0024001793200
2011-12-09738.00743.00731.00743.00800591500
2011-12-08728.00735.00719.00735.001100799800
2011-12-07710.00730.00710.00730.00600435200
2011-12-06715.00725.00704.00725.0032002290600
2011-12-05725.00725.00715.00716.00600432100
2011-12-02730.00730.00725.00725.001000727500
2011-12-01721.00730.00717.00717.001100793700
2011-11-30730.00730.00729.00729.00200145900
2011-11-2900
2011-11-28745.00745.00721.00721.0017001253300
2011-11-25720.00729.00720.00729.00700505700
2011-11-24721.00727.00720.00720.00800577000
2011-11-22720.00720.00720.00720.0010072000
2011-11-21730.00730.00720.00730.00500363100
2011-11-18725.00730.00725.00730.0024001741500
2011-11-17728.00730.00727.00730.00900655900
2011-11-16726.00730.00726.00730.00900656600
2011-11-15730.00730.00726.00726.001200873200
2011-11-14738.00740.00738.00740.00800591500
2011-11-11744.00750.00721.00725.0024001763200
2011-11-10729.00745.00729.00731.001000732600
2011-11-09721.00750.00721.00731.0021001533000
2011-11-08740.00750.00731.00750.0051003793800
2011-11-07732.00740.00732.00740.00200147200
2011-11-04735.00737.00735.00737.001200884000
2011-11-02735.00735.00733.00733.0014001028700
2011-11-01724.00724.00720.00720.0041002953500
2011-10-31720.00739.00720.00739.00600437000
2011-10-28730.00730.00721.00721.00500361800
2011-10-27722.00722.00720.00720.00500360700
2011-10-26740.00740.00725.00725.001300959000
2011-10-25730.00735.00730.00735.00300219700
2011-10-24737.00738.00725.00725.001100808700
2011-10-21708.00733.00708.00729.0017001211900
2011-10-20719.00740.00713.00723.0015001100800
2011-10-19718.00719.00702.00705.0015001061300
2011-10-18723.00749.00705.00706.0045003219400
2011-10-17721.00750.00721.00750.0020001454900
2011-10-14758.00758.00756.00756.0033002497800
2011-10-13740.00762.00740.00758.0095007135300
2011-10-12755.00760.00723.00728.00127009487800
2011-10-11750.00754.00748.00754.0081006076200
2011-10-07739.00750.00739.00750.0049003661600
2011-10-06741.00741.00739.00739.0032002368000
2011-10-05725.00750.00723.00750.0030002193800
2011-10-04753.00753.00707.00725.0099007325200
2011-10-03728.00753.00728.00753.001910014087100
2011-09-30715.00716.00705.00705.0051003611700
2011-09-29710.00710.00706.00707.0046003256300
2011-09-28714.00715.00709.00710.0039002773200
2011-09-27713.00713.00710.00710.001300923900
2011-09-26728.00728.00700.00713.0055003945300
2011-09-22698.00710.00697.00710.0030002112400
2011-09-21695.00699.00695.00698.0018001254000
2011-09-20724.00725.00695.00695.0055003934800
2011-09-16722.00724.00704.00724.0063004503000
2011-09-15729.00729.00722.00722.0027001957400
2011-09-14734.00735.00729.00729.0057004173900
2011-09-13735.00735.00733.00733.0037002716700
2011-09-12721.00730.00720.00730.0059004276300
2011-09-09712.00721.00712.00721.0047003366600
2011-09-08706.00711.00706.00711.0054003832300
2011-09-07708.00710.00705.00706.0033002336500
2011-09-06680.00710.00680.00708.0071004904000
2011-09-05700.00703.00697.00703.0060004192600
2011-09-02656.00689.00650.00680.0062004137300
2011-09-01677.00677.00640.00646.0035002274900
2011-08-31674.00675.00626.00648.0076004888500
2011-08-30682.00700.00658.00665.0044002937500
2011-08-29680.00698.00661.00683.0087005911600
2011-08-26679.00706.00675.00695.001460010161600
2011-08-25656.00670.00656.00670.0032002127600
2011-08-24660.00665.00655.00655.0022001445600
2011-08-23650.00655.00649.00655.0038002473300
2011-08-22669.00679.00648.00648.0053003501400
2011-08-19673.00673.00669.00669.0069004625600
2011-08-18710.00710.00675.00680.00111007623400
2011-08-17738.00738.00695.00710.001530010868300
2011-08-16759.00759.00738.00740.001420010731500
2011-08-15727.00746.00726.00746.001560011498200
2011-08-12712.00720.00711.00720.0047003357900
2011-08-11709.00714.00686.00714.0072005097000
2011-08-10695.00709.00675.00709.0038002648300
2011-08-09700.00700.00679.00695.00101006977900
2011-08-08695.00698.00695.00698.0026001808500
2011-08-05703.00703.00689.00700.0056003902800
2011-08-04700.00705.00699.00703.0036002532500
2011-08-03700.00707.00697.00700.0039002731700
2011-08-02695.00700.00693.00700.0024001672400
2011-08-01687.00700.00686.00695.0082005655200
2011-07-29678.00710.00678.00710.0062004310800
2011-07-28735.00735.00674.00679.00107007432100
2011-07-27660.00740.00660.00740.001590010911500
2011-07-26647.00660.00645.00650.0093006054400
2011-07-25630.00647.00630.00647.0069004396900

   ※ 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