[3331 JQスタンダード] 雑貨屋BL 日足 時系列データ

[3331 JQスタンダード] 雑貨屋BL (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12305.00305.00294.00299.009030026906500
2013-07-11300.00305.00294.00302.0011210033497700
2013-07-10293.00296.00287.00292.007010020372500
2013-07-09297.00298.00288.00296.007030020513300
2013-07-08297.00298.00285.00297.005870017144400
2013-07-05298.00299.00292.00298.005400015888700
2013-07-04291.00300.00291.00298.006990020618900
2013-07-03295.00299.00289.00299.003900011466000
2013-07-02292.00298.00277.00296.0017420050676700
2013-07-01298.00301.00290.00298.006550019277100
2013-06-28277.00302.00277.00296.0027600081886300
2013-06-27282.00295.00261.00284.007890021750500
2013-06-26298.00300.00280.00288.0022260064665000
2013-06-25280.00303.00278.00302.0032100094035700
2013-06-24253.00298.00253.00280.0033950094942500
2013-06-21251.00256.00248.00249.004000010003200
2013-06-20253.00259.00252.00256.003980010134500
2013-06-19257.00260.00252.00258.00277007073500
2013-06-18248.00259.00248.00257.00314007918200
2013-06-17246.00248.00242.00246.00181004417600
2013-06-14244.00246.00237.00245.00340008254300
2013-06-13241.00247.00241.00244.00375009139900
2013-06-12241.00247.00237.00246.005650013734300
2013-06-11245.00248.00240.00246.00379009214400
2013-06-10249.00251.00237.00245.00396009633900
2013-06-07242.00253.00229.00233.0010020023637600
2013-06-06263.00268.00240.00260.005830014762000
2013-06-05273.00275.00258.00269.00334008891100
2013-06-04269.00274.00255.00272.006710017638700
2013-06-03280.00282.00268.00271.00325008901500
2013-05-31283.00285.00280.00285.00260007351000
2013-05-30282.00285.00275.00283.006550018256900
2013-05-29278.00288.00274.00288.004370012330300
2013-05-28270.00280.00270.00274.00159004346100
2013-05-27275.00279.00268.00278.003710010193900
2013-05-24270.00283.00258.00274.008760023469800
2013-05-23293.00297.00272.00273.007010019861300
2013-05-22300.00302.00295.00297.003640010873500
2013-05-21301.00305.00296.00300.004090012277100
2013-05-20296.00308.00296.00303.004690014148000
2013-05-17275.00302.00274.00295.006770019495300
2013-05-16275.00285.00267.00274.006050016631000
2013-05-15324.00324.00242.00278.0029710084721900
2013-05-14324.00324.00316.00322.0015000047989700
2013-05-13305.00320.00302.00320.008210025438100
2013-05-10302.00306.00298.00305.003560010721000
2013-05-09310.00323.00295.00307.0020120061936900
2013-05-08315.00323.00310.00312.0012370038919400
2013-05-07315.00316.00310.00313.006810021312600
2013-05-02300.00315.00296.00308.0015580047245800
2013-05-01291.00310.00290.00304.0025510076588300
2013-04-30278.00287.00275.00287.007690021613300
2013-04-26277.00278.00275.00278.004270011791400
2013-04-25279.00280.00271.00278.009210025522500
2013-04-24280.00281.00278.00279.004350012144500
2013-04-23275.00276.00272.00276.005240014360900
2013-04-22275.00275.00271.00275.007180019645800
2013-04-19267.00272.00267.00271.007520020188500
2013-04-18258.00267.00250.00266.0012460032180100
2013-04-17246.00259.00246.00258.009230023364100
2013-04-16239.00250.00232.00245.0022960055506800
2013-04-15263.00266.00260.00262.005450014292300
2013-04-12263.00264.00260.00261.005530014431800
2013-04-11268.00268.00260.00262.006510017142200
2013-04-10262.00266.00261.00266.004490011831300
2013-04-09267.00269.00260.00261.007810020675700
2013-04-08267.00272.00263.00266.008070021511600
2013-04-05278.00280.00265.00266.005950016237000
2013-04-04264.00270.00261.00270.00308008136100
2013-04-03272.00272.00262.00265.00313008355800
2013-04-02250.00269.00246.00265.0012590031850200
2013-04-01298.00298.00263.00263.0016790046899700
2013-03-29290.00298.00284.00298.0011260032712900
2013-03-28310.00313.00284.00294.0029570087492800
2013-03-27285.00305.00275.00298.00397700116233900
2013-03-26266.00289.00263.00275.00407800112786500
2013-03-25259.00262.00253.00262.008730022520200
2013-03-22259.00259.00249.00250.005580014127900
2013-03-21260.00260.00242.00255.0011810030073700
2013-03-19258.00264.00256.00262.006740017469400
2013-03-18258.00263.00253.00256.004570011755300
2013-03-15265.00265.00255.00257.005620014530000
2013-03-14260.00263.00256.00261.008540022099700
2013-03-13258.00278.00250.00261.00389800102309300
2013-03-12250.00255.00248.00250.0013160032982500
2013-03-11270.00277.00250.00258.0026980069644300
2013-03-08286.00327.00251.00263.001381700393184100
2013-03-07220.00299.00217.00286.001839000504972800
2013-03-06210.00220.00210.00220.0014860031900500
2013-03-05208.00212.00206.00210.0010910022850400
2013-03-04208.00208.00205.00206.00233004818900
2013-03-01206.00207.00204.00206.00295006060900
2013-02-28205.00208.00203.00206.00279005703800
2013-02-27206.00208.00204.00206.00330006787700
2013-02-26206.00208.00205.00206.00176003621100
2013-02-25209.00210.00206.00207.005630011694400
2013-02-22210.00213.00207.00209.006870014400100
2013-02-21202.00218.00201.00213.0020200042906100
2013-02-20201.00206.00200.00200.00440008906000
2013-02-19200.00203.00200.00202.00114002297200
2013-02-18197.00200.00196.00200.005270010429100
2013-02-15203.00204.00198.00199.007700015398300
2013-02-14207.00208.00202.00202.00440008990700
2013-02-13213.00213.00207.00207.005550011625500
2013-02-12214.00214.00211.00212.00134002840900
2013-02-08213.00214.00210.00212.00401008465700
2013-02-07213.00216.00210.00213.005370011453100
2013-02-06215.00215.00213.00214.00413008849800
2013-02-05217.00217.00213.00214.00321006905200
2013-02-04216.00219.00216.00218.00338007340400
2013-02-01217.00217.00213.00214.00315006765200
2013-01-31215.00217.00213.00217.00313006723400
2013-01-30214.00215.00213.00214.00187003998300
2013-01-29216.00217.00213.00213.00331007118200
2013-01-28215.00218.00213.00215.00317006797800
2013-01-25210.00214.00209.00213.00358007566200
2013-01-24210.00210.00208.00209.00167003493100
2013-01-23211.00211.00209.00209.0063001321600
2013-01-22211.00211.00209.00210.00299006271000
2013-01-21210.00212.00208.00212.00351007373200
2013-01-18209.00211.00208.00211.00284005942000
2013-01-17209.00212.00205.00209.0010150021150800
2013-01-16210.00217.00210.00212.0022820048418700
2013-01-15234.00237.00228.00233.0010090023537000
2013-01-11233.00235.00230.00233.005490012737100
2013-01-10229.00233.00229.00231.006560015167500
2013-01-09228.00229.00225.00227.004740010753000
2013-01-08230.00234.00226.00228.005420012463000
2013-01-07228.00230.00223.00228.006390014502000
2013-01-04220.00224.00216.00224.009960021801000
2012-12-28220.00224.00217.00220.005410011943800
2012-12-27221.00221.00217.00220.005340011724100
2012-12-26215.00226.00214.00221.0011700025732900
2012-12-25210.00219.00209.00214.0016460035441000
2012-12-21210.00213.00210.00210.006260013190100
2012-12-20211.00211.00209.00210.00126002645800
2012-12-19210.00211.00208.00208.00331006933000
2012-12-18209.00209.00207.00208.00266005528700
2012-12-17210.00210.00206.00209.00380007899100
2012-12-14212.00213.00207.00209.00401008426000
2012-12-13207.00217.00205.00210.006510013739500
2012-12-12205.00207.00205.00207.0098002017100
2012-12-11207.00207.00204.00205.00414008502400
2012-12-10209.00209.00208.00208.00134002791200
2012-12-07211.00211.00207.00208.00202004214400
2012-12-06210.00211.00208.00211.00132002760000
2012-12-05207.00210.00207.00209.00180003750100
2012-12-04209.00211.00207.00209.00151003154300
2012-12-03211.00212.00210.00210.00402008491300
2012-11-30208.00210.00206.00210.00335006977400
2012-11-29205.00211.00204.00209.005010010384800
2012-11-28205.00206.00205.00205.00167003429300
2012-11-27203.00205.00203.00204.00389007931000
2012-11-26204.00206.00202.00204.00261005319900
2012-11-22204.00206.00202.00203.00404008226100
2012-11-21203.00206.00203.00204.00158003233700
2012-11-20208.00208.00203.00203.00272005573600
2012-11-19203.00209.00203.00206.00256005241400
2012-11-16202.00205.00201.00203.00156003176000
2012-11-15202.00206.00201.00203.00125002544500
2012-11-14202.00204.00201.00202.00285005752900
2012-11-13203.00205.00201.00201.00210004244100
2012-11-12204.00206.00202.00202.00360007310100
2012-11-09203.00205.00201.00203.00179003627500
2012-11-08210.00211.00201.00201.006030012294100
2012-11-07214.00214.00206.00210.00271005712000
2012-11-06216.00217.00214.00214.00133002853100
2012-11-05216.00220.00214.00214.00156003366500
2012-11-02214.00216.00214.00216.00192004120700
2012-11-01220.00222.00216.00219.00257005642000
2012-10-31215.00219.00214.00214.00123002655100
2012-10-30217.00217.00214.00216.00295006370200
2012-10-29220.00220.00217.00218.00233005084600
2012-10-26219.00222.00218.00220.00406008920100
2012-10-25220.00223.00219.00219.00382008437400
2012-10-24214.00220.00213.00218.00450009801200
2012-10-23213.00216.00212.00214.00366007829500
2012-10-22214.00214.00210.00213.00134002841500
2012-10-19214.00217.00213.00215.00426009181100
2012-10-18208.00214.00206.00214.00394008271500
2012-10-17205.00208.00205.00207.0097002006200
2012-10-16205.00205.00203.00205.00196003998000
2012-10-15208.00208.00201.00205.0010750022032100
2012-10-12209.00217.00209.00216.004790010188900
2012-10-11205.00209.00205.00209.0064001321700
2012-10-10210.00210.00207.00208.00103002154000
2012-10-09208.00211.00208.00211.00116002434100
2012-10-05207.00209.00207.00208.00117002427800
2012-10-04204.00207.00204.00207.00160003287600
2012-10-03201.00205.00201.00203.0079001601200
2012-10-02202.00202.00200.00202.00279005597500
2012-10-01204.00204.00202.00202.00128002594600
2012-09-28204.00204.00201.00203.0089001801500
2012-09-27203.00205.00203.00203.0054001098300
2012-09-26202.00203.00201.00203.00165003326400
2012-09-25206.00206.00202.00203.00157003184300
2012-09-24204.00207.00203.00206.00135002757000
2012-09-21204.00205.00203.00203.004100836500
2012-09-20206.00206.00204.00205.0091001864200
2012-09-19201.00206.00201.00206.00316006433000
2012-09-18201.00203.00200.00201.00219004409300
2012-09-14200.00203.00200.00203.00321006447100
2012-09-13201.00204.00201.00202.0063001273100
2012-09-12200.00201.00199.00200.00438008752600
2012-09-11203.00204.00201.00203.0086001736400
2012-09-10207.00207.00202.00202.0095001936300
2012-09-07204.00207.00204.00207.00108002217300
2012-09-06204.00205.00202.00205.00167003389100
2012-09-05205.00207.00203.00204.00110002250500
2012-09-04206.00207.00205.00206.004200865800
2012-09-03206.00208.00206.00207.00193003991100
2012-08-31207.00207.00205.00206.004400905400
2012-08-30206.00209.00205.00208.00175003615100
2012-08-29207.00209.00205.00207.00282005831100
2012-08-28214.00215.00210.00210.00301006371600
2012-08-27216.00218.00213.00215.00360007765800
2012-08-24215.00216.00214.00216.0075001616300
2012-08-23218.00218.00214.00218.00195004207100
2012-08-22218.00220.00217.00218.0067001458300
2012-08-21219.00219.00218.00219.0051001116500
2012-08-20220.00220.00217.00219.00196004281000
2012-08-17214.00219.00214.00219.00233005063100
2012-08-16213.00214.00211.00214.00120002544000
2012-08-15213.00214.00212.00212.0066001405300
2012-08-14209.00215.00209.00213.00178003750400
2012-08-13210.00214.00209.00213.0085001796000
2012-08-10211.00212.00209.00212.00200004211900
2012-08-09214.00214.00209.00212.0073001540200
2012-08-08213.00215.00210.00211.00277005891100
2012-08-07211.00212.00209.00212.0060001263000
2012-08-06211.00212.00210.00211.00136002881100
2012-08-03210.00215.00208.00211.0090001906200
2012-08-02209.00209.00207.00209.0058001209600
2012-08-01209.00211.00208.00209.0072001502500
2012-07-31210.00212.00208.00209.00141002960900
2012-07-30214.00215.00211.00212.00117002499900
2012-07-27210.00214.00210.00213.0077001633800
2012-07-26207.00210.00206.00210.0061001267700
2012-07-25207.00211.00205.00205.00188003896900
2012-07-24209.00212.00205.00211.00206004295000
2012-07-23215.00215.00210.00210.00165003499600
2012-07-20221.00221.00213.00216.00209004508400
2012-07-19215.00220.00215.00220.00113002453900
2012-07-18229.00229.00215.00217.008550018870100
2012-07-17232.00239.00229.00231.0010740024986000
2012-07-13229.00248.00229.00245.0010720025573200
2012-07-12233.00235.00228.00228.00289006677700
2012-07-11237.00237.00229.00232.00317007361900
2012-07-10234.00240.00234.00236.00282006668700
2012-07-09231.00234.00229.00234.005200012001600

   ※ 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