[3163 JQスタンダード] トータルメディ 日足 時系列データ

[3163 JQスタンダード] トータルメディ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121100.001120.001100.001120.0017001881400
2013-07-111090.001090.001090.001090.00100109000
2013-07-101100.001100.001080.001080.00700762100
2013-07-091100.001110.001100.001110.00700772000
2013-07-081150.001154.001090.001091.0036004072300
2013-07-051087.001135.001087.001134.0038004220800
2013-07-041040.001120.001040.001120.0030003172900
2013-07-031040.001041.001040.001040.0010001040300
2013-07-021040.001060.001040.001040.0046004786700
2013-07-01990.001038.00990.001038.0017001715600
2013-06-28984.00990.00983.00990.0049004847900
2013-06-271000.001000.00975.001000.001060010590800
2013-06-261024.001024.00999.001000.0062006239000
2013-06-251005.001024.00997.001024.001450014697900
2013-06-2400
2013-06-211000.001024.001000.001024.0023002322400
2013-06-201002.001030.001002.001030.00800814900
2013-06-191006.001021.00998.001021.001240012420900
2013-06-181005.001019.001005.001006.0013001313100
2013-06-171002.001005.00998.00998.0034003400800
2013-06-141025.001030.001020.001020.00500512500
2013-06-131003.001030.001003.001025.0016001615000
2013-06-121012.001036.001012.001020.00800818300
2013-06-111074.001074.001030.001054.0013001359500
2013-06-101020.001040.001020.001020.0012001233400
2013-06-071028.001032.00999.001001.0072007227100
2013-06-061081.001081.001070.001075.0032003447700
2013-06-051100.001120.001097.001099.0029003194300
2013-06-041090.001127.001085.001127.0060006607600
2013-06-031101.001101.001094.001100.0079008684200
2013-05-311150.001150.001110.001121.0078008897600
2013-05-301155.001155.001141.001145.001220014036100
2013-05-291201.001201.001140.001150.002930033938100
2013-05-281201.001249.001200.001200.001270015325300
2013-05-271300.001305.001249.001250.0060007584200
2013-05-241315.001315.001300.001300.0020002621700
2013-05-231370.001395.001311.001311.0036004822300
2013-05-221388.001388.001351.001370.0058007935200
2013-05-211393.001393.001375.001375.0012001658700
2013-05-201369.001396.001369.001393.0032004410400
2013-05-171340.001369.001312.001368.0041005516000
2013-05-161360.001360.001340.001358.0049006641700
2013-05-151364.001424.001347.001371.004470061577700
2013-05-141700.001724.001684.001724.006001019200
2013-05-131680.001700.001680.001700.0029004913500
2013-05-101685.001685.001661.001680.0014002340000
2013-05-091680.001685.001680.001685.00300504500
2013-05-081683.001780.001657.001680.00610010339200
2013-05-071725.001730.001685.001685.0027004595800
2013-05-021700.001700.001610.001660.00880014527700
2013-05-011550.001900.001550.001690.002330039785200
2013-04-301500.001500.001470.001500.0018002668100
2013-04-261533.001570.001470.001520.0031004763300
2013-04-251490.001520.001490.001520.0015002254100
2013-04-241480.001480.001450.001480.009001322600
2013-04-231460.001480.001460.001480.00500733900
2013-04-221455.001455.001440.001440.0029004178200
2013-04-1900
2013-04-181455.001485.001455.001455.0013001901200
2013-04-171412.001455.001412.001455.00400574700
2013-04-161440.001440.001403.001403.0011001571500
2013-04-151440.001468.001440.001468.007001014600
2013-04-1200
2013-04-111460.001460.001440.001441.0040005810900
2013-04-101438.001460.001438.001460.00500723800
2013-04-091480.001480.001480.001480.00300444000
2013-04-081420.001450.001420.001450.0024003425500
2013-04-051420.001450.001420.001420.0032004547000
2013-04-041410.001430.001410.001413.00500707300
2013-04-031412.001450.001412.001450.009001277300
2013-04-021385.001410.001385.001410.00700976600
2013-04-011433.001433.001401.001401.0042005944600
2013-03-291426.001435.001426.001433.008001145700
2013-03-281435.001435.001425.001425.0014002004800
2013-03-271480.001480.001421.001452.0014002044800
2013-03-261579.001579.001500.001500.0020003099800
2013-03-251530.001550.001515.001550.0023003515500
2013-03-221478.001530.001478.001530.0010001492300
2013-03-211480.001480.001480.001480.00400592000
2013-03-191500.001510.001480.001480.0015002230000
2013-03-181510.001510.001480.001480.0018002696100
2013-03-151450.001500.001450.001500.00730010632400
2013-03-141450.001450.001450.001450.00600870000
2013-03-131435.001450.001425.001449.001050015200100
2013-03-121450.001460.001450.001450.0012001741000
2013-03-111469.001469.001450.001450.00600877600
2013-03-081480.001480.001448.001448.0012001745200
2013-03-071444.001475.001444.001475.0031004508400
2013-03-0600
2013-03-051423.001425.001423.001423.00400569400
2013-03-041415.001421.001415.001420.00600851600
2013-03-011420.001435.001420.001420.0019002708500
2013-02-281420.001420.001400.001400.00200282000
2013-02-271382.001396.001382.001395.0027003734100
2013-02-261410.001410.001400.001400.0012001689000
2013-02-251399.001405.001399.001405.0010001403900
2013-02-221390.001390.001375.001380.00700966500
2013-02-211420.001420.001380.001393.009001256300
2013-02-201355.001393.001355.001390.00500688300
2013-02-191369.001369.001365.001365.00300410300
2013-02-1800
2013-02-151350.001350.001317.001340.0023003083900
2013-02-141367.001367.001367.001367.00100136700
2013-02-131371.001371.001371.001371.00100137100
2013-02-121370.001372.001370.001370.0025003425700
2013-02-081422.001422.001400.001400.0014001971400
2013-02-071404.001404.001390.001392.00500699400
2013-02-061400.001405.001400.001405.0010001401500
2013-02-051385.001395.001385.001395.008001109900
2013-02-041390.001392.001390.001392.00200278200
2013-02-011390.001390.001390.001390.00100139000
2013-01-311420.001420.001420.001420.00100142000
2013-01-301420.001420.001420.001420.00100142000
2013-01-291370.001420.001370.001386.0022003044300
2013-01-281500.001500.001500.001500.0011001650000
2013-01-251500.001500.001500.001500.00400600000
2013-01-2400
2013-01-2300
2013-01-221341.001500.001341.001500.0024003433400
2013-01-2100
2013-01-181400.001400.001400.001400.00200280000
2013-01-171385.001385.001385.001385.00100138500
2013-01-161401.001419.001401.001410.00400564100
2013-01-151460.001460.001460.001460.00400584000
2013-01-111400.001460.001400.001460.0023003334000
2013-01-101420.001440.001400.001400.0026003711000
2013-01-091399.001400.001399.001400.0010001399100
2013-01-081380.001380.001380.001380.0020002760000
2013-01-071380.001380.001375.001380.00500689500
2013-01-041400.001400.001400.001400.008001120000
2012-12-2800
2012-12-2700
2012-12-261355.001430.001300.001430.0020002700500
2012-12-2500
2012-12-211296.001296.001296.001296.00100129600
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-171290.001320.001290.001320.0011001449000
2012-12-141325.001325.001325.001325.00200265000
2012-12-131300.001300.001278.001300.00600775400
2012-12-121270.001290.001270.001290.00500641000
2012-12-1100
2012-12-101260.001260.001250.001250.009001127300
2012-12-0700
2012-12-0600
2012-12-051299.001299.001275.001275.00300384900
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-291300.001300.001300.001300.0015001950000
2012-11-2800
2012-11-271270.001300.001270.001300.0022002856800
2012-11-261300.001300.001240.001240.00700904000
2012-11-221248.001248.001248.001248.00200249600
2012-11-2100
2012-11-201210.001240.001210.001239.00500616900
2012-11-191200.001200.001200.001200.00700840000
2012-11-1600
2012-11-151250.001250.001250.001250.00300375000
2012-11-141250.001280.001250.001280.00400503000
2012-11-1300
2012-11-121220.001250.001190.001250.0032003889600
2012-11-091211.001214.001201.001204.0047005668000
2012-11-081300.001300.001230.001270.0057007345100
2012-11-071480.001480.001430.001450.007001019500
2012-11-0600
2012-11-051489.001489.001489.001489.00500744500
2012-11-021376.001500.001376.001500.00600858600
2012-11-0100
2012-10-3100
2012-10-301380.001380.001376.001376.00200275600
2012-10-291375.001375.001375.001375.00100137500
2012-10-261380.001400.001352.001352.0024003300500
2012-10-2500
2012-10-241344.001344.001307.001330.00500659500
2012-10-231346.001346.001346.001346.00100134600
2012-10-221346.001346.001346.001346.00200269200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-161320.001320.001320.001320.00100132000
2012-10-151277.001295.001277.001290.00500645000
2012-10-121352.001352.001352.001352.00700946400
2012-10-111353.001353.001352.001352.008001082000
2012-10-101353.001353.001353.001353.009001217700
2012-10-0900
2012-10-0500
2012-10-041352.001352.001352.001352.00200270400
2012-10-031352.001352.001352.001352.00200270400
2012-10-021351.001351.001351.001351.00200270200
2012-10-011350.001350.001350.001350.0010001350000
2012-09-2800
2012-09-271400.001400.001400.001400.00500700000
2012-09-261400.001400.001400.001400.008001120000
2012-09-251380.001380.001380.001380.00100138000
2012-09-241325.001370.001325.001370.0012001594500
2012-09-211322.001322.001322.001322.00200264400
2012-09-2000
2012-09-191320.001322.001320.001322.00200264200
2012-09-181290.001290.001290.001290.00400516000
2012-09-141301.001301.001300.001300.00500650400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-051350.001352.001340.001340.0011001483200
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-241372.001400.001372.001400.00700971600
2012-08-231372.001372.001372.001372.00300411600
2012-08-2200
2012-08-211373.001373.001373.001373.00200274600
2012-08-201372.001372.001372.001372.00300411600
2012-08-171390.001390.001381.001390.0011001528100
2012-08-1600
2012-08-151340.001350.001340.001350.00500672100
2012-08-141370.001370.001370.001370.00300411000
2012-08-131376.001376.001350.001350.0011001503200
2012-08-1000
2012-08-091381.001381.001380.001381.00400552300
2012-08-081381.001381.001380.001380.00300414100
2012-08-071400.001400.001400.001400.0010001400000
2012-08-061350.001350.001350.001350.00200270000
2012-08-031370.001390.001350.001350.00700952000
2012-08-0200
2012-08-011380.001390.001380.001380.00400553000
2012-07-311400.001400.001400.001400.00100140000
2012-07-301380.001380.001380.001380.00100138000
2012-07-2700
2012-07-261460.001460.001460.001460.0012001752000
2012-07-251400.001460.001400.001400.00400572000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-191400.001400.001400.001400.00300420000
2012-07-181400.001400.001400.001400.00200280000
2012-07-171450.001450.001425.001425.00400575000
2012-07-131439.001440.001396.001396.0031004459500
2012-07-121400.001450.001391.001391.0013001840500
2012-07-1100
2012-07-101400.001400.001400.001400.0010001400000
2012-07-091381.001381.001370.001370.0010001378300

   ※ 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