[3147 JQスタンダード] リック 日足 時系列データ

[3147 JQスタンダード] リック (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12438.00438.00433.00435.0064002794400
2013-07-11430.00433.00430.00432.001400603500
2013-07-10434.00434.00429.00430.0064002759000
2013-07-09430.00433.00430.00433.0041001773100
2013-07-08430.00431.00427.00430.0062002663000
2013-07-05425.00428.00425.00428.0043001833400
2013-07-04424.00425.00423.00425.002100890100
2013-07-03424.00425.00423.00425.0029001230400
2013-07-02420.00422.00420.00420.001700716300
2013-07-01417.00421.00417.00419.0058002425300
2013-06-28415.00420.00415.00420.0030001251500
2013-06-27417.00417.00414.00415.0027001122100
2013-06-26424.00424.00416.00417.0028001180100
2013-06-25422.00423.00416.00418.00119005013800
2013-06-24420.00422.00418.00422.0077003238100
2013-06-21416.00420.00415.00419.0037001547000
2013-06-20415.00418.00415.00418.00600249700
2013-06-19419.00419.00412.00415.0054002248400
2013-06-18417.00419.00415.00417.001200500700
2013-06-17414.00415.00410.00415.0031001282100
2013-06-14412.00413.00409.00412.001300534900
2013-06-13411.00412.00400.00411.0062002499300
2013-06-12413.00413.00410.00413.001900782500
2013-06-11416.00416.00411.00414.001800743500
2013-06-10405.00414.00405.00410.0025001021100
2013-06-07405.00409.00400.00404.0093003747200
2013-06-06415.00415.00409.00409.0046001892900
2013-06-05412.00417.00412.00414.002000827000
2013-06-04413.00416.00410.00416.0040001647800
2013-06-03420.00420.00413.00414.0036001502600
2013-05-31415.00418.00415.00417.0026001083500
2013-05-30415.00417.00414.00414.0026001080600
2013-05-29417.00417.00413.00417.002200914200
2013-05-28411.00414.00410.00411.0046001891600
2013-05-27419.00419.00412.00414.00104004326000
2013-05-24419.00421.00417.00419.0051002136700
2013-05-23423.00425.00420.00420.0069002909500
2013-05-22426.00426.00425.00425.0025001063600
2013-05-21425.00426.00423.00424.0029001231300
2013-05-20423.00425.00421.00423.0042001778500
2013-05-17418.00424.00418.00423.0035001472700
2013-05-16422.00424.00419.00420.0084003534600
2013-05-15425.00425.00422.00424.0038001608900
2013-05-14425.00425.00422.00425.0037001567400
2013-05-13425.00427.00423.00423.0081003442600
2013-05-10427.00427.00424.00425.0043001829400
2013-05-09427.00427.00425.00427.0045001915800
2013-05-08426.00427.00423.00427.0042001786900
2013-05-07420.00427.00420.00424.0090003812400
2013-05-02416.00420.00416.00419.0029001211400
2013-05-01420.00422.00410.00416.00148006161500
2013-04-30421.00421.00419.00420.0043001806900
2013-04-26421.00422.00415.00420.0085003554300
2013-04-25420.00421.00417.00420.0089003732200
2013-04-24420.00420.00418.00419.0052002181100
2013-04-23418.00419.00417.00418.0036001503500
2013-04-22416.00417.00416.00416.0055002290700
2013-04-19414.00415.00412.00415.0068002813400
2013-04-18413.00415.00411.00414.0090003710300
2013-04-17415.00416.00412.00412.0081003346300
2013-04-16413.00415.00413.00415.0030001240300
2013-04-15417.00417.00414.00415.0064002662000
2013-04-12413.00418.00413.00418.0062002580500
2013-04-11415.00416.00414.00416.0044001825900
2013-04-10414.00415.00413.00414.0053002197400
2013-04-09413.00414.00412.00414.0043001774900
2013-04-08410.00413.00409.00411.0056002302400
2013-04-05408.00411.00407.00409.0043001759200
2013-04-04410.00411.00406.00406.0044001797700
2013-04-03407.00410.00407.00410.0045001839600
2013-04-02409.00409.00404.00406.0073002972000
2013-04-01415.00415.00410.00410.0075003095600
2013-03-29410.00412.00410.00411.0030001231500
2013-03-28411.00414.00409.00413.0045001853300
2013-03-27411.00413.00406.00409.0087003559500
2013-03-26412.00415.00410.00411.0076003129600
2013-03-25414.00414.00411.00411.00107004413600
2013-03-22416.00416.00413.00415.0040001658100
2013-03-21415.00416.00414.00415.0071002943100
2013-03-19414.00415.00414.00414.0031001283800
2013-03-18415.00415.00413.00413.0072002979400
2013-03-15415.00416.00414.00414.0047001950300
2013-03-14417.00418.00415.00415.0049002040900
2013-03-13417.00419.00416.00417.0055002294800
2013-03-12416.00417.00415.00417.0071002957100
2013-03-11418.00418.00413.00413.0096004001500
2013-03-08411.00413.00410.00410.00108004439500
2013-03-07414.00415.00412.00413.0081003348200
2013-03-06413.00415.00413.00415.0081003352100
2013-03-05419.00419.00412.00416.00118004906100
2013-03-04420.00422.00413.00414.00182007599400
2013-03-01428.00428.00420.00424.00165006973100
2013-02-28424.00428.00421.00425.00149006315000
2013-02-27440.00441.00427.00431.002750011911500
2013-02-26430.00457.00421.00442.009650042299100
2013-02-25495.00498.00489.00498.004050020000800
2013-02-22492.00495.00490.00495.00165008117000
2013-02-21493.00493.00489.00491.00111005459000
2013-02-20492.00494.00489.00492.00105005163600
2013-02-19488.00490.00487.00490.0062003030500
2013-02-18482.00487.00480.00487.00137006608900
2013-02-15487.00490.00479.00482.00119005759500
2013-02-14490.00490.00487.00489.0070003423700
2013-02-13489.00493.00485.00490.00114005566500
2013-02-12496.00498.00487.00490.002090010300100
2013-02-08508.00508.00491.00494.00160007964200
2013-02-07515.00515.00499.00503.002270011533500
2013-02-06505.00513.00503.00511.00115005836500
2013-02-05499.00506.00498.00500.00116005816800
2013-02-04490.00496.00489.00496.00119005868800
2013-02-01485.00489.00480.00488.00125006066800
2013-01-31480.00484.00470.00480.0099004748100
2013-01-30468.00480.00468.00480.00140006646500
2013-01-29445.00462.00445.00462.00165007503600
2013-01-28432.00444.00431.00444.00127005556400
2013-01-25427.00429.00426.00429.00103004404400
2013-01-24428.00428.00425.00427.0077003288200
2013-01-23426.00427.00423.00426.00138005863900
2013-01-22426.00427.00423.00426.0080003403900
2013-01-21420.00429.00415.00422.00189007969600
2013-01-18417.00419.00414.00419.0095003953600
2013-01-17415.00416.00413.00414.0065002690100
2013-01-16415.00415.00412.00414.00110004544900
2013-01-15415.00416.00412.00413.00136005627600
2013-01-11410.00414.00409.00413.00131005382000
2013-01-10414.00415.00410.00410.00108004444600
2013-01-09415.00415.00407.00414.002980012279000
2013-01-08424.00426.00419.00419.00154006501600
2013-01-07429.00432.00415.00420.00203008570500
2013-01-04414.00418.00413.00415.002740011361500
2012-12-28415.00415.00409.00414.00118004865500
2012-12-27415.00417.00412.00415.00130005387200
2012-12-26419.00419.00413.00414.00132005486900
2012-12-25412.00420.00412.00419.00176007294600
2012-12-21407.00408.00405.00408.0069002806300
2012-12-20410.00410.00404.00407.0068002765600
2012-12-19407.00409.00405.00407.0069002810000
2012-12-18408.00410.00404.00405.0051002071300
2012-12-17401.00411.00401.00408.0058002349000
2012-12-14407.00412.00400.00400.00136005503100
2012-12-13422.00423.00404.00415.00212008819300
2012-12-12405.00425.00404.00418.002470010191300
2012-12-11378.00409.00378.00402.00193007560400
2012-12-10375.00377.00372.00375.0069002586300
2012-12-07370.00370.00363.00370.0062002280700
2012-12-06364.00370.00364.00369.0049001795400
2012-12-05365.00365.00359.00363.0055001991100
2012-12-04364.00366.00356.00366.0064002318500
2012-12-03352.00363.00352.00363.00136004836400
2012-11-30346.00346.00342.00343.0069002369400
2012-11-29342.00345.00342.00342.0046001581200
2012-11-28341.00342.00335.00341.0087002947400
2012-11-27339.00344.00337.00338.0076002588800
2012-11-26335.00338.00334.00335.00111003723600
2012-11-22334.00335.00333.00334.0086002870100
2012-11-21337.00337.00333.00334.0065002177300
2012-11-20338.00338.00334.00337.0043001446700
2012-11-19336.00340.00335.00338.002800943700
2012-11-16338.00339.00334.00336.002600872400
2012-11-15339.00339.00334.00336.0050001674800
2012-11-14342.00342.00335.00336.0058001960000
2012-11-13342.00342.00340.00342.0063002148700
2012-11-12343.00344.00339.00339.0054001840800
2012-11-09341.00341.00335.00340.0064002169000
2012-11-08337.00340.00336.00340.0031001047900
2012-11-07335.00336.00334.00336.001800603100
2012-11-06333.00336.00332.00336.0053001768900
2012-11-05333.00333.00331.00333.002800931400
2012-11-02331.00334.00330.00331.003000993700
2012-11-01333.00334.00329.00330.0071002353800
2012-10-31332.00332.00325.00330.00110003613400
2012-10-30333.00333.00329.00331.0054001787400
2012-10-29330.00333.00328.00333.0082002712200
2012-10-26327.00330.00327.00328.0067002198000
2012-10-25323.00327.00323.00327.0084002721200
2012-10-24319.00323.00319.00322.0073002344500
2012-10-23314.00318.00314.00317.0075002362400
2012-10-22314.00315.00312.00314.0055001727700
2012-10-19313.00313.00312.00312.001200375000
2012-10-18314.00314.00312.00312.0035001094700
2012-10-17315.00315.00313.00314.0035001097200
2012-10-16314.00314.00313.00313.001500470800
2012-10-15313.00315.00313.00313.002000627400
2012-10-12310.00312.00309.00311.00900279600
2012-10-11310.00311.00308.00308.0062001920700
2012-10-10309.00311.00309.00311.002000619800
2012-10-09314.00314.00309.00309.0060001872500
2012-10-05307.00313.00307.00312.003000927500
2012-10-04305.00310.00305.00310.0070002145500
2012-10-03307.00307.00302.00305.003200975700
2012-10-02304.00305.00304.00305.003000913600
2012-10-01302.00303.00302.00302.0056001692900
2012-09-28301.00301.00298.00298.0037001107100
2012-09-27299.00300.00299.00299.0041001226400
2012-09-26299.00300.00294.00300.0048001434500
2012-09-25295.00296.00294.00295.0050001475600
2012-09-24294.00295.00293.00295.0038001116300
2012-09-21293.00293.00290.00292.001000291600
2012-09-20292.00292.00286.00288.003100893000
2012-09-19292.00292.00291.00291.001700495600
2012-09-18290.00291.00287.00290.002500724600
2012-09-14287.00290.00286.00288.001800517100
2012-09-13291.00291.00287.00287.003000866300
2012-09-12291.00293.00290.00291.001300378800
2012-09-11293.00293.00290.00290.00700204000
2012-09-10290.00292.00289.00289.001300377600
2012-09-07289.00290.00288.00290.002600751400
2012-09-06293.00293.00287.00289.003300955800
2012-09-05295.00295.00291.00293.001300381100
2012-09-04290.00293.00285.00293.002300663800
2012-09-03297.00297.00290.00290.0065001912800
2012-08-31285.00289.00285.00287.00900258200
2012-08-30291.00293.00284.00285.0043001239800
2012-08-29287.00293.00287.00290.002800815700
2012-08-28290.00292.00287.00287.001700491300
2012-08-27288.00290.00287.00287.0074002131800
2012-08-24285.00290.00285.00287.002400689500
2012-08-23284.00285.00283.00285.001400398000
2012-08-22285.00285.00284.00284.001700483500
2012-08-21283.00285.00283.00285.001300369100
2012-08-20282.00284.00282.00283.001500424900
2012-08-17285.00285.00280.00281.0039001098700
2012-08-16284.00285.00282.00283.001500426100
2012-08-15285.00285.00281.00282.001600451300
2012-08-14285.00285.00283.00284.001500426100
2012-08-13286.00287.00285.00285.001000285500
2012-08-10285.00286.00285.00285.00600171100
2012-08-09288.00288.00280.00286.003100877200
2012-08-08286.00288.00283.00284.00900256800
2012-08-07285.00285.00283.00283.001200341000
2012-08-06284.00285.00284.00285.001200341400
2012-08-03281.00284.00281.00283.00800226000
2012-08-02282.00284.00281.00281.00900253600
2012-08-01292.00292.00280.00281.0043001243800
2012-07-31280.00281.00279.00279.00800223900
2012-07-30280.00280.00278.00280.002100587600
2012-07-27281.00281.00280.00281.00700196500
2012-07-26281.00281.00280.00281.001000280900
2012-07-25280.00280.00276.00277.003300921800
2012-07-24275.00279.00274.00278.001600442000
2012-07-23278.00280.00275.00275.003600996800
2012-07-20278.00281.00278.00281.001100307800
2012-07-19280.00281.00273.00276.0040001105900
2012-07-18280.00280.00280.00280.001600448000
2012-07-17280.00280.00275.00280.003300921000
2012-07-13282.00282.00277.00277.001800505600
2012-07-12291.00291.00281.00282.0071002046800
2012-07-11285.00285.00275.00275.00154004312700
2012-07-10285.00288.00284.00287.002100599500
2012-07-09287.00288.00284.00284.001900543500

   ※ 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