[3317 JQスタンダード] フライングG 日足 時系列データ

[3317 JQスタンダード] フライングG (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12604.00604.00599.00599.00400241100
2013-07-11603.00603.00602.00602.00300180700
2013-07-10599.00603.00599.00603.00200120200
2013-07-09605.00605.00603.00603.0018001087000
2013-07-08592.00604.00592.00604.001100656300
2013-07-05591.00591.00591.00591.0010059100
2013-07-04585.00591.00585.00591.00200117600
2013-07-03574.00589.00573.00589.001300753100
2013-07-02572.00572.00572.00572.001000572000
2013-07-01582.00596.00573.00573.0026001499900
2013-06-28582.00582.00582.00582.00300174600
2013-06-27580.00580.00553.00563.001500841300
2013-06-26582.00582.00570.00580.001300750000
2013-06-25582.00582.00582.00582.00300174600
2013-06-24600.00600.00582.00582.00500294600
2013-06-21600.00600.00584.00600.001400836800
2013-06-20602.00602.00602.00602.00500301000
2013-06-19583.00583.00583.00583.00500291500
2013-06-18580.00585.00580.00585.00200116500
2013-06-17601.00601.00599.00599.00400240200
2013-06-14584.00585.00579.00584.00800466800
2013-06-13575.00575.00570.00571.00600343600
2013-06-12574.00575.00574.00575.00200114900
2013-06-11567.00574.00549.00574.0065003608700
2013-06-10565.00578.00565.00578.001000575300
2013-06-07568.00572.00565.00565.0045002548400
2013-06-06573.00573.00568.00568.0029001653500
2013-06-05576.00576.00576.00576.0010057600
2013-06-04561.00577.00561.00574.00700397600
2013-06-03578.00578.00561.00561.0045002592300
2013-05-31584.00584.00580.00582.0058003372600
2013-05-30588.00589.00586.00586.0035002057700
2013-05-29599.00600.00587.00599.0053003145600
2013-05-28599.00599.00599.00599.00200119800
2013-05-27601.00601.00599.00599.001200719200
2013-05-24600.00600.00598.00598.0028001679000
2013-05-23602.00602.00598.00599.0044002642700
2013-05-22618.00618.00600.00602.0058003486900
2013-05-21615.00619.00600.00619.00104006266000
2013-05-20620.00620.00600.00612.0066003992400
2013-05-17615.00615.00610.00610.00500306000
2013-05-16604.00616.00598.00616.00119007182800
2013-05-15609.00620.00608.00608.0021001282300
2013-05-14607.00609.00607.00609.001300790500
2013-05-13620.00622.00605.00605.00105006423800
2013-05-10625.00625.00619.00619.001600996000
2013-05-09629.00629.00620.00620.001400879700
2013-05-08620.00630.00620.00620.00700435000
2013-05-07630.00630.00610.00620.0032001983800
2013-05-02610.00622.00609.00622.0017001043800
2013-05-01610.00610.00609.00609.00400243900
2013-04-30607.00610.00607.00610.0022001336000
2013-04-26604.00612.00604.00605.001200730400
2013-04-25612.00614.00603.00612.0038002305300
2013-04-24606.00607.00606.00607.00500303200
2013-04-23605.00609.00605.00605.00900545700
2013-04-22604.00612.00602.00603.00600362900
2013-04-19600.00602.00600.00600.0036002160400
2013-04-18595.00600.00594.00598.001400833000
2013-04-17595.00595.00595.00595.00600357000
2013-04-1600
2013-04-15604.00604.00595.00595.001600962200
2013-04-12581.00593.00581.00593.0065003785000
2013-04-11576.00580.00576.00580.00500288800
2013-04-10584.00590.00580.00580.0030001751300
2013-04-09581.00593.00581.00593.00600350800
2013-04-08604.00604.00581.00581.0038002244300
2013-04-05605.00605.00593.00593.0037002218700
2013-04-04607.00607.00607.00607.00200121400
2013-04-03600.00608.00600.00608.00300180800
2013-04-02612.00612.00593.00610.0027001647900
2013-04-01615.00615.00612.00612.0017001043400
2013-03-29598.00598.00591.00591.001300774400
2013-03-28600.00600.00599.00599.001200719500
2013-03-27592.00604.00580.00603.0068004034200
2013-03-26634.00642.00626.00642.00109006901200
2013-03-25648.00649.00631.00634.0085005427600
2013-03-22649.00649.00640.00649.0086005557700
2013-03-21654.00654.00648.00649.0036002345900
2013-03-19651.00654.00643.00643.001200778900
2013-03-18662.00663.00648.00648.00118007698700
2013-03-15654.00657.00649.00657.0016001045700
2013-03-14649.00654.00649.00653.0032002077700
2013-03-13656.00667.00650.00652.0023001506600
2013-03-12648.00656.00648.00656.00500326300
2013-03-11645.00658.00645.00658.0090005853400
2013-03-08640.00644.00630.00644.0046002951600
2013-03-07637.00644.00637.00644.0039002503400
2013-03-06626.00635.00626.00635.0018001137800
2013-03-05625.00626.00625.00626.001100687600
2013-03-04625.00626.00625.00625.001400875400
2013-03-01620.00625.00619.00619.001200747600
2013-02-2800
2013-02-27611.00616.00611.00616.001100672600
2013-02-26615.00620.00614.00616.001600988200
2013-02-25614.00614.00614.00614.0025001535000
2013-02-22610.00610.00610.00610.00600366000
2013-02-2100
2013-02-20614.00614.00610.00610.00700428200
2013-02-19597.00608.00597.00608.00700422800
2013-02-18600.00606.00597.00597.0029001739200
2013-02-15605.00605.00599.00600.0020001204100
2013-02-14600.00602.00600.00602.00900540500
2013-02-13608.00608.00600.00600.001600963200
2013-02-12600.00608.00600.00608.00600362400
2013-02-08600.00611.00599.00599.001400844800
2013-02-07600.00600.00600.00600.00900540000
2013-02-06607.00607.00599.00599.001300783300
2013-02-05601.00606.00600.00606.00900541600
2013-02-04581.00604.00579.00604.0047002762000
2013-02-01586.00586.00579.00579.00900523100
2013-01-31586.00591.00580.00586.0025001471100
2013-01-30574.00586.00571.00586.001000575800
2013-01-29570.00580.00570.00580.001400809600
2013-01-28571.00576.00569.00569.0026001485400
2013-01-25575.00575.00575.00575.00200115000
2013-01-24566.00579.00564.00568.0037002099100
2013-01-23570.00570.00566.00566.001500850400
2013-01-22563.00563.00562.00563.001400787800
2013-01-21558.00563.00558.00563.00800448100
2013-01-18555.00555.00553.00553.00800443200
2013-01-17562.00563.00554.00554.0019001060900
2013-01-16554.00555.00554.00554.001400776600
2013-01-15550.00557.00542.00555.0055003029500
2013-01-11562.00562.00521.00558.0055003032400
2013-01-10565.00565.00562.00562.00600338700
2013-01-09572.00572.00565.00565.00500283200
2013-01-08565.00565.00565.00565.00600339000
2013-01-07565.00570.00562.00570.001300736500
2013-01-04564.00564.00561.00563.00700394100
2012-12-28558.00558.00555.00555.0019001058300
2012-12-27558.00564.00558.00564.001500844100
2012-12-26566.00566.00566.00566.00600339600
2012-12-25557.00557.00556.00556.00400222700
2012-12-21558.00559.00557.00557.00500279000
2012-12-20558.00558.00557.00557.00400223100
2012-12-19553.00553.00553.00553.001200663600
2012-12-18552.00559.00551.00552.001000552600
2012-12-17559.00559.00550.00552.0024001323600
2012-12-14565.00565.00552.00552.00700394100
2012-12-13554.00560.00550.00550.0026001446100
2012-12-12551.00551.00551.00551.00300165300
2012-12-11550.00552.00550.00552.00200110200
2012-12-10553.00553.00553.00553.00300165900
2012-12-0700
2012-12-06561.00561.00556.00556.00300167400
2012-12-0500
2012-12-04560.00560.00558.00558.00200111800
2012-12-03557.00557.00557.00557.0030001671000
2012-11-30549.00557.00549.00557.00300165500
2012-11-2900
2012-11-28550.00550.00550.00550.0010055000
2012-11-2700
2012-11-26548.00548.00548.00548.0010054800
2012-11-22550.00561.00545.00545.00400221600
2012-11-21546.00550.00546.00550.00400219600
2012-11-20551.00551.00545.00551.001100604500
2012-11-19580.00580.00580.00580.00300174000
2012-11-1600
2012-11-15585.00585.00585.00585.00300175500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09560.00590.00560.00560.0024001357800
2012-11-08565.00565.00565.00565.0010056500
2012-11-0700
2012-11-06570.00570.00570.00570.0010057000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30563.00563.00563.00563.0010056300
2012-10-29563.00563.00563.00563.00400225200
2012-10-2600
2012-10-25563.00563.00563.00563.0010056300
2012-10-2400
2012-10-23591.00591.00581.00581.00500291500
2012-10-22644.00644.00571.00571.0057003632300
2012-10-1900
2012-10-18543.00544.00543.00544.00200108700
2012-10-17560.00560.00560.00560.0048002688000
2012-10-16565.00565.00560.00560.001100618000
2012-10-15558.00562.00558.00560.0049002743400
2012-10-1200
2012-10-11540.00550.00540.00550.00500272900
2012-10-10544.00548.00544.00548.00200109200
2012-10-09540.00540.00540.00540.0010054000
2012-10-05542.00550.00542.00550.00300163400
2012-10-04550.00550.00550.00550.0010055000
2012-10-03550.00550.00550.00550.0010055000
2012-10-0200
2012-10-0100
2012-09-28549.00549.00549.00549.001600878400
2012-09-27536.00549.00536.00549.00400218300
2012-09-2600
2012-09-2500
2012-09-24543.00548.00543.00548.00700381100
2012-09-21544.00544.00544.00544.0010054400
2012-09-20554.00554.00543.00543.00500275500
2012-09-1900
2012-09-18541.00550.00535.00550.00700378700
2012-09-14555.00555.00553.00553.00600332700
2012-09-1300
2012-09-12536.00536.00536.00536.00500268000
2012-09-11540.00540.00540.00540.00400216000
2012-09-10536.00540.00536.00540.00300161200
2012-09-07536.00536.00536.00536.00500268000
2012-09-06541.00541.00540.00540.00300162100
2012-09-05542.00550.00542.00542.00700380200
2012-09-04550.00555.00550.00555.00700385500
2012-09-0300
2012-08-31560.00560.00560.00560.0010056000
2012-08-3000
2012-08-2900
2012-08-28560.00560.00560.00560.0010056000
2012-08-2700
2012-08-24559.00559.00559.00559.0010055900
2012-08-23541.00571.00541.00552.0027001471800
2012-08-22552.00552.00551.00551.00200110300
2012-08-21565.00565.00555.00555.00600335300
2012-08-20571.00571.00571.00571.00300171300
2012-08-17551.00551.00551.00551.0010055100
2012-08-1600
2012-08-15554.00570.00554.00560.001300725400
2012-08-1400
2012-08-13552.00552.00552.00552.0010055200
2012-08-10545.00554.00545.00554.00400220700
2012-08-0900
2012-08-0800
2012-08-07555.00555.00554.00554.00500277400
2012-08-06570.00570.00565.00565.00200113500
2012-08-03570.00570.00570.00570.0037002109000
2012-08-02545.00550.00545.00550.00600328000
2012-08-01545.00545.00545.00545.0010054500
2012-07-31554.00555.00554.00555.00400221700
2012-07-30552.00552.00552.00552.0010055200
2012-07-2700
2012-07-26541.00552.00541.00552.00300164400
2012-07-25549.00551.00549.00551.00800439400
2012-07-24533.00533.00533.00533.00400213200
2012-07-23536.00553.00536.00553.00800434000
2012-07-20553.00553.00535.00545.00500272100
2012-07-19535.00552.00535.00552.0031001670200
2012-07-18550.00550.00549.00549.00200109900
2012-07-17545.00550.00545.00550.00900491500
2012-07-13565.00565.00555.00555.00700392400
2012-07-12543.00545.00543.00545.00200108800
2012-07-11541.00543.00541.00543.00200108400
2012-07-10565.00565.00541.00541.00700385600
2012-07-09550.00550.00543.00543.00600328800

   ※ 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