[3171 JQスタンダード] MV九州 日足 時系列データ

[3171 JQスタンダード] MV九州 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121294.001301.001273.001299.0031003982000
2013-07-111299.001308.001290.001290.0039005072700
2013-07-101291.001300.001288.001299.0033004272100
2013-07-091276.001285.001276.001285.0034004344600
2013-07-081299.001299.001290.001290.0046005957200
2013-07-051295.001299.001283.001291.0037004783600
2013-07-041275.001289.001271.001289.0037004723100
2013-07-031285.001294.001272.001294.0033004241700
2013-07-021279.001289.001279.001282.0011001411500
2013-07-011274.001275.001270.001274.0018002293000
2013-06-281270.001275.001257.001275.0035004427700
2013-06-271265.001270.001262.001270.0011001392600
2013-06-261264.001270.001264.001265.00600759200
2013-06-251275.001275.001264.001275.0025003172200
2013-06-241274.001275.001271.001275.0015001910700
2013-06-211275.001275.001261.001274.0032004071500
2013-06-201275.001275.001272.001274.0019002421900
2013-06-191248.001260.001248.001260.0024003010400
2013-06-181259.001259.001245.001258.0013001632100
2013-06-171230.001248.001230.001235.0019002347500
2013-06-141232.001232.001225.001226.00600737000
2013-06-131231.001240.001227.001227.0015001849600
2013-06-121230.001231.001227.001230.0013001598800
2013-06-111244.001250.001230.001230.0035004323300
2013-06-101230.001230.001216.001230.0016001963700
2013-06-071226.001226.001199.001200.0067008101300
2013-06-061280.001280.001235.001235.0040005048100
2013-06-051284.001284.001246.001250.0039004944500
2013-06-041251.001252.001229.001240.0043005346400
2013-06-031255.001260.001251.001251.0026003263100
2013-05-311262.001275.001255.001255.0024003024800
2013-05-301262.001276.001260.001260.0019002403500
2013-05-291267.001279.001266.001269.0018002290500
2013-05-281270.001274.001266.001266.0023002916200
2013-05-271281.001281.001261.001270.0030003814900
2013-05-241294.001300.001281.001281.0050006454000
2013-05-231312.001313.001290.001294.0048006230700
2013-05-221313.001313.001300.001312.0018002350500
2013-05-211330.001330.001260.001313.001150014835300
2013-05-201300.001310.001293.001305.001040013524000
2013-05-171268.001293.001268.001293.0026003324000
2013-05-161303.001303.001250.001288.001780022546100
2013-05-151332.001332.001302.001305.0053006984300
2013-05-141346.001346.001332.001332.0031004154400
2013-05-131345.001392.001343.001346.00890012051300
2013-05-101331.001340.001330.001338.0026003462700
2013-05-091338.001355.001330.001330.0046006179400
2013-05-081332.001335.001327.001335.00780010382500
2013-05-071305.001316.001305.001315.001040013616800
2013-05-021300.001301.001295.001300.001010013129300
2013-05-011295.001296.001287.001296.00990012785000
2013-04-301280.001293.001273.001290.0060007701700
2013-04-261300.001300.001270.001271.00900011594800
2013-04-251255.001272.001255.001270.0073009224100
2013-04-241248.001258.001248.001255.0033004126900
2013-04-231259.001259.001251.001252.0038004771200
2013-04-221260.001260.001248.001250.0030003768900
2013-04-191248.001248.001242.001246.0066008232900
2013-04-181255.001255.001231.001240.0068008462100
2013-04-171245.001251.001243.001249.0039004860700
2013-04-161247.001247.001240.001245.0042005225800
2013-04-151240.001248.001240.001247.0028003480700
2013-04-121239.001250.001232.001240.0046005718100
2013-04-111241.001244.001230.001238.0067008279700
2013-04-101225.001236.001220.001236.0068008341900
2013-04-091220.001227.001211.001220.0057006947700
2013-04-081234.001256.001216.001220.001520018687300
2013-04-051226.001226.001210.001210.0070008534700
2013-04-041215.001215.001200.001210.0040004837300
2013-04-031208.001215.001205.001215.0033003987400
2013-04-021199.001200.001193.001200.0036004311800
2013-04-011205.001208.001197.001199.0067008045200
2013-03-291205.001214.001199.001205.0066007952300
2013-03-281204.001204.001201.001204.0013001563900
2013-03-271205.001205.001197.001203.0020002401800
2013-03-261201.001205.001200.001205.0035004205100
2013-03-251200.001206.001195.001206.0074008878900
2013-03-221208.001209.001197.001199.0069008308900
2013-03-211198.001199.001193.001195.0069008261300
2013-03-191196.001197.001192.001197.0031003703500
2013-03-181195.001196.001192.001196.0044005251200
2013-03-151197.001197.001192.001195.0035004179400
2013-03-141200.001200.001192.001197.0026003107200
2013-03-131200.001200.001195.001195.0017002035100
2013-03-121200.001201.001198.001198.0039004678900
2013-03-111195.001204.001195.001200.0076009111400
2013-03-081199.001199.001191.001192.0045005371500
2013-03-071193.001197.001193.001195.0045005374600
2013-03-061204.001204.001190.001193.0065007774500
2013-03-051203.001203.001191.001199.0060007194800
2013-03-041190.001195.001190.001193.00970011552200
2013-03-011190.001191.001182.001190.0080009491700
2013-02-281195.001195.001190.001191.0070008343100
2013-02-271205.001205.001194.001196.0080009580900
2013-02-261195.001212.001182.001200.002860034313000
2013-02-251287.001290.001282.001290.002410031008200
2013-02-221282.001284.001281.001283.00980012566000
2013-02-211286.001287.001283.001285.0073009384200
2013-02-201286.001287.001283.001285.0075009640500
2013-02-191273.001285.001270.001283.0043005502100
2013-02-181280.001281.001265.001265.001250015946100
2013-02-151284.001285.001275.001280.0055007032900
2013-02-141276.001291.001275.001285.0054006924000
2013-02-131300.001300.001280.001293.00840010847900
2013-02-121308.001310.001287.001304.001520019781300
2013-02-081307.001313.001306.001306.0063008241400
2013-02-071310.001314.001306.001310.0060007864500
2013-02-061310.001313.001306.001313.0067008778100
2013-02-051300.001306.001298.001306.00820010669900
2013-02-041299.001300.001296.001300.001100014288300
2013-02-011293.001298.001293.001298.0059007645200
2013-01-311297.001297.001292.001297.0055007123300
2013-01-301296.001297.001291.001297.0040005176300
2013-01-291293.001296.001290.001291.0042005429900
2013-01-281292.001294.001286.001292.0057007354800
2013-01-251290.001291.001281.001288.0044005662200
2013-01-241284.001293.001281.001282.0048006175300
2013-01-231295.001296.001279.001279.00850010932000
2013-01-221290.001296.001284.001290.00810010455000
2013-01-211280.001287.001275.001279.0064008196500
2013-01-181274.001274.001268.001274.0057007247800
2013-01-171264.001267.001262.001265.0029003664800
2013-01-161274.001274.001260.001261.0068008598000
2013-01-151250.001264.001249.001264.00820010270800
2013-01-111247.001249.001243.001249.0036004487500
2013-01-101248.001250.001240.001245.00930011581500
2013-01-091250.001250.001240.001248.0071008848000
2013-01-081247.001248.001241.001247.0063007848000
2013-01-071233.001239.001230.001236.0065008027700
2013-01-041229.001240.001206.001215.001250015326700
2012-12-281220.001223.001207.001222.0045005481900
2012-12-271200.001220.001193.001220.0064007700600
2012-12-261180.001199.001180.001192.0055006550200
2012-12-251180.001183.001166.001183.002190025824000
2012-12-211178.001178.001160.001175.0047005498100
2012-12-201177.001177.001160.001170.0052006084900
2012-12-191156.001165.001156.001165.00950011010800
2012-12-181164.001164.001152.001155.0041004747500
2012-12-171166.001178.001160.001160.0040004664200
2012-12-141180.001180.001164.001165.0053006212600
2012-12-131179.001180.001169.001173.0056006577800
2012-12-121174.001178.001174.001175.0033003878700
2012-12-111168.001172.001165.001172.0017001985500
2012-12-101165.001169.001164.001169.0049005712200
2012-12-071165.001167.001162.001165.0014001630600
2012-12-061167.001167.001160.001161.0046005359000
2012-12-051164.001164.001152.001154.0048005560400
2012-12-041160.001164.001143.001147.0050005777000
2012-12-031150.001159.001149.001159.0029003342600
2012-11-301137.001148.001137.001148.0032003651100
2012-11-291132.001136.001131.001136.0028003172400
2012-11-281128.001131.001128.001131.0019002146600
2012-11-271122.001130.001122.001128.0026002931900
2012-11-261126.001127.001124.001125.0037004165300
2012-11-221124.001125.001117.001120.0035003926400
2012-11-211125.001125.001111.001115.0035003920800
2012-11-201115.001115.001108.001109.0034003782100
2012-11-191110.001110.001106.001107.0023002548300
2012-11-161100.001108.001100.001108.0022002429900
2012-11-151102.001108.001098.001098.0013001431200
2012-11-141109.001109.001100.001101.0016001765700
2012-11-131110.001110.001105.001105.0010001107800
2012-11-121107.001110.001100.001110.0027002976600
2012-11-091110.001110.001105.001107.0020002214500
2012-11-081109.001110.001102.001110.0024002657000
2012-11-071113.001114.001105.001109.0019002110100
2012-11-061127.001127.001096.001105.0041004575600
2012-11-051100.001100.001085.001090.0040004386300
2012-11-021081.001084.001080.001082.0023002487900
2012-11-011079.001080.001071.001071.0024002583600
2012-10-311082.001082.001074.001080.00700754800
2012-10-301081.001082.001073.001073.0091009815000
2012-10-291072.001080.001072.001079.0019002041500
2012-10-261080.001080.001071.001072.0017001831100
2012-10-251080.001082.001076.001080.0011001186700
2012-10-241076.001080.001075.001080.0017001832500
2012-10-231080.001080.001066.001078.0055005908400
2012-10-221079.001079.001071.001078.0023002480500
2012-10-191073.001073.001064.001072.0033003531100
2012-10-181072.001073.001068.001068.0017001821400
2012-10-171061.001072.001057.001072.0034003615600
2012-10-161073.001073.001061.001061.0048005105200
2012-10-151074.001074.001060.001060.0077008201900
2012-10-121073.001074.001067.001073.0014001498900
2012-10-111065.001074.001065.001073.0026002777500
2012-10-101070.001073.001060.001065.0038004049800
2012-10-091075.001075.001069.001069.0050005368800
2012-10-051069.001069.001054.001069.0050005330300
2012-10-041053.001066.001052.001066.0022002323900
2012-10-031055.001059.001051.001051.0021002213200
2012-10-021051.001057.001051.001057.0033003479200
2012-10-011055.001055.001050.001055.0018001896600
2012-09-281055.001055.001047.001050.0035003685600
2012-09-271051.001055.001041.001055.0045004729200
2012-09-261053.001054.001050.001051.0065006838100
2012-09-251056.001056.001051.001052.0018001897300
2012-09-241058.001058.001054.001056.0014001478000
2012-09-211060.001060.001058.001058.0034003602100
2012-09-201057.001058.001053.001054.0027002852400
2012-09-191048.001051.001046.001051.0016001678100
2012-09-181042.001047.001041.001047.0015001566900
2012-09-141033.001043.001033.001039.0031003208600
2012-09-131039.001043.001030.001031.0065006712100
2012-09-121032.001042.001032.001039.00700726000
2012-09-111031.001040.001031.001031.0045004648400
2012-09-101031.001034.001029.001030.0040004123100
2012-09-071033.001033.001029.001029.0037003811200
2012-09-061038.001038.001029.001033.0036003729000
2012-09-051050.001050.001029.001030.001140011797600
2012-09-041036.001046.001034.001034.0035003627500
2012-09-031043.001044.001032.001036.0062006432200
2012-08-311047.001054.001045.001045.0048005018900
2012-08-301048.001054.001045.001054.0051005348900
2012-08-291054.001054.001048.001048.0025002625900
2012-08-281050.001055.001050.001055.0029003049200
2012-08-271054.001059.001050.001051.0025002633900
2012-08-241050.001059.001050.001053.0013001367500
2012-08-231050.001054.001048.001054.0035003673600
2012-08-221055.001055.001050.001050.0035003682000
2012-08-211070.001070.001053.001056.0046004885900
2012-08-201070.001070.001055.001055.0035003722200
2012-08-171051.001058.001051.001052.0015001580900
2012-08-161047.001059.001045.001058.0026002736100
2012-08-151052.001058.001048.001048.0043004512900
2012-08-141051.001058.001050.001053.0023002419500
2012-08-131042.001058.001042.001057.0014001469300
2012-08-101050.001055.001036.001041.0056005855400
2012-08-091055.001055.001050.001050.0021002209900
2012-08-081066.001066.001060.001060.00700744300
2012-08-071070.001070.001054.001054.0025002668300
2012-08-061075.001075.001048.001049.0059006251800
2012-08-031063.001063.001050.001052.0046004843200
2012-08-021073.001073.001063.001063.0036003840700
2012-08-011063.001073.001060.001073.0032003411800
2012-07-311059.001063.001059.001063.00700742600
2012-07-301066.001068.001058.001058.00500531800
2012-07-271059.001063.001050.001050.0020002114100
2012-07-261050.001059.001040.001059.0016001681600
2012-07-251050.001055.001040.001051.0017001783500
2012-07-241030.001050.001030.001050.0070007228800
2012-07-231060.001068.001041.001042.0065006829600
2012-07-201072.001075.001056.001056.0030003190900
2012-07-191075.001075.001069.001072.0017001820900
2012-07-181081.001081.001069.001071.0036003873300
2012-07-171076.001077.001060.001069.0063006738300
2012-07-131060.001067.001057.001063.0042004462100
2012-07-121048.001055.001037.001055.001030010761900
2012-07-111060.001060.001030.001037.002330024321700
2012-07-101054.001054.001037.001051.001850019300500
2012-07-091071.001077.001042.001051.002790029405800

   ※ 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