[3171 JQスタンダード] MV九州 日足 時系列データ (2012年)

[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 
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
2012-07-061088.001090.001057.001065.003820040830500
2012-07-051108.001108.001068.001070.001990021539300
2012-07-041110.001114.001079.001090.001750019157500
2012-07-031131.001140.001105.001114.001000011182400
2012-07-021160.001160.001125.001126.0043004870300
2012-06-291140.001150.001132.001132.0024002736200
2012-06-281150.001159.001145.001145.0017001955800
2012-06-271150.001160.001145.001145.0013001497400
2012-06-261190.001198.001150.001150.00870010306400
2012-06-251157.001160.001147.001160.0032003700800
2012-06-221134.001148.001134.001144.0061006950800
2012-06-211112.001130.001111.001130.0043004793700
2012-06-201100.001110.001098.001110.00900993700
2012-06-191105.001106.001081.001103.0038004163600
2012-06-181096.001100.001096.001100.0023002525700
2012-06-151090.001092.001081.001091.0025002722400
2012-06-141080.001091.001078.001090.0025002703600
2012-06-131110.001110.001079.001093.0031003368700
2012-06-121090.001111.001084.001111.0011001208400
2012-06-111096.001109.001080.001087.0020002179700
2012-06-081101.001113.001100.001107.00900993400
2012-06-071089.001108.001088.001101.0010001094600
2012-06-061080.001089.001080.001085.00600649900
2012-06-051068.001068.001068.001068.00100106800
2012-06-041069.001069.001059.001068.0044004679300
2012-06-011080.001080.001065.001080.0022002355000
2012-05-311080.001085.001060.001078.0031003325700
2012-05-301100.001100.001098.001098.0011001209700
2012-05-291110.001114.001081.001096.0081008890700
2012-05-281110.001111.001109.001111.0010001110000
2012-05-251118.001120.001109.001109.0027002999400
2012-05-241122.001122.001113.001113.009001007000
2012-05-231142.001142.001122.001122.0015001699700
2012-05-221139.001140.001135.001140.0014001592400
2012-05-211119.001127.001111.001127.0017001901200
2012-05-181127.001127.001100.001101.001480016314700
2012-05-171132.001134.001119.001119.0041004620000
2012-05-161142.001142.001121.001134.0046005191700
2012-05-151146.001170.001135.001159.0058006676700
2012-05-141164.001171.001160.001170.0051005954100
2012-05-111160.001171.001141.001166.0050005797400
2012-05-101146.001164.001135.001150.0055006310900
2012-05-091164.001164.001140.001153.0081009313600
2012-05-081158.001160.001152.001153.0019002193200
2012-05-071165.001165.001153.001160.0037004291100
2012-05-021167.001168.001157.001162.0023002681700
2012-05-011174.001174.001155.001167.00930010775700
2012-04-271173.001177.001162.001164.0044005139300
2012-04-261179.001179.001165.001165.0030003516300
2012-04-251180.001180.001163.001179.0048005635300
2012-04-241152.001179.001152.001179.001140013284500
2012-04-231169.001172.001150.001154.0065007548200
2012-04-201155.001160.001149.001155.0085009800600
2012-04-191173.001173.001160.001161.0062007210500
2012-04-181170.001180.001166.001170.00970011352900
2012-04-171189.001189.001165.001180.001060012430700
2012-04-161180.001194.001179.001189.0072008506200
2012-04-131198.001198.001172.001179.0042004952300
2012-04-121177.001180.001176.001179.0031003652900
2012-04-111178.001178.001168.001169.0046005390800
2012-04-101189.001200.001180.001180.001920022948000
2012-04-091192.001192.001170.001180.0059006979000
2012-04-061211.001214.001180.001191.002020024200000
2012-04-051166.001200.001166.001200.00890010585500
2012-04-041195.001195.001165.001170.0080009441600
2012-04-031200.001200.001191.001193.0057006826500
2012-04-021195.001205.001195.001200.001210014527300
2012-03-301190.001193.001183.001185.0043005107400
2012-03-291170.001184.001168.001180.0028003288900
2012-03-281170.001179.001165.001170.0028003278200
2012-03-271165.001179.001151.001170.0034003960900
2012-03-261173.001175.001153.001165.0058006741000
2012-03-231128.001164.001127.001163.001340015379700
2012-03-221121.001129.001121.001128.0077008661500
2012-03-211133.001137.001126.001130.0058006563200
2012-03-191138.001140.001125.001137.001540017437000
2012-03-161140.001150.001135.001136.0079008995900
2012-03-151154.001155.001140.001142.001340015370500
2012-03-141158.001165.001150.001154.001000011537600
2012-03-131163.001166.001150.001151.002310026657400
2012-03-121182.001188.001137.001163.002150025054900
2012-03-091183.001185.001174.001180.0051006016900
2012-03-081175.001182.001173.001173.001000011758600
2012-03-071180.001185.001170.001185.001850021759100
2012-03-061176.001190.001171.001180.001250014726400
2012-03-051217.001220.001176.001176.004270050725200
2012-03-021243.001243.001185.001220.004160050500800
2012-03-011237.001245.001236.001242.001950024196300
2012-02-291250.001264.001232.001240.001470018324800
2012-02-281232.001260.001232.001254.002760034277000
2012-02-271270.001277.001240.001247.004730059612800
2012-02-241268.001285.001262.001274.004770060723500
2012-02-231265.001285.001250.001268.00116000146343500
2012-02-221300.001370.001264.001275.008752001136963100

   ※ 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