[3326 JQスタンダード] ランシステム 日足 時系列データ

[3326 JQスタンダード] ランシステム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12629.00629.00617.00617.0046002849500
2013-07-11625.00633.00620.00625.001200751500
2013-07-10630.00632.00619.00632.00900565200
2013-07-09627.00630.00620.00621.0041002549700
2013-07-08626.00632.00625.00627.0063003967700
2013-07-05639.00639.00625.00628.0062003885500
2013-07-04624.00640.00614.00639.0083005176200
2013-07-03615.00619.00615.00619.0043002646900
2013-07-02604.00613.00603.00613.0052003145000
2013-07-01601.00606.00601.00606.0039002346600
2013-06-28590.00600.00590.00598.0073004355500
2013-06-27600.00609.00584.00604.0062003696600
2013-06-26639.00649.00615.00616.002780017674900
2013-06-2569700.0071900.0069500.0071900.001389690300
2013-06-2470000.0070100.0069000.0070100.00916346600
2013-06-2169500.0069500.0068500.0069000.00634355300
2013-06-2070000.0070000.0069200.0069200.00765312400
2013-06-1969900.0069900.0068100.0069900.00191318000
2013-06-1867200.0069800.0067200.0067900.00432928800
2013-06-1765000.0066400.0065000.0066400.00342227000
2013-06-1467600.0067700.0063100.0063100.0018612157100
2013-06-1370800.0070800.0067000.0067500.00976619600
2013-06-1270500.0070800.0069300.0070800.0012844500
2013-06-1172000.0072000.0068800.0070500.00886189900
2013-06-1070600.0072500.0069900.0070500.00624399100
2013-06-0769500.0069500.0065000.0068000.00674511300
2013-06-0672000.0072500.0070500.0070500.00453225700
2013-06-0573000.0075000.0073000.0074000.00161184900
2013-06-0475100.0075100.0070400.0073000.00765566700
2013-06-0378500.0078900.0075100.0075100.00725565800
2013-05-3180000.0080400.0078300.0078400.00342691900
2013-05-3081200.0081900.0079500.0079500.00433468400
2013-05-2980100.0081700.0080000.0081500.00262096200
2013-05-2880000.0080600.0079600.0080100.00201598500
2013-05-2781400.0081400.0079800.0080000.00302412100
2013-05-2480000.0082500.0079900.0081900.00846782300
2013-05-2384000.0084000.0079100.0080000.00746009700
2013-05-2281300.0083000.0081100.0083000.00695637300
2013-05-2181000.0081000.0080300.0080900.00241940700
2013-05-2080200.0080900.0080100.0080500.00282251800
2013-05-1779800.0080100.0078000.0080100.00342704800
2013-05-1681300.0081500.0078300.0078300.00443485900
2013-05-1583400.0084000.0079000.0081700.00907385000
2013-05-1483000.0083000.0082000.0083000.00362982800
2013-05-1381900.0083400.0081000.0083400.00352863200
2013-05-1082700.0082700.0081000.0081100.00231892700
2013-05-0979700.0081900.0079700.0080500.00544351200
2013-05-0880000.0080400.0079300.0079600.00453594500
2013-05-0778500.0079800.0078100.0078500.00262049000
2013-05-0274800.0076900.0074700.0076900.00322408200
2013-05-0177700.0077700.0073000.0074700.0020415232400
2013-04-3080000.0084000.0078900.0078900.00665303100
2013-04-2679300.0079900.0078200.0079900.00403169300
2013-04-2576900.0078100.0076900.0077900.00151162800
2013-04-2478000.0079500.0076500.0076900.00312413400
2013-04-2373000.0075100.0073000.0075000.00685006500
2013-04-2272100.0072600.0072000.0072600.00271949300
2013-04-1971100.0072000.0071000.0071800.00211495500
2013-04-1872100.0072200.0071100.0071100.00231650300
2013-04-1771500.0072000.0071000.0072000.00282003000
2013-04-1671700.0071900.0070700.0071900.00221570400
2013-04-1572200.0072200.0070100.0072000.00483406100
2013-04-1272000.0072600.0070900.0070900.00564024700
2013-04-1172000.0072500.0071700.0072000.00171226000
2013-04-1071400.0072500.0071400.0072000.00352516400
2013-04-0970500.0071500.0070500.0071400.00151066300
2013-04-0870000.0071000.0069900.0070100.00241687200
2013-04-0569000.0070700.0069000.0069500.00322232700
2013-04-0469300.0069900.0068300.0069800.0014963000
2013-04-0369300.0069500.0068300.0069500.006415400
2013-04-0269000.0069300.0064200.0069300.00442950800
2013-04-0173500.0073500.0069900.0069900.00795638100
2013-03-2973300.0073400.0072800.0072800.00292119000
2013-03-2872800.0073100.0072500.0072800.00231676000
2013-03-2771500.0072900.0071500.0072900.00221593500
2013-03-2673200.0073200.0071400.0071400.00513679000
2013-03-2572500.0073000.0072000.0072000.00171229300
2013-03-2272400.0072500.0071500.0072500.0012864600
2013-03-2171100.0073400.0071100.0073000.00241722600
2013-03-1971000.0072000.0070500.0070800.00211489400
2013-03-1870500.0071000.0070500.0071000.00342404000
2013-03-1570000.0072000.0070000.0072000.00543842700
2013-03-1470000.0070500.0069800.0070300.00271900800
2013-03-1370000.0070000.0068600.0070000.00332301700
2013-03-1269100.0069400.0068600.0069400.00271866200
2013-03-1169000.0069000.0068000.0068500.00231583300
2013-03-0866800.0067000.0066000.0067000.00734868000
2013-03-0765400.0065900.0065400.0065900.008525000
2013-03-0664000.0065200.0064000.0065200.0012777500
2013-03-0564800.0065000.0064000.0064000.0011711600
2013-03-0464900.0066000.0064500.0064700.00291887200
2013-03-0162500.0064800.0062300.0064300.00442768800
2013-02-2862000.0062800.0061500.0062500.0014871400
2013-02-2761100.0063500.0060500.0061500.00543345600
2013-02-2660300.0060300.0059600.0059600.00251501400
2013-02-2561000.0062000.0061000.0061000.00352146800
2013-02-2260100.0061000.0060100.0061000.00311882100
2013-02-2159800.0060000.0059400.0060000.0011656600
2013-02-2059700.0059800.0059700.0059800.003179200
2013-02-1958800.0059000.0058000.0059000.00271590100
2013-02-1857700.0058800.0057700.0058800.008464700
2013-02-1559000.0059000.0057600.0057700.00261516600
2013-02-1459800.0059800.0059000.0059800.0010594700
2013-02-1360800.0060800.0058800.0058800.00442632500
2013-02-1261900.0062500.0061000.0061000.00402472900
2013-02-0859800.0061000.0059700.0060000.00301813700
2013-02-0759800.0060000.0059600.0059900.00714249900
2013-02-0659400.0059600.0059100.0059100.00251485500
2013-02-0559100.0059800.0058700.0058700.00342011700
2013-02-0457400.0059200.0057400.0058200.00975639600
2013-02-0157600.0057600.0056700.0057400.00744227300
2013-01-3157900.0058800.0057400.0057500.00925302000
2013-01-3057300.0057800.0057300.0057400.0012691000
2013-01-2957800.0058000.0057300.0057700.0016923200
2013-01-2856000.0057600.0056000.0057600.00271537100
2013-01-2555400.0055500.0055400.0055500.005277400
2013-01-2455100.0055400.0055000.0055400.009496500
2013-01-2355000.0055100.0055000.0055100.006330100
2013-01-2255000.0055400.0055000.0055400.0018992700
2013-01-2154200.0054900.0054200.0054900.0011601100
2013-01-1854700.0055000.0053900.0054000.00402183400
2013-01-1754500.0054700.0053900.0053900.0012651100
2013-01-1654000.0054700.0054000.0054000.008432700
2013-01-1554500.0054500.0053500.0053800.00191027000
2013-01-1154500.0055000.0054300.0054300.00191041300
2013-01-1053500.0054300.0053500.0054300.0016860500
2013-01-0953600.0053700.0053300.0053300.0012642300
2013-01-0854000.0054000.0052500.0052700.00251329600
2013-01-0754000.0054000.0053200.0054000.00221185700
2013-01-0455000.0055000.0052000.0054700.00422263900
2012-12-2851300.0053300.0051200.0053300.00381984100
2012-12-2752000.0053200.0051800.0051800.00743862000
2012-12-2651000.0051500.0050300.0050400.0013666700
2012-12-2550200.0051200.0050200.0050300.00241214700
2012-12-2150300.0050300.0050100.0050200.008401700
2012-12-2051300.0051300.0050200.0050500.0011555700
2012-12-1951200.0051200.0050800.0051100.005255100
2012-12-1850600.0051400.0050000.0051400.00271361500
2012-12-1751300.0051500.0050800.0050900.00201023000
2012-12-1451500.0051500.0051500.0051500.00151500
2012-12-1351100.0051500.0051100.0051500.0010513500
2012-12-1251000.0051100.0051000.0051100.008408300
2012-12-1151100.0051100.0051100.0051100.002102200
2012-12-1051500.0051700.0051000.0051500.007360200
2012-12-0751600.0051600.0051000.0051000.006308300
2012-12-0651500.0051500.0051100.0051100.006308600
2012-12-0550600.0051500.0050600.0051500.002102100
2012-12-0452000.0052000.0050200.0050200.0014708300
2012-12-0351900.0052000.0051800.0052000.0017882800
2012-11-3051200.0051200.0050800.0051200.0014716400
2012-11-2950600.0050600.0050500.0050500.005252900
2012-11-2850800.0050800.0050100.0050100.0010505100
2012-11-2751700.0051700.0050700.0050800.0010511400
2012-11-2651000.0051000.0050800.0050800.005254600
2012-11-2251000.0051400.0051000.0051300.00261331800
2012-11-2151000.0051200.0050800.0051200.0012612800
2012-11-2049850.0050900.0049850.0050500.0012601750
2012-11-1950000.0050500.0049950.0050500.008400950
2012-11-1650000.0050000.0049950.0049950.005249850
2012-11-1550300.0050300.0049300.0049300.0010500000
2012-11-1448600.0048900.0048600.0048900.004194700
2012-11-1349000.0049000.0048900.0048900.007342500
2012-11-1249100.0049100.0049100.0049100.00149100
2012-11-0949000.0049000.0049000.0049000.006294000
2012-11-0850000.0050000.0049500.0049500.0013645700
2012-11-0750100.0050100.0050100.0050100.007350700
2012-11-0650000.0050400.0049700.0050100.006300200
2012-11-0550000.0050000.0049500.0050000.005249500
2012-11-0250000.0051000.0048900.0048900.00351756100
2012-11-0151300.0051300.0047250.0049950.00713447600
2012-10-3147100.0051500.0047100.0051300.00703501500
2012-10-3047000.0047000.0047000.0047000.00294000
2012-10-2947000.0047100.0046900.0047100.008376000
2012-10-2646400.0046600.0046400.0046600.00293000
2012-10-2546000.0046950.0046000.0046000.0013599550
2012-10-2445400.0047100.0045400.0047100.009421600
2012-10-2300
2012-10-2245250.0045400.0045250.0045350.004181250
2012-10-1945200.0045200.0045200.0045200.00145200
2012-10-1845600.0045650.0045150.0045200.004181600
2012-10-1745450.0045500.0045050.0045100.007317500
2012-10-1645000.0045300.0045000.0045300.004180500
2012-10-1545050.0045500.0044900.0045000.00371666050
2012-10-1245450.0046200.0045450.0046000.005228550
2012-10-1145850.0046000.0045850.0046000.004183550
2012-10-1046000.0046000.0045850.0045850.0010459600
2012-10-0947000.0047000.0046950.0047000.006281900
2012-10-0546650.0046650.0045850.0045850.0012559000
2012-10-0446550.0047000.0045500.0047000.00241107900
2012-10-0346700.0046700.0046550.0046550.006280050
2012-10-0246700.0046700.0046700.0046700.00146700
2012-10-0146700.0046700.0046700.0046700.00146700
2012-09-2847100.0047500.0046800.0047500.0014658600
2012-09-2747950.0047950.0047500.0047500.004191350
2012-09-2647400.0047400.0047400.0047400.00294800
2012-09-2547700.0047700.0047000.0047000.0012565400
2012-09-2447400.0047400.0047300.0047300.004189300
2012-09-2100
2012-09-2000
2012-09-1948000.0048000.0047400.0047400.00295400
2012-09-1847500.0047500.0047500.0047500.00147500
2012-09-1447000.0047500.0047000.0047500.0015705500
2012-09-1347800.0047800.0047800.0047800.003143400
2012-09-1248000.0048050.0047800.0047800.008383450
2012-09-1100
2012-09-1049000.0049000.0049000.0049000.003147000
2012-09-0747700.0048950.0047700.0048950.009434700
2012-09-0648050.0048050.0047700.0047700.008383800
2012-09-0548450.0048450.0048050.0048050.003144550
2012-09-0400
2012-09-0349200.0049200.0049200.0049200.00298400
2012-08-3148700.0048700.0048600.0048600.00297300
2012-08-3048400.0049500.0048400.0049500.006295900
2012-08-2948700.0049400.0048700.0049400.005245200
2012-08-2848900.0049150.0048700.0048700.009439450
2012-08-2749500.0049500.0049500.0049500.004198000
2012-08-2449000.0049000.0048050.0048050.0012581050
2012-08-2349000.0049000.0049000.0049000.004196000
2012-08-2248250.0048300.0048000.0048000.00241154800
2012-08-2148800.0049000.0048150.0048950.0012583500
2012-08-2048950.0049000.0048950.0048950.0010489550
2012-08-1749550.0049600.0049200.0049450.00452227200
2012-08-1650500.0050500.0049400.0049600.00391949500
2012-08-1550500.0051500.0049650.0051500.00261319450
2012-08-1449750.0050400.0049650.0050400.007349850
2012-08-1348800.0049950.0048800.0049950.0013642500
2012-08-1049000.0049100.0048600.0048600.009441250
2012-08-0948150.0048150.0048150.0048150.00148150
2012-08-0800
2012-08-0748000.0048000.0048000.0048000.004192000
2012-08-0648000.0048050.0048000.0048000.0012576150
2012-08-0349500.0049600.0048000.0048000.0019930300
2012-08-0249500.0049500.0048650.0048650.00298150
2012-08-0100
2012-07-3148850.0048850.0048850.0048850.00148850
2012-07-3049100.0049100.0048550.0048550.007341150
2012-07-2749650.0049650.0049650.0049650.009446850
2012-07-2648200.0048200.0048200.0048200.006289200
2012-07-2548900.0048900.0048500.0048500.0010487700
2012-07-2448950.0048950.0048950.0048950.004195800
2012-07-2349300.0049900.0049000.0049100.009442700
2012-07-2049500.0049500.0049500.0049500.00149500
2012-07-1949700.0049700.0049500.0049500.006297200
2012-07-1848950.0049900.0048950.0049000.006294850
2012-07-1749800.0050000.0048900.0048950.0014694050
2012-07-1350100.0050200.0050100.0050200.005250900
2012-07-1250200.0050600.0050000.0050400.0015753400
2012-07-1151000.0051500.0051000.0051000.005255500
2012-07-1051000.0051300.0051000.0051000.0013663600
2012-07-0951500.0051500.0051300.0051300.004205600

   ※ 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。 

s7db.com Twitter Blog