[3174 JQスタンダード] ハピネス&D 日足 時系列データ

[3174 JQスタンダード] ハピネス&D (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122520.002569.002520.002569.0022005603400
2013-07-112530.002560.002510.002510.00500012669300
2013-07-102551.002565.002536.002563.00670017075300
2013-07-092590.002590.002550.002560.0036009234600
2013-07-082570.002640.002570.002590.0032008324200
2013-07-052515.002550.002515.002550.0017004314100
2013-07-042525.002540.002498.002500.0031007807200
2013-07-032549.002549.002470.002490.0022005513300
2013-07-022498.002499.002455.002462.00440010892700
2013-07-012500.002500.002430.002454.00470011528400
2013-06-282430.002750.002400.002410.001650040927400
2013-06-272334.002395.002310.002310.00450010526300
2013-06-262479.002520.002316.002334.0021004994100
2013-06-252430.002449.002350.002379.0024005733200
2013-06-242449.002500.002436.002436.009002214700
2013-06-212512.002512.002400.002449.0017004187900
2013-06-202512.002512.002512.002512.00200502400
2013-06-192600.002600.002511.002511.005001287100
2013-06-182590.002690.002590.002600.00300788000
2013-06-172450.002590.002450.002590.0015003786900
2013-06-142520.002520.002520.002520.00200504000
2013-06-132520.002540.002520.002520.004001010000
2013-06-122400.002520.002400.002520.005001233000
2013-06-112462.002466.002430.002444.0026006334300
2013-06-102550.002600.002430.002430.0016004061600
2013-06-072720.002720.002550.002550.008002104000
2013-06-062900.002900.002660.002720.0015004155000
2013-06-052900.002900.002900.002900.00100290000
2013-06-042960.002960.002940.002940.0012003531000
2013-06-033000.003030.003000.003010.0019005707000
2013-05-312900.003000.002900.003000.005001479900
2013-05-302750.002840.002750.002840.0028007778400
2013-05-293050.003050.002850.002855.0023006650700
2013-05-283100.003180.003050.003050.0025007743000
2013-05-273000.003120.002899.003030.0033009827500
2013-05-243320.003320.003005.003210.00400012312000
2013-05-233510.003515.003205.003220.00430014565000
2013-05-223270.003800.003270.003510.00940032985000
2013-05-214080.004150.003480.003480.00970037954000
2013-05-203170.003450.003100.003450.00400012963000
2013-05-173070.003100.003060.003100.0011003376000
2013-05-163100.003100.002740.002955.00570016367800
2013-05-153100.003150.003070.003100.001020031632000
2013-05-143000.003055.002980.003055.00370011154900
2013-05-133000.003000.002850.002900.0028008275100
2013-05-102951.002951.002830.002845.0029008344800
2013-05-093000.003030.002960.002960.0026007806000
2013-05-083100.003170.002928.003020.00680020614200
2013-05-072990.003170.002980.003170.00510015479000
2013-05-022719.003000.002719.003000.00790022556300
2013-05-012740.002850.002706.002801.00430011910500
2013-04-302780.002780.002740.002740.0030008286500
2013-04-262760.002760.002501.002760.00800021458400
2013-04-252700.002750.002622.002750.00510013767000
2013-04-242580.002760.002550.002620.001280033521000
2013-04-232480.002500.002369.002500.001020025159600
2013-04-222440.002440.002380.002420.0041009916300
2013-04-192370.002370.002280.002358.00900021073200
2013-04-182115.002388.002095.002280.002910064713400
2013-04-172043.002093.002043.002090.0036007499100
2013-04-162035.002089.002034.002049.0024004928700
2013-04-152120.002120.002073.002090.0030006269400
2013-04-122060.002127.002030.002073.0048009945600
2013-04-112016.002021.002005.002010.001020020511500
2013-04-102020.002020.002000.002008.0044008868900
2013-04-092050.002084.002020.002020.00800016374500
2013-04-081963.002030.001961.002030.00520010296600
2013-04-051968.001970.001948.001963.00530010418200
2013-04-041970.001972.001931.001955.0029005658600
2013-04-031978.001983.001921.001960.0021004125100
2013-04-021861.001979.001861.001978.0034006511500
2013-04-012000.002001.001866.001931.00540010487800
2013-03-292012.002037.001996.001998.001120022496300
2013-03-282086.002140.002086.002100.0036007557300
2013-03-272051.002084.002022.002084.0023004709800
2013-03-262084.002096.002052.002055.0021004355700
2013-03-252120.002120.002062.002062.008001670200
2013-03-222136.002136.002061.002061.0046009692500
2013-03-212190.002200.002139.002145.00480010438800
2013-03-192100.002140.002090.002138.0029006099800
2013-03-182100.002100.002050.002085.0039008096300
2013-03-151962.002000.001962.002000.0024004781300
2013-03-142000.002000.001970.002000.00300597000
2013-03-131975.002010.001962.001962.0014002790700
2013-03-121980.002000.001980.001985.0019003782000
2013-03-112020.002058.001990.002000.0025005055100
2013-03-082128.002170.002000.002069.00490010170200
2013-03-072100.002128.002084.002128.0026005465800
2013-03-062097.002098.002052.002062.0032006641800
2013-03-052040.002100.002035.002044.00840017428700
2013-03-041912.002010.001912.002010.0035006819200
2013-03-012000.002000.001950.001950.0015002975900
2013-02-281895.002050.001895.002001.00800015896500
2013-02-271973.001980.001925.001925.0013002566100
2013-02-261885.001910.001870.001910.0015002835400
2013-02-251880.001890.001830.001885.00900016682700
2013-02-221850.001875.001830.001866.00850015706200
2013-02-211848.001850.001802.001850.001110020410900
2013-02-201700.001833.001700.001830.00790014165700
2013-02-191695.001710.001695.001710.00400681000
2013-02-181694.001698.001694.001698.00300508800
2013-02-151711.001712.001692.001694.0026004431000
2013-02-141710.001711.001710.001711.007001197500
2013-02-131799.001799.001710.001710.0013002269800
2013-02-121750.001750.001750.001750.007001225000
2013-02-081750.001820.001705.001790.0042007419300
2013-02-071800.001810.001800.001800.008001442200
2013-02-061745.001800.001745.001800.0029005151400
2013-02-051730.001777.001730.001740.0043007512000
2013-02-041750.001750.001710.001715.009001554500
2013-02-011739.001739.001700.001720.0015002586700
2013-01-311680.001715.001680.001715.0019003213100
2013-01-301670.001671.001670.001670.009001503200
2013-01-291640.001667.001605.001667.0031005078600
2013-01-281720.001720.001602.001670.0041006779300
2013-01-251720.001720.001720.001720.00300516000
2013-01-241751.001751.001675.001725.0025004263500
2013-01-231760.001760.001753.001753.00200351300
2013-01-221760.001789.001749.001789.0018003160400
2013-01-211750.001800.001750.001760.0053009367400
2013-01-181680.001760.001660.001750.001540026398800
2013-01-171660.001670.001630.001670.00620010287800
2013-01-161610.001665.001610.001665.0049007987300
2013-01-151630.001630.001587.001600.0034005427500
2013-01-111615.001616.001590.001615.0054008691900
2013-01-101680.001680.001616.001616.00730012018900
2013-01-091691.001700.001680.001700.0035005898300
2013-01-081700.001750.001653.001700.001070018234900
2013-01-071715.001744.001660.001695.001270021784000
2013-01-041511.001650.001501.001644.001890029794500
2012-12-281637.001640.001431.001506.002780042129200
2012-12-271666.001700.001635.001695.0039006533600
2012-12-261601.001664.001601.001662.0045007356700
2012-12-251617.001628.001560.001628.001040016682800
2012-12-211700.001700.001611.001640.001040017296000
2012-12-201684.001698.001638.001644.0051008538200
2012-12-191788.001788.001682.001718.001360023449800
2012-12-181805.001805.001756.001780.00650011603300
2012-12-171808.001845.001805.001805.0029005250900
2012-12-141801.001810.001800.001802.0024004324300
2012-12-131803.001810.001802.001805.0036006497800
2012-12-121811.001812.001800.001810.0033005964800
2012-12-111831.001831.001802.001810.0025004519900
2012-12-101840.001840.001821.001831.0015002753700
2012-12-071843.001843.001827.001840.0015002755100
2012-12-061840.001860.001840.001840.0026004804600
2012-12-051811.001850.001811.001838.0017003125100
2012-12-041851.001861.001805.001811.00740013438800
2012-12-031896.001896.001836.001872.0025004652100
2012-11-301884.001902.001880.001880.007001321900
2012-11-291900.001900.001883.001883.0015002845100
2012-11-281892.001915.001892.001900.0012002278000
2012-11-271910.001913.001902.001902.00500953700
2012-11-261906.001910.001902.001902.0026004950500
2012-11-221910.001938.001910.001938.0016003064100
2012-11-211918.001933.001903.001911.0018003443300
2012-11-201910.001918.001898.001900.0032006089400
2012-11-191906.001911.001906.001910.006001144900
2012-11-161903.001959.001903.001920.0029005617600
2012-11-151920.001920.001910.001910.0019003632700
2012-11-141914.001930.001914.001915.0012002307400
2012-11-131923.001923.001911.001916.0017003255200
2012-11-121960.001960.001960.001960.00200392000
2012-11-091921.001950.001918.001920.0018003461500
2012-11-081922.001922.001922.001922.008001537600
2012-11-071950.001950.001922.001922.0025004826700
2012-11-061935.001957.001920.001957.0015002905200
2012-11-051937.001939.001907.001916.0040007693800
2012-11-021972.002010.001964.001970.0027005346800
2012-11-012000.002010.001961.001980.0041008149100
2012-10-312050.002080.001966.002015.001100022110200
2012-10-301959.002048.001940.002010.00770015501000
2012-10-291977.001979.001927.001927.0033006481000
2012-10-261962.001963.001915.001915.0046008964000
2012-10-251918.001935.001902.001922.00550010526500
2012-10-241902.001940.001902.001919.0033006310600
2012-10-231952.001975.001925.001975.0033006420200
2012-10-221953.001970.001935.001970.0038007440900
2012-10-192015.002015.001980.002000.0020003990600
2012-10-182010.002029.002000.002015.0025005034200
2012-10-172021.002021.002000.002000.0016003219500
2012-10-162020.002085.002010.002040.0044008976200
2012-10-152060.002060.001985.002000.002000040170000
2012-10-122231.002250.002204.002250.00500011106800
2012-10-112250.002265.002203.002240.0018004053100
2012-10-102250.002250.002250.002250.00300675000
2012-10-092170.002250.002161.002250.0029006376700
2012-10-052288.002288.002190.002220.00500011038100
2012-10-042280.002300.002225.002300.0010002273400
2012-10-032288.002300.002280.002300.0020004587600
2012-10-022299.002299.002151.002267.00900019995000
2012-10-012191.002350.002181.002300.001090024392800
2012-09-282100.002180.002100.002180.0017003636900
2012-09-272035.002180.002035.002150.0044009405200
2012-09-262035.002035.002021.002035.0041008312300
2012-09-252038.002062.002035.002035.0036007344600
2012-09-242035.002035.002035.002035.006001221000
2012-09-212063.002065.002016.002035.0040008122500
2012-09-202068.002068.002041.002043.0010002056000
2012-09-192053.002075.002045.002075.0017003490000
2012-09-182106.002110.002053.002053.0020004154600
2012-09-142166.002166.002110.002150.0022004673100
2012-09-132140.002140.002110.002120.0013002756100
2012-09-122170.002170.002150.002170.005001081000
2012-09-112150.002170.002100.002140.0028005960300
2012-09-102107.002107.002032.002100.0026005404400
2012-09-072150.002150.002110.002138.0015003184200
2012-09-062150.002150.002150.002150.00100215000
2012-09-052190.002190.002105.002154.0022004669200
2012-09-042110.002150.002110.002150.008001701500
2012-09-032125.002139.002110.002110.0018003816400
2012-08-312150.002156.002111.002130.0019004031400
2012-08-302126.002147.002118.002140.0026005540200
2012-08-292107.002150.002107.002150.00500010636200
2012-08-282284.002284.002200.002201.00780017294600
2012-08-272287.002300.002233.002260.0040009106800
2012-08-242270.002281.002200.002270.0037008291500
2012-08-232239.002270.002200.002269.00500011230900
2012-08-222222.002229.002200.002222.0018003981000
2012-08-212202.002222.002150.002222.00750016344900
2012-08-202160.002190.002140.002190.0043009282700
2012-08-172200.002200.002135.002165.0039008479200
2012-08-162143.002234.002115.002200.00930020095400
2012-08-152051.002145.001982.002145.001410029173600
2012-08-142001.002001.001985.002000.006001196100
2012-08-132050.002050.002000.002020.0049009860500
2012-08-102055.002099.002055.002099.0020004150500
2012-08-092035.002050.002002.002049.0024004893700
2012-08-081951.002030.001950.001950.0036007076100
2012-08-072022.002022.002000.002001.0014002809000
2012-08-062017.002060.001990.002060.0022004447200
2012-08-032135.002135.002002.002017.0032006623400
2012-08-022145.002145.002040.002100.0025005293100
2012-08-012080.002120.001990.002030.00630012851500
2012-07-312038.002100.002010.002090.00610012649800
2012-07-302060.002060.001951.002040.0041008243700
2012-07-272060.002150.002010.002090.001810037772500
2012-07-261900.002070.001900.002030.002480049511000
2012-07-251743.001950.001743.001836.001010018507500
2012-07-241761.001795.001732.001782.001220021504100
2012-07-231939.001939.001780.001799.001450026747000
2012-07-201961.001961.001873.001920.00930017760300
2012-07-192030.002058.001961.001990.00630012583800
2012-07-182005.002020.001951.002020.001230024470800
2012-07-172025.002030.001986.002001.001070021452600
2012-07-132131.002131.001982.002011.003260066543100
2012-07-122265.002265.002115.002115.002530055122400
2012-07-112303.002390.002275.002281.001320030402700
2012-07-102480.002480.002321.002321.003800089874700
2012-07-092338.002500.002301.002456.0045000109707000

   ※ 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