[3352 JQスタンダード] バッファロー 日足 時系列データ

[3352 JQスタンダード] バッファロー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1286500.0086500.0086500.0086500.00272335500
2013-07-1183200.0084200.0083200.0084200.00423499200
2013-07-1085300.0085400.0085300.0085400.002170700
2013-07-0983800.0085900.0083800.0084000.009765900
2013-07-0884000.0085500.0084000.0084600.00262209800
2013-07-0584000.0084000.0081600.0084000.00231911900
2013-07-0481600.0082800.0081000.0081100.00211711700
2013-07-0380300.0082000.0080300.0082000.007570600
2013-07-0280000.0080200.0079500.0080200.0011879900
2013-07-0178400.0079000.0078400.0079000.009709700
2013-06-2878000.0078400.0077800.0078400.005390200
2013-06-2775400.0076000.0075400.0076000.002151400
2013-06-2677600.0077600.0076600.0076600.00483717000
2013-06-2579000.0079000.0078300.0078300.00161259900
2013-06-2479900.0079900.0079000.0079000.0012957300
2013-06-2179500.0079500.0078000.0078000.002157500
2013-06-2077700.0079500.0077700.0079500.008625800
2013-06-1978200.0078200.0078200.0078200.002156400
2013-06-1878200.0078200.0078200.0078200.003234600
2013-06-1778100.0078100.0076600.0078000.00151163200
2013-06-1478100.0079700.0076700.0079000.0011856700
2013-06-1381900.0081900.0078200.0080800.007556300
2013-06-1280000.0081900.0080000.0081900.003241900
2013-06-1181700.0081700.0079100.0079300.008639000
2013-06-1079600.0079600.0078600.0078600.00131027700
2013-06-0778200.0080200.0076700.0079600.00423285300
2013-06-0682600.0084000.0081300.0081300.00302479700
2013-06-0585000.0085000.0084300.0084300.008678600
2013-06-0486900.0087000.0083000.0085000.00231973600
2013-06-0386100.0088600.0084100.0084100.00171447500
2013-05-3185900.0090000.0085900.0089000.005443100
2013-05-3087300.0089800.0085000.0089800.0011966500
2013-05-2988800.0088800.0088800.0088800.009799200
2013-05-2883500.0088700.0081300.0088700.00211747300
2013-05-2787200.0087200.0085000.0085000.00231985900
2013-05-2487800.0090500.0086800.0087100.00433769400
2013-05-2393700.0099300.0085300.0088000.0024422678000
2013-05-2299700.00100000.0093000.0093000.0021420863100
2013-05-2190000.00104000.0090000.00104000.0030129878300
2013-05-2088500.0089000.0088000.0089000.00232031100
2013-05-1785100.0088300.0085100.0088300.0011954600
2013-05-1690500.0090500.0083800.0087000.00796771100
2013-05-1592500.0093000.0088000.0089000.00353185800
2013-05-1487500.0093000.0087500.0093000.00585282700
2013-05-1388000.0088000.0087000.0087800.00413601900
2013-05-1087400.0087400.0085100.0087000.00816970800
2013-05-0988000.0088000.0086100.0087000.00282447100
2013-05-0887900.0087900.0085600.0085600.00292537700
2013-05-0784500.0089500.0083300.0087500.001129581800
2013-05-0282200.0082200.0081200.0081400.00241962600
2013-05-0183500.0083500.0081400.0081400.00141145800
2013-04-3081400.0083600.0080800.0083500.00423434900
2013-04-2680400.0081500.0080400.0080600.00453623400
2013-04-2582000.0082000.0080400.0080600.00433497500
2013-04-2480000.0083000.0079800.0082900.00927520300
2013-04-2379600.0080400.0079600.0079900.00725750600
2013-04-2279300.0080200.0079300.0079600.00493905400
2013-04-1979600.0080400.0079300.0079300.00312470400
2013-04-1879300.0079600.0079000.0079000.009713000
2013-04-1780000.0080000.0079000.0079300.0011874900
2013-04-1680500.0080500.0079900.0079900.009723300
2013-04-1580100.0080600.0078100.0080200.0011877800
2013-04-1280700.0080700.0079700.0079800.003240200
2013-04-1179800.0080900.0077800.0080900.00544304500
2013-04-1079100.0080000.0077500.0079800.00352763800
2013-04-0979000.0079100.0078000.0079100.00151180400
2013-04-0879000.0079000.0077200.0079000.00211644100
2013-04-0578000.0080000.0077500.0079000.00393061800
2013-04-0474500.0077000.0074500.0077000.00312354100
2013-04-0374000.0074500.0074000.0074500.00161187000
2013-04-0274900.0074900.0073000.0074000.00322380400
2013-04-0177000.0077000.0076000.0076000.00282143200
2013-03-2978800.0079000.0078000.0078000.00241888800
2013-03-2879000.0079000.0078000.0078700.00141100800
2013-03-2778400.0078600.0077400.0078600.0012935700
2013-03-2680500.0080600.0080400.0080400.0010805000
2013-03-2581000.0081000.0080000.0080900.00302420700
2013-03-2279600.0080500.0079100.0080400.00503985100
2013-03-2182800.0082800.0079500.0079500.001088694400
2013-03-1977500.0082300.0077200.0082300.00715621200
2013-03-1877200.0077500.0077200.0077500.00201544900
2013-03-1577200.0077500.0077200.0077500.00131006900
2013-03-1477000.0077800.0077000.0077500.008618900
2013-03-1376900.0076900.0076900.0076900.00176900
2013-03-1277200.0077300.0076800.0077200.007539900
2013-03-1177200.0077500.0076800.0077200.00201544200
2013-03-0877900.0078000.0077000.0077200.00322481000
2013-03-0777500.0078500.0076400.0078500.00282161700
2013-03-0677000.0079000.0076500.0077700.00524056800
2013-03-0572800.0076500.0072800.0075000.00483548200
2013-03-0473200.0073300.0072700.0073300.00261901100
2013-03-0172500.0073000.0072100.0072900.00141016300
2013-02-2872100.0072400.0072100.0072100.006433200
2013-02-2771800.0072400.0071300.0071300.0013933100
2013-02-2671600.0072200.0071200.0071200.006429500
2013-02-2571600.0072000.0071600.0071600.00171218400
2013-02-2272000.0072000.0071500.0071500.00191361500
2013-02-2172000.0072900.0071800.0072900.007504700
2013-02-2072000.0072500.0072000.0072500.0011793800
2013-02-1970500.0072000.0070500.0072000.00231642200
2013-02-1871800.0071800.0070000.0070500.005354600
2013-02-1570000.0070000.0069200.0070000.00181259200
2013-02-1470100.0070600.0070100.0070600.006421400
2013-02-1371800.0071800.0070000.0070100.00372627200
2013-02-1272000.0072000.0071300.0071500.009645300
2013-02-0871800.0071800.0071800.0071800.00171800
2013-02-0772300.0072500.0071200.0071200.00201437400
2013-02-0671200.0072000.0071200.0072000.004286700
2013-02-0573500.0074000.0070000.0070300.00302154900
2013-02-0474000.0074000.0073500.0073500.00312288200
2013-02-0173500.0074200.0072600.0072600.00312278000
2013-01-3172800.0073300.0072500.0073300.00342474500
2013-01-3071900.0072600.0071200.0071200.0011791600
2013-01-2970700.0072000.0070500.0070500.0013923300
2013-01-2869000.0070000.0068700.0070000.00292014100
2013-01-2568800.0069100.0067900.0068700.00201371000
2013-01-2467500.0068000.0067500.0068000.006407500
2013-01-2368000.0068400.0067400.0067400.00271822500
2013-01-2268000.0068300.0067100.0067200.00755041400
2013-01-2165900.0067900.0065900.0067900.00473116000
2013-01-1868000.0068000.0067200.0067900.008539900
2013-01-1767900.0068000.0067500.0067900.008542900
2013-01-1667900.0068000.0067500.0067500.00181223000
2013-01-1568000.0068000.0067200.0067500.00322167300
2013-01-1167000.0067700.0066500.0067700.00412748300
2013-01-1067900.0068800.0066500.0066500.00583889000
2013-01-0966500.0067600.0066500.0067600.00271806200
2013-01-0866100.0066500.0066100.0066100.00211393000
2013-01-0766600.0066600.0065300.0065300.0012796600
2013-01-0466700.0066700.0065000.0066600.00171114600
2012-12-2865500.0065600.0064500.0065000.009586700
2012-12-2765000.0065300.0065000.0065300.004260300
2012-12-2665000.0065000.0065000.0065000.0010650000
2012-12-2564400.0065000.0064400.0064400.00221417500
2012-12-2165200.0065200.0064600.0064600.0013842500
2012-12-2064800.0064800.0064500.0064500.007452700
2012-12-1965000.0065000.0064500.0064500.0013842900
2012-12-1865000.0065400.0065000.0065100.008520500
2012-12-1765000.0065000.0064600.0065000.008519300
2012-12-1400
2012-12-1365700.0065700.0065700.0065700.00165700
2012-12-1266000.0066000.0066000.0066000.00362376000
2012-12-1100
2012-12-1064200.0064500.0064200.0064500.008515100
2012-12-0765000.0065000.0064200.0064800.00171101000
2012-12-0664900.0065000.0064900.0065000.0013843900
2012-12-0563000.0064600.0063000.0064600.007443600
2012-12-0464100.0064400.0063300.0063300.00211340900
2012-12-0363300.0063300.0063300.0063300.00163300
2012-11-3064000.0064000.0064000.0064000.00164000
2012-11-2963500.0064000.0063500.0064000.007446500
2012-11-2863300.0063300.0063300.0063300.00163300
2012-11-2763000.0063800.0063000.0063800.002126800
2012-11-2663400.0063400.0062800.0062800.0013823100
2012-11-2263400.0064000.0063400.0063400.0011702300
2012-11-2163300.0063300.0063300.0063300.005316500
2012-11-2063000.0063000.0063000.0063000.005315000
2012-11-1962600.0062600.0062600.0062600.005313000
2012-11-1600
2012-11-1562600.0062600.0062600.0062600.00162600
2012-11-1462600.0062600.0062600.0062600.00162600
2012-11-1300
2012-11-1262100.0062100.0062100.0062100.003186300
2012-11-0962200.0062200.0062100.0062100.002124300
2012-11-0863100.0063100.0062100.0062100.005311500
2012-11-0763200.0063500.0063000.0063200.0010631900
2012-11-0663200.0063300.0063100.0063100.0010632300
2012-11-0563900.0063900.0063200.0063200.004254900
2012-11-0264000.0064000.0063300.0063300.007447300
2012-11-0164100.0064200.0064100.0064200.002128300
2012-10-3163400.0063400.0063200.0063200.006379800
2012-10-3063500.0064300.0063500.0064300.005319000
2012-10-2900
2012-10-2664500.0064500.0064500.0064500.003193500
2012-10-2564500.0064500.0064500.0064500.007451500
2012-10-2463800.0064300.0063800.0064300.002128100
2012-10-2363600.0063600.0063600.0063600.004254400
2012-10-2263500.0064000.0063500.0064000.005318400
2012-10-1963700.0063700.0063700.0063700.00163700
2012-10-1862700.0063700.0062700.0063700.008504000
2012-10-1763000.0063700.0063000.0063700.002126700
2012-10-1663000.0064900.0062000.0064900.00161023800
2012-10-1563000.0063900.0063000.0063900.002126900
2012-10-1263000.0063000.0063000.0063000.0010630000
2012-10-1163100.0063100.0063000.0063000.0011694000
2012-10-1000
2012-10-0962900.0062900.0062800.0062800.008502900
2012-10-0563500.0063500.0063500.0063500.002127000
2012-10-0463000.0063000.0063000.0063000.009567000
2012-10-0364000.0064000.0064000.0064000.00164000
2012-10-0265400.0065400.0064000.0064000.008520400
2012-10-0164500.0064500.0064500.0064500.00164500
2012-09-2800
2012-09-2763500.0063500.0063500.0063500.00163500
2012-09-2662500.0063500.0062500.0063500.0011690500
2012-09-2565700.0066400.0065700.0066400.00171118400
2012-09-2466500.0066500.0064300.0065800.0014915700
2012-09-2165500.0065500.0065500.0065500.00165500
2012-09-2065500.0065500.0065500.0065500.00165500
2012-09-1900
2012-09-1865200.0065200.0065200.0065200.008521600
2012-09-1464900.0067000.0064900.0066000.00211393800
2012-09-1365000.0065000.0065000.0065000.00165000
2012-09-1200
2012-09-1164000.0064000.0064000.0064000.00164000
2012-09-1065600.0065600.0065600.0065600.00165600
2012-09-0763800.0063800.0063800.0063800.0010638000
2012-09-0664800.0064800.0064700.0064700.0015971500
2012-09-0500
2012-09-0464800.0064800.0064800.0064800.0010648000
2012-09-0363500.0064800.0063500.0064800.005321200
2012-08-3163400.0063400.0063400.0063400.003190200
2012-08-3064600.0064600.0064600.0064600.004258400
2012-08-2900
2012-08-2800
2012-08-2766000.0066000.0066000.0066000.008528000
2012-08-2466500.0066500.0066000.0066100.005330800
2012-08-2366000.0066500.0066000.0066400.00463046400
2012-08-2264800.0064800.0064800.0064800.004259200
2012-08-2100
2012-08-2065000.0065000.0065000.0065000.007455000
2012-08-1765300.0066600.0065000.0065000.00291913000
2012-08-1664000.0065000.0064000.0065000.009580700
2012-08-1565000.0065000.0065000.0065000.0010650000
2012-08-1463500.0063500.0063500.0063500.002127000
2012-08-1363600.0065000.0063000.0064500.00171094500
2012-08-1062800.0062800.0062800.0062800.002125600
2012-08-0900
2012-08-0863300.0063300.0063200.0063200.002126500
2012-08-0763200.0063200.0062300.0062300.005312400
2012-08-0662100.0063200.0062100.0063200.00261618400
2012-08-0363100.0063100.0063100.0063100.002126200
2012-08-0265000.0065000.0063100.0063100.008518100
2012-08-0163000.0064000.0063000.0064000.0013820600
2012-07-3164500.0064500.0064500.0064500.00164500
2012-07-3063600.0063600.0063600.0063600.00163600
2012-07-2763000.0064000.0063000.0064000.002127000
2012-07-2663000.0063000.0063000.0063000.00163000
2012-07-2563500.0063500.0062700.0063500.009570700
2012-07-2463000.0063000.0062800.0062900.004251700
2012-07-2364500.0065000.0062800.0062900.00171090900
2012-07-2064600.0065000.0064600.0065000.004258800
2012-07-1965000.0065000.0064900.0064900.005324800
2012-07-1865000.0065200.0065000.0065200.007455200
2012-07-1764300.0064900.0064300.0064900.008518600
2012-07-1364300.0064300.0064300.0064300.00164300
2012-07-1264300.0064800.0064300.0064800.005322600
2012-07-1164200.0064300.0064100.0064300.003192600
2012-07-1066900.0066900.0064900.0064900.00382539400
2012-07-0963000.0063000.0063000.0063000.0013819000

   ※ 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