[3338 JQ] 九九プラス 日足 時系列データ

[3338 JQ] 九九プラス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-25125800.00126500.00124000.00124000.008410578400
2010-06-24125300.00126500.00125300.00125700.00799938100
2010-06-23126100.00126100.00125100.00125300.00405023600
2010-06-22126100.00127700.00126100.00126200.00577216300
2010-06-21126500.00127800.00126100.00126400.00617723300
2010-06-18125700.00126500.00125700.00126500.00101259700
2010-06-17125600.00126000.00125600.00125700.00253148300
2010-06-16124900.00125900.00124900.00125900.00232889100
2010-06-15124100.00124700.00124000.00124000.008993100
2010-06-14123100.00124200.00123100.00124000.0091113300
2010-06-11123300.00124000.00122400.00123100.00101231400
2010-06-10123200.00124000.00122400.00124000.00131598900
2010-06-09123500.00125000.00123500.00125000.008991500
2010-06-08124000.00124000.00123300.00123300.004493900
2010-06-07124800.00125000.00123500.00124200.00161991800
2010-06-04125200.00127400.00124500.00124500.00192397900
2010-06-03125800.00128000.00125800.00127500.007888600
2010-06-02126100.00140000.00125600.00125800.00476225300
2010-06-01126400.00128000.00126400.00126700.0091141700
2010-05-31126400.00127000.00126400.00127000.0081013600
2010-05-28126600.00127700.00125800.00125800.00232914500
2010-05-27124200.00128000.00124100.00125200.0081003800
2010-05-26128000.00128000.00124200.00124200.00151915100
2010-05-25126000.00127300.00125100.00125100.00212645800
2010-05-24128000.00128000.00126000.00126100.0091140700
2010-05-21130800.00130800.00127100.00127100.006774500
2010-05-20132000.00132000.00130800.00130800.00162109800
2010-05-19134200.00134900.00132800.00134900.00182397100
2010-05-18133000.00138500.00133000.00136300.00547345900
2010-05-17132900.00133400.00132900.00133400.003399200
2010-05-14135300.00135900.00135300.00135900.0091221800
2010-05-13135000.00136500.00135000.00136500.0081081500
2010-05-12133000.00136500.00133000.00135000.00283802200
2010-05-11133300.00136500.00132800.00136000.00445922900
2010-05-10130700.00132700.00129700.00129700.00162087500
2010-05-07131400.00133700.00131400.00133700.006796700
2010-05-06133100.00135200.00133100.00135200.00152022000
2010-04-30132000.00136100.00132000.00136100.00121619400
2010-04-28134800.00134800.00134300.00134300.003403900
2010-04-27137000.00138000.00134000.00134800.00121621400
2010-04-26138000.00138000.00136000.00136000.00283836700
2010-04-23136500.00137500.00136000.00137200.00425732800
2010-04-22133000.00137900.00133000.00136400.0011816084100
2010-04-21132500.00134000.00132400.00133500.00192530200
2010-04-20131500.00133500.00131100.00132500.0011114734000
2010-04-19132500.00132500.00131200.00131600.008310967800
2010-04-16132200.00133000.00132200.00132200.00334380300
2010-04-15132400.00134200.00131100.00131700.0042255987600
2010-04-14133100.00134500.00132000.00134500.00476267100
2010-04-13131200.00133000.00131200.00132000.00182376000
2010-04-12132900.00134000.00132900.00134000.00121595900
2010-04-09130000.00131500.00130000.00131000.00101307100
2010-04-08130000.00130400.00127100.00129000.00557086800
2010-04-07128000.00130000.00127500.00130000.0017722956800
2010-04-06127500.00130700.00127500.00130000.0046961096100
2010-04-05127500.00127500.00127400.00127400.002254900
2010-04-02126100.00128000.00126100.00127000.0012215507800
2010-04-01126100.00128000.00126100.00128000.00445619000
2010-03-31128000.00129800.00126000.00128000.00627913400
2010-03-30127000.00128000.00127000.00128000.00455732300
2010-03-29126900.00127000.00125600.00125600.006760200
2010-03-26127500.00127500.00125500.00125500.00273421300
2010-03-25126700.00126900.00126000.00126100.00111389600
2010-03-24125800.00127100.00125300.00125400.00324053000
2010-03-23125600.00127500.00125600.00127000.00263306400
2010-03-19127000.00127000.00127000.00127000.001127000
2010-03-18125000.00126500.00125000.00126000.00364518400
2010-03-17125000.00125000.00125000.00125000.006750000
2010-03-16126900.00126900.00126900.00126900.0091142100
2010-03-15125500.00127000.00125000.00125900.0014618477200
2010-03-12123200.00125900.00123200.00125100.00253117600
2010-03-11123200.00123600.00123000.00123600.00161969200
2010-03-10123000.00123500.00122900.00123000.00506160800
2010-03-09123600.00124000.00122500.00123000.0035043250700
2010-03-08125800.00125800.00123300.00124900.00232852800
2010-03-05123100.00125000.00122100.00125000.0015419147900
2010-03-04123100.00124100.00123100.00124100.005617900
2010-03-03122200.00124400.00122200.00124000.00131598000
2010-03-02122300.00124000.00122300.00124000.0010813349100
2010-03-01122000.00125000.00122000.00124000.0013416595900
2010-02-26123000.00124000.00123000.00123700.00465675300
2010-02-25123000.00123000.00122200.00122600.008810817900
2010-02-24123300.00125000.00122400.00123000.0057771523700
2010-02-23125200.00127000.00123300.00125000.0051364551200
2010-02-22123500.00128000.00123500.00126000.0010313012800
2010-02-19125600.00127200.00125600.00126500.0023930199000
2010-02-18124000.00126200.00124000.00125400.0043054155600
2010-02-17124500.00125500.00124500.00125000.0024831041900
2010-02-16123500.00125000.00120000.00124400.0057570874700
2010-02-15121200.00126000.00121200.00123000.001027126872800
2010-02-12122600.00124000.00122500.00122900.003770463706200
2010-02-10121600.00130000.00121600.00123000.004345534203000
2010-02-09132300.00132300.00129800.00130600.0019825958700
2010-02-08132100.00135000.00132100.00132300.0012015996100
2010-02-05134400.00135000.00132600.00134400.0010413969100
2010-02-04133500.00135600.00133500.00135500.0030541135200
2010-02-03132200.00134300.00132200.00133500.0033444541500
2010-02-02130800.00132700.00130800.00132700.0056774683800
2010-02-01129700.00131400.00129400.00130800.0055572377300
2010-01-29129500.00130100.00129500.00129600.00992128807400
2010-01-28129600.00130200.00129500.00130200.0062280697900
2010-01-27129400.00130300.00129400.00130000.0077099870500
2010-01-26129600.00130300.00129600.00130000.001671217152100
2010-01-25128400.00130900.00128400.00129800.0053569222000
2010-01-22129300.00130400.00128300.00128300.0020626725400
2010-01-21129100.00130500.00128900.00130000.008410906400
2010-01-20130500.00130500.00129000.00130500.00476093900
2010-01-19129900.00130500.00128400.00130500.008511020500
2010-01-18128300.00130000.00128300.00130000.0016321152500
2010-01-15128700.00129000.00128400.00128800.008010294800
2010-01-14130200.00130600.00129000.00130600.00455839800
2010-01-13128800.00131800.00128800.00130600.00638215600
2010-01-12128900.00130800.00127700.00130100.009011652200
2010-01-08129600.00129600.00128700.00128700.007810077900
2010-01-07134000.00134500.00130500.00130900.00557279600
2010-01-06129200.00134300.00129200.00134300.0024632524400
2010-01-05128800.00130600.00128800.00129700.00395076000
2010-01-04128500.00131500.00128500.00130000.0015820506800
2009-12-30128400.00129900.00127100.00128800.0016521280700
2009-12-29128000.00129900.00127000.00129900.0011715079400
2009-12-28127100.00129000.00127000.00127500.0017121811000
2009-12-25128800.00129500.00126100.00127000.0022428670400
2009-12-24129500.00129900.00128000.00128200.00607737700
2009-12-22129100.00129800.00127800.00129500.009712508900
2009-12-21127100.00129900.00127100.00129000.0011114272800
2009-12-18127000.00130900.00127000.00128000.0023329833800
2009-12-17130200.00131000.00128300.00129000.007910254700
2009-12-16128300.00131600.00128300.00130500.0021728200700
2009-12-15130900.00130900.00127200.00127700.0010613783800
2009-12-14127800.00127900.00127200.00127500.00627894800
2009-12-11128800.00128800.00128100.00128500.00253210600
2009-12-10130000.00130500.00128900.00128900.00445717500
2009-12-09130000.00131000.00129400.00130100.0014719150500
2009-12-08128500.00131000.00128500.00130000.0048663057400
2009-12-07130300.00131200.00128200.00128400.0020125920500
2009-12-04133500.00134000.00129600.00130100.0026735031200
2009-12-03133000.00135500.00133000.00135500.0035547704500
2009-12-02133100.00134800.00133100.00133400.0060480991900
2009-12-01132100.00134500.00132100.00133700.00836111700700
2009-11-30130900.00133700.00130900.00132100.001516200823200
2009-11-27128000.00132900.00127700.00129800.002189286801700
2009-11-26128000.00129500.00127500.00128800.002208284085000
2009-11-25126000.00126000.00126000.00126000.0025732382000
2009-11-24106000.00106000.00106000.00106000.00242544000
2009-11-2096000.0096000.0096000.0096000.003288000
2009-11-1983000.0086000.0082000.0086000.00373087100
2009-11-1882000.0083500.0081200.0082700.00272216400
2009-11-1787000.0090000.0080300.0080300.0021818335600
2009-11-1698300.0098300.0084200.0084400.0045441692300
2009-11-1392800.0094800.0092800.0094200.00585445900
2009-11-1293600.0094900.0093100.0093800.00645997900
2009-11-1196200.0097000.0094200.0094500.00918731400
2009-11-1097500.0097500.0094000.0096200.00555254500
2009-11-0995000.0096800.0094200.0096800.00585532800
2009-11-0692700.0094200.0092700.0094200.00373462500
2009-11-0593000.0093800.0092000.0092400.00423901800
2009-11-0490500.0092000.0090500.0092000.00292648200
2009-11-0290000.0091700.0089900.0091500.00332988900
2009-10-3092900.0093800.0092000.0092000.00555084600
2009-10-2991200.0093000.0091000.0092500.00706414600
2009-10-2896000.0098000.0093100.0093900.0023622529700
2009-10-2794200.0094200.0092200.0092800.00312879100
2009-10-2695000.0095500.0092800.0093200.00787354800
2009-10-2391600.0092000.0090000.0092000.00444021200
2009-10-2291300.0095000.0091000.0091600.00605521800
2009-10-2190000.0090800.0088800.0090000.0013311889900
2009-10-2091800.0092000.0090800.0090900.00827471300
2009-10-1992500.0092800.0091100.0092600.00302762500
2009-10-1693500.0093700.0091500.0093400.00474345000
2009-10-1593900.0094800.0093200.0093500.0027926178700
2009-10-1496800.0097000.0093200.0094900.0016515666900
2009-10-13100700.00100700.0095500.0097700.0038337694800
2009-10-0987300.0096600.0087000.0094900.001154110195600
2009-10-0887800.0088000.0086300.0086600.001129757600
2009-10-0790300.0090300.0085000.0086800.0027523881200
2009-10-0691300.0092900.0091200.0091300.00262377500
2009-10-0596700.0096900.0092000.0093000.00504723500
2009-10-0297000.0098000.0096500.0096600.00302910300
2009-10-01100000.00100000.0099900.0099900.002199900
2009-09-30101100.00101100.00100000.00100000.00121202300
2009-09-2998500.00101600.0098500.00101100.00505026200
2009-09-2898400.0098400.0096400.0097000.00313004600
2009-09-25101700.00101800.0099900.00100300.00333336400
2009-09-24100300.00100300.0092000.00100300.00706783400
2009-09-18102100.00102100.00100000.00100700.00474732500
2009-09-17104100.00104100.00102100.00103500.00252571300
2009-09-16105000.00106800.00103100.00104000.00323344100
2009-09-15109700.00109700.00104900.00105000.0017318768000
2009-09-14110000.00110000.00109300.00110000.00232528300
2009-09-11111600.00111700.00109100.00109800.00859370600
2009-09-10111000.00111000.00109000.00110000.00192083600
2009-09-09109100.00109300.00109100.00109100.00141529200
2009-09-08108600.00109900.00108600.00108700.00121307900
2009-09-07110300.00110300.00108000.00108600.00293176900
2009-09-04111100.00111400.00110000.00111000.0010811985800
2009-09-03111600.00112000.00111300.00111300.00424689400
2009-09-02111700.00112300.00111500.00112300.00232571800
2009-09-01112800.00112800.00111800.00112700.00242694100
2009-08-31113200.00113200.00112400.00112800.00262932300
2009-08-28112900.00113600.00112900.00113600.004452700
2009-08-27114000.00114000.00112800.00112800.00657357300
2009-08-26114000.00114700.00113600.00113900.00353989700
2009-08-25114700.00114900.00114000.00114200.00232630500
2009-08-24113200.00113800.00113200.00113800.00444991700
2009-08-21113100.00113500.00113000.00113500.00455096400
2009-08-20115500.00116000.00113300.00113700.00859697900
2009-08-19115500.00117000.00114400.00117000.00171966000
2009-08-18115000.00115400.00114600.00115400.00546210400
2009-08-17113700.00117000.00111700.00116800.0030534830800
2009-08-14124700.00124700.00122900.00123700.00577048000
2009-08-13120900.00127000.00120700.00124500.0014217669400
2009-08-12120300.00120600.00119000.00120000.009511421800
2009-08-11118500.00119000.00118000.00118300.00404737600
2009-08-10118000.00118100.00117000.00118100.00222589400
2009-08-07116700.00119000.00116700.00118000.00475562300
2009-08-06117600.00118400.00116500.00117200.00192231800
2009-08-05117700.00117700.00116000.00117700.005586800
2009-08-04118100.00118400.00115200.00115200.00364216800
2009-08-03114000.00117400.00114000.00117400.00303490000
2009-07-31112900.00114900.00112900.00113900.00313513200
2009-07-30117000.00117000.00114200.00114200.00111261300
2009-07-29116000.00117400.00115000.00117400.00182104300
2009-07-28114300.00115200.00114300.00115000.00202297100
2009-07-27116100.00116100.00115000.00115000.00232657500
2009-07-24118300.00118300.00114500.00117700.00212477800
2009-07-23114100.00114500.00114000.00114500.00101142600
2009-07-22113200.00115000.00113200.00115000.00121360400
2009-07-21113200.00116000.00111500.00113000.00242728500
2009-07-17116000.00116000.00113100.00113100.00202279300
2009-07-16119900.00119900.00116000.00118000.00252924700
2009-07-15120600.00122500.00120000.00120000.0011914364400
2009-07-14118000.00124000.00118000.00123500.00748980700
2009-07-13118300.00121200.00116000.00116500.00677998000
2009-07-10120500.00121500.00118000.00118300.00495885000
2009-07-09114200.00121000.00114200.00120500.0010812791400
2009-07-08119700.00120000.00115500.00115500.00556559700
2009-07-07115000.00119800.00114700.00119800.0011513353700
2009-07-06115000.00115000.00114000.00114000.00151719000
2009-07-03114300.00114400.00114300.00114400.008914600
2009-07-02113500.00114400.00113500.00113500.00141591700
2009-07-01112700.00113500.00112100.00112500.00151694600
2009-06-30115000.00115000.00111000.00112000.00535945500
2009-06-29114600.00114900.00114000.00114100.00171943300
2009-06-26115000.00115000.00114300.00114600.0011513222900
2009-06-25112000.00114000.00111500.00114000.00141574300
2009-06-24114000.00114900.00111000.00112000.00384268200
2009-06-23114400.00114400.00110500.00112000.00273005600
2009-06-22115100.00115100.00114500.00114500.00273104100
2009-06-19116100.00116100.00115000.00115000.00121386700
2009-06-18116100.00116500.00116000.00116000.00384409900

   ※ 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