[3318 JQスタンダード] メガネスーパ 日足 時系列データ

[3318 JQスタンダード] メガネスーパ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1286.0086.0084.0085.0048160041042200
2013-07-1186.0088.0085.0087.0046510039963300
2013-07-1087.0088.0085.0085.0024120020838800
2013-07-0988.0088.0085.0087.0057380049774900
2013-07-0890.0091.0087.0089.0087870078107200
2013-07-0588.0093.0088.0090.001239700111855600
2013-07-0489.0091.0086.0087.0048210042532900
2013-07-0386.0090.0085.0088.0065680057578500
2013-07-0286.0088.0085.0087.0027010023299500
2013-07-0187.0088.0084.0086.0041660035907700
2013-06-2884.0086.0084.0085.0024620020889900
2013-06-2784.0086.0080.0082.0041160033930200
2013-06-2693.0093.0082.0083.001571000137035700
2013-06-2596.0097.0091.0093.0080760075405800
2013-06-24100.00103.0096.0098.001105800109206200
2013-06-21100.00102.0097.00100.001908100189731600
2013-06-20113.00115.00102.00103.001855000196772400
2013-06-19130.00130.00112.00116.002007900236363100
2013-06-18147.00157.00121.00125.006698800942705400
2013-06-17117.00117.00117.00117.0022710026570700
2013-06-1485.0088.0085.0087.00547004715800
2013-06-1385.0085.0083.0084.00767006460000
2013-06-1285.0088.0084.0086.00429003661400
2013-06-1184.0089.0084.0087.00623005335800
2013-06-1081.0086.0081.0085.00649005378700
2013-06-0785.0090.0076.0079.0025510020888800
2013-06-0693.0093.0084.0084.0016940014949400
2013-06-0595.0097.0093.0094.00901008480600
2013-06-0494.0098.0092.0094.00637005984900
2013-06-03100.00100.0089.0095.0020020019112200
2013-05-31103.00105.00101.00101.00573005905900
2013-05-30111.00111.00103.00103.00563005998200
2013-05-29108.00114.00108.00111.00698007710000
2013-05-28113.00123.00109.00109.0012800014536800
2013-05-27119.00125.00119.00125.0013640016546200
2013-05-24119.00126.00119.00122.0014990018189600
2013-05-23127.00127.00120.00120.0020210025197600
2013-05-22126.00128.00126.00127.008890011220200
2013-05-21126.00128.00122.00126.0012890016060600
2013-05-20130.00132.00128.00129.00628008179600
2013-05-17127.00128.00123.00128.00391004952300
2013-05-16131.00132.00120.00122.0019350024381700
2013-05-15134.00134.00130.00130.008600011422100
2013-05-14132.00134.00131.00134.00328004359600
2013-05-13131.00134.00129.00133.0016060021117300
2013-05-10138.00138.00131.00131.00709009538200
2013-05-09136.00138.00136.00136.00708009648800
2013-05-08135.00136.00134.00136.008720011749600
2013-05-07133.00136.00133.00136.008590011490800
2013-05-02129.00134.00128.00131.009510012376100
2013-05-01136.00138.00130.00133.0024360032683100
2013-04-30140.00140.00137.00138.0015180021088900
2013-04-26140.00144.00139.00141.0033100046636900
2013-04-25140.00142.00137.00142.0026200036693500
2013-04-24141.00144.00137.00138.0025860036518700
2013-04-23134.00143.00133.00140.0062740086394500
2013-04-22133.00135.00133.00134.0013370017861000
2013-04-19135.00135.00131.00132.0015370020449100
2013-04-18133.00134.00129.00133.0022650029669100
2013-04-17134.00135.00129.00133.0026340034874600
2013-04-16124.00133.00121.00132.0045650058046000
2013-04-15123.00130.00123.00130.0056870072067800
2013-04-12118.00121.00117.00121.0010870012930200
2013-04-11119.00119.00117.00119.008810010427700
2013-04-10117.00119.00117.00119.0010510012366200
2013-04-09117.00118.00117.00117.0013430015765200
2013-04-08116.00117.00116.00116.0011920013850200
2013-04-05114.00117.00114.00115.0013950016125300
2013-04-04113.00115.00113.00114.00498005655100
2013-04-03116.00116.00112.00114.00622007136400
2013-04-02113.00114.00110.00112.0011160012481500
2013-04-01117.00119.00114.00114.0011610013441900
2013-03-29117.00118.00116.00117.00788009219300
2013-03-28117.00119.00117.00119.00516006063400
2013-03-27117.00119.00115.00116.00831009721400
2013-03-26117.00121.00115.00117.0011860014012600
2013-03-25117.00118.00117.00117.0011070012966000
2013-03-22114.00121.00112.00118.0045620053346800
2013-03-21114.00116.00114.00115.0012480014307800
2013-03-19112.00114.00111.00114.0038570043272100
2013-03-18107.00112.00105.00112.001424100156495500
2013-03-15120.00124.00120.00122.0027910033964200
2013-03-14119.00120.00117.00120.00732008694400
2013-03-13117.00119.00115.00118.0020210023670300
2013-03-12121.00122.00118.00118.0016840020059100
2013-03-11120.00122.00119.00121.0016870020305900
2013-03-08122.00123.00117.00118.0029240034884800
2013-03-07126.00126.00121.00122.0032500039931300
2013-03-06130.00131.00125.00126.0061210078270000
2013-03-05121.00131.00118.00131.0064580080880600
2013-03-04118.00121.00118.00120.0011550013789500
2013-03-01116.00118.00116.00118.00811009499900
2013-02-28118.00119.00116.00116.00754008855100
2013-02-27117.00118.00116.00116.00783009161700
2013-02-26115.00117.00115.00117.00670007754000
2013-02-25119.00119.00116.00118.0017860021022000
2013-02-22120.00120.00118.00118.0010880012898100
2013-02-21119.00121.00118.00121.0018460022046800
2013-02-20113.00123.00113.00123.0032350038286400
2013-02-19112.00116.00112.00114.0015760018004700
2013-02-18112.00119.00109.00115.0022880026194000
2013-02-15116.00117.00106.00112.0053730059038000
2013-02-14114.00120.00112.00118.0031850036630300
2013-02-13127.00127.00111.00113.001086600125558900
2013-02-12136.00137.00128.00128.0038170050193900
2013-02-08139.00141.00136.00136.0029040040063800
2013-02-07136.00141.00132.00140.0040440055107200
2013-02-06138.00138.00135.00135.0018580025297500
2013-02-05139.00141.00135.00137.0029670040765100
2013-02-04145.00148.00139.00141.0055030078739400
2013-02-01138.00142.00133.00142.0050780069274400
2013-01-31132.00144.00131.00139.001047200145599000
2013-01-30135.00135.00131.00132.0032770043495300
2013-01-29129.00141.00129.00135.00887100120147900
2013-01-28130.00130.00128.00130.0014820019104400
2013-01-25131.00131.00127.00130.0024030030986700
2013-01-24130.00132.00128.00131.0017500022750500
2013-01-23135.00135.00130.00130.0031470041682000
2013-01-22135.00137.00133.00134.0025410034228800
2013-01-21134.00137.00131.00136.0039050052032200
2013-01-18138.00140.00133.00135.00785200107006700
2013-01-17151.00152.00136.00139.001168900165386600
2013-01-16158.00158.00148.00150.001399000214435000
2013-01-15144.00161.00142.00160.001826400279841300
2013-01-11148.00153.00141.00143.00743000108626500
2013-01-10142.00147.00140.00145.0055210079062200
2013-01-09142.00144.00140.00142.00750100106075000
2013-01-08147.00150.00143.00146.0059440086972600
2013-01-07140.00153.00140.00145.00998900146087800
2013-01-04143.00146.00140.00142.0056940081675400
2012-12-28148.00149.00136.00140.001225300173809500
2012-12-27153.00156.00148.00148.001024600155603200
2012-12-26156.00167.00148.00155.002977100469235700
2012-12-25153.00159.00148.00152.001068700163147700
2012-12-21165.00165.00147.00153.003590200562862000
2012-12-20183.00183.00163.00167.003353800582983400
2012-12-19180.00185.00172.00179.002100700377055900
2012-12-18192.00194.00169.00178.003979600718820700
2012-12-17215.00216.00178.00187.002941000561720600
2012-12-14220.00227.00211.00215.001072400233606500
2012-12-13260.00271.00244.00244.001262000324823100
2012-12-12251.00287.00242.00273.0048164001293411000
2012-12-11200.00241.00200.00241.003914700884855100
2012-12-10213.00213.00187.00191.00990100194377200
2012-12-07247.00255.00218.00218.002544600618321800
2012-12-06155.00209.00155.00209.005054200975353500
2012-12-05131.00162.00130.00159.001508000230505100
2012-12-04129.00162.00129.00133.002946300433642400
2012-12-03122.00122.00117.00119.0015030017847100
2012-11-30126.00127.00119.00121.0036380044439000
2012-11-29110.00155.00109.00129.005058800697575000
2012-11-28101.00106.0098.00105.0015850016162200
2012-11-2798.00110.0098.00102.0035730037415100
2012-11-2697.0099.0095.0097.00539005193400
2012-11-2296.0098.0095.0096.0022620021815100
2012-11-2193.00115.0093.00100.001426300152222700
2012-11-2093.0094.0092.0092.00161001495800
2012-11-1993.0094.0091.0093.00354003267200
2012-11-1692.0093.0091.0093.00532004889400
2012-11-1595.0096.0090.0093.00885008224900
2012-11-14105.00105.0093.0094.0028440027532700
2012-11-1393.00120.0093.00105.002559900285027300
2012-11-1292.0092.0090.0090.005700520300
2012-11-0993.0093.0090.0092.00165001507400
2012-11-0894.0094.0092.0094.00182001690100
2012-11-0795.0096.0094.0094.00125001192000
2012-11-0695.0095.0092.0094.00375003495100
2012-11-0595.0096.0095.0095.00278002644800
2012-11-0296.0098.0096.0097.00184001778300
2012-11-0197.0098.0096.0097.006400620800
2012-10-3197.0098.0096.0096.004700453800
2012-10-3097.0097.0096.0097.00142001369400
2012-10-2998.0098.0096.0097.00172001667000
2012-10-2698.0099.0098.0098.00179001754400
2012-10-25100.00100.0099.0099.003900389400
2012-10-2499.00100.0098.00100.003800377000
2012-10-2399.0099.0099.0099.005200514800
2012-10-22100.00100.0098.0099.00196001936300
2012-10-19102.00102.0099.00100.00199002009300
2012-10-1898.00102.0098.00101.00241002398000
2012-10-1799.00100.0098.00100.00217002137000
2012-10-16100.00101.0099.00101.007900788700
2012-10-1599.00100.0098.00100.00166001645100
2012-10-12101.00101.0098.0098.00366003618100
2012-10-11100.00101.00100.00100.00104001040800
2012-10-10104.00104.00101.00101.00201002047100
2012-10-09101.00105.00101.00104.00267002762700
2012-10-0599.00103.0099.00101.00393003971800
2012-10-04100.00100.0099.00100.007800776800
2012-10-03101.00101.0099.0099.00114001141400
2012-10-02100.00101.00100.00100.008700872400
2012-10-01101.00101.00100.00100.003000300700
2012-09-28101.00102.00100.00100.004000403300
2012-09-27100.00102.00100.00102.00161001615700
2012-09-26102.00102.00101.00101.004400445800
2012-09-25102.00102.00101.00102.009400954400
2012-09-24103.00104.00102.00102.003900400800
2012-09-21103.00104.00102.00103.002000205200
2012-09-20103.00104.00102.00104.004800491200
2012-09-19103.00104.00100.00104.00322003283400
2012-09-18102.00104.00102.00103.007800799100
2012-09-14103.00104.00103.00103.00178001845800
2012-09-13103.00104.00103.00103.008000825000
2012-09-12103.00108.00102.00103.00403004189600
2012-09-11103.00105.00103.00104.00110001141500
2012-09-10105.00105.00102.00102.00143001472800
2012-09-07102.00104.00102.00104.004300444600
2012-09-06103.00105.00102.00103.00118001223800
2012-09-05102.00104.00102.00103.004500463000
2012-09-04105.00105.00102.00103.00429004442200
2012-09-03109.00109.00105.00105.00328003487500
2012-08-31111.00114.00109.00109.00494005473000
2012-08-30110.00114.00107.00111.00549006053000
2012-08-29106.00113.00106.00112.00635006954600
2012-08-28108.00108.00105.00106.00232002466200
2012-08-27105.00108.00105.00107.00301003193700
2012-08-24105.00107.00104.00105.00176001851300
2012-08-23105.00106.00104.00105.00200002097100
2012-08-22106.00108.00104.00105.00470004968400
2012-08-21105.00112.00105.00105.00706007557800
2012-08-20105.00107.00104.00105.00184001924200
2012-08-17106.00115.00104.00104.0020760022829700
2012-08-16104.00107.00103.00104.00272002868600
2012-08-15104.00105.00103.00103.004500466900
2012-08-14105.00105.00104.00104.004400458600
2012-08-13104.00104.00102.00103.00163001675200
2012-08-10105.00107.00104.00104.007600793100
2012-08-09106.00107.00105.00106.0095001004800
2012-08-08107.00107.00105.00105.006700705000
2012-08-07105.00107.00104.00107.007200761500
2012-08-06106.00107.00105.00105.007300770400
2012-08-03106.00107.00104.00104.00143001510100
2012-08-02108.00108.00105.00106.00330003498800
2012-08-01112.00112.00108.00108.00704007741500
2012-07-31129.00136.00110.00111.0067750081493200
2012-07-30119.00119.00117.00119.00214002534300
2012-07-27117.00118.00116.00118.007800912700
2012-07-26115.00117.00114.00117.004000460700
2012-07-25114.00118.00113.00117.00157001822900
2012-07-24112.00114.00112.00114.00197002221800
2012-07-23114.00114.00112.00114.006200703500
2012-07-20114.00115.00114.00114.003500401900
2012-07-19113.00114.00112.00114.005100576600
2012-07-18114.00115.00113.00114.003000342100
2012-07-17114.00115.00112.00115.005900671000
2012-07-13114.00116.00112.00115.00143001632100
2012-07-12116.00116.00111.00111.00191002152400
2012-07-11112.00117.00112.00116.00218002519400
2012-07-10115.00115.00113.00113.007600868700
2012-07-09117.00117.00114.00114.00141001631400

   ※ 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