[3181 JQスタンダード] 買取王国 日足 時系列データ

[3181 JQスタンダード] 買取王国 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121470.001598.001465.001598.001170017754900
2013-07-111479.001498.001450.001473.0047006906900
2013-07-101500.001519.001438.001471.001080016000500
2013-07-091410.001462.001410.001462.0040005676700
2013-07-081465.001520.001430.001430.001650024254100
2013-07-051390.001435.001390.001435.00940013286900
2013-07-041402.001417.001380.001415.0062008624400
2013-07-031400.001420.001388.001410.0069009683200
2013-07-021350.001388.001350.001388.00760010413800
2013-07-011301.001338.001300.001325.0070009224900
2013-06-281298.001330.001270.001308.001070013952900
2013-06-271300.001300.001225.001268.001030012960600
2013-06-261350.001350.001290.001291.00890011649000
2013-06-251355.001368.001330.001345.0045006070400
2013-06-241410.001423.001357.001363.0058008082300
2013-06-211377.001400.001310.001381.001010013746300
2013-06-201410.001418.001398.001400.0019002670100
2013-06-191417.001437.001404.001415.0053007500300
2013-06-181414.001416.001403.001413.0026003670900
2013-06-171425.001425.001400.001405.0070009847600
2013-06-141470.001470.001404.001425.0038005450400
2013-06-131446.001446.001400.001421.0055007762400
2013-06-121436.001475.001410.001452.0068009742000
2013-06-111410.001468.001410.001436.0061008698100
2013-06-101512.001514.001402.001440.00890013016600
2013-06-071511.001511.001309.001367.003320046026300
2013-06-061711.001711.001552.001587.001620025849400
2013-06-051701.001748.001700.001712.00930015966000
2013-06-041612.001730.001600.001700.001860030366300
2013-06-031660.001660.001610.001640.0060009882100
2013-05-311680.001699.001672.001672.0029004893900
2013-05-301695.001695.001655.001665.00920015360500
2013-05-291775.001775.001690.001715.00700012033500
2013-05-281750.001750.001681.001720.00920015829200
2013-05-271660.001719.001660.001698.00930015547100
2013-05-241705.001769.001635.001689.002460041786300
2013-05-231850.001905.001651.001651.003730067132200
2013-05-221950.001950.001851.001935.001010019273900
2013-05-211998.002000.001935.001951.001070021066500
2013-05-201940.001960.001900.001952.001140021986500
2013-05-171932.001932.001851.001900.001280024127700
2013-05-161940.001980.001790.001899.002220040960300
2013-05-152185.002186.001840.001945.004700093241600
2013-05-142220.002228.002120.002124.002480054274900
2013-05-132100.002210.002050.002210.0047800101549800
2013-05-102079.002079.002001.002072.001820037251900
2013-05-092040.002050.002003.002007.001030020923300
2013-05-082087.002117.002030.002039.002110043829700
2013-05-072150.002150.002051.002130.003030063563100
2013-05-021991.002033.001982.002014.001420028444000
2013-05-011990.002079.001975.001987.003870077736400
2013-04-302099.002099.001975.001980.002190043763100
2013-04-262016.002140.001980.002011.003390069070900
2013-04-252080.002100.002050.002066.003400070470600
2013-04-242145.002180.002060.002096.004170088204000
2013-04-232200.002368.002090.002180.0085700189033400
2013-04-222060.002171.001940.002165.00120000247395400
2013-04-191920.002190.001920.002075.00291400597559300
2013-04-181710.001825.001687.001818.005350094759600
2013-04-171692.001697.001650.001686.001480024837500
2013-04-161711.001711.001605.001668.004510074386200
2013-04-151800.001800.001740.001750.001730030580700
2013-04-121675.001830.001655.001800.004770083847500
2013-04-111680.001685.001635.001647.001130018716700
2013-04-101613.001650.001612.001649.00670010887200
2013-04-091638.001645.001601.001606.00950015404200
2013-04-081650.001657.001630.001638.001040017058500
2013-04-051639.001670.001637.001650.002040033752800
2013-04-041656.001678.001634.001652.0055009073400
2013-04-031677.001688.001665.001666.0043007223700
2013-04-021650.001710.001600.001656.001540025528400
2013-04-011810.001810.001651.001676.001610028391300
2013-03-291838.001838.001803.001808.001190021634200
2013-03-281858.001870.001791.001820.002740050054600
2013-03-271823.001823.001783.001783.001710030769600
2013-03-261787.001847.001784.001823.001500027072200
2013-03-251850.001850.001798.001813.001600029138600
2013-03-221849.001860.001761.001849.003270059164900
2013-03-211750.001865.001740.001853.00102500185219500
2013-03-191687.001699.001665.001670.002670044829400
2013-03-181676.001684.001637.001673.003860064149900
2013-03-151779.001800.001713.001733.002220038858700
2013-03-141783.001849.001780.001781.002830051304400
2013-03-131712.001840.001680.001802.004520079653300
2013-03-121832.001857.001676.001760.0063600111662900
2013-03-112058.002080.001805.001834.0093200176149900
2013-03-082126.002160.002051.002051.004270090135200
2013-03-072156.002158.002101.002101.003980084596700
2013-03-062210.002223.002152.002165.003230070344200
2013-03-052200.002220.002138.002175.003600078571900
2013-03-042160.002228.002086.002190.0093900201673200
2013-03-012277.002278.002161.002170.0093700207503000
2013-02-282140.002265.002103.002260.00236500520770300
2013-02-272050.002120.002018.002075.0099100204627200
2013-02-262135.002135.002026.002058.0071000146806200
2013-02-252220.002230.002144.002150.00146600318918800
2013-02-222301.002330.002233.002265.00138700315514700
2013-02-212407.002520.002301.002330.004688001123204200
2013-02-202450.002469.002245.002385.005146001216210600
2013-02-192441.002499.002206.002270.006104001418433900
2013-02-182800.002880.002478.002601.0013553003586921000
2013-02-152950.003000.002760.003000.0020139005924520200
2013-02-142000.002500.002000.002500.009960002169405000

   ※ 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