[3361 JQスタンダード] トーエル 日足 時系列データ

[3361 JQスタンダード] トーエル (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-04453.00455.00450.00450.0038001716400
2013-03-01454.00455.00450.00450.002100949400
2013-02-28446.00451.00446.00451.0030001341600
2013-02-27450.00450.00450.00450.00600270000
2013-02-26447.00451.00447.00447.0034001528700
2013-02-25447.00449.00447.00448.002100940100
2013-02-22447.00447.00446.00446.001000446500
2013-02-21444.00445.00442.00443.0025001107700
2013-02-20440.00444.00440.00444.0023001017600
2013-02-19438.00442.00438.00442.0033001448800
2013-02-18431.00438.00431.00436.0028001212200
2013-02-15431.00431.00429.00429.002000860300
2013-02-14435.00437.00431.00431.0030001300200
2013-02-13438.00438.00436.00436.00600262000
2013-02-12437.00439.00437.00438.0083003633900
2013-02-08436.00438.00435.00438.0044001923500
2013-02-07436.00439.00435.00438.0063002755700
2013-02-06440.00440.00434.00440.003040013304200
2013-02-05440.00443.00437.00440.00212009300600
2013-02-04440.00447.00439.00443.004680020673600
2013-02-01439.00445.00435.00438.003270014400500
2013-01-31436.00436.00431.00433.005160022366300
2013-01-30444.00446.00433.00435.007690033771800
2013-01-29447.00447.00440.00444.004500019919100
2013-01-28443.00445.00441.00445.003830016955200
2013-01-25445.00447.00440.00444.002790012353400
2013-01-24450.00450.00441.00444.002380010583300
2013-01-23449.00450.00445.00445.002800012500900
2013-01-22455.00455.00447.00450.003750016961100
2013-01-21453.00454.00447.00454.003240014630700
2013-01-18451.00453.00445.00449.003210014373100
2013-01-17450.00452.00449.00451.003730016804100
2013-01-16457.00457.00449.00449.006810030743800
2013-01-15458.00458.00453.00456.003550016162500
2013-01-11453.00457.00449.00456.007410033485600
2013-01-10457.00457.00450.00453.006590029927200
2013-01-09452.00456.00449.00456.003090013958400
2013-01-08442.00450.00442.00449.0010180045391500
2013-01-07449.00450.00443.00443.003770016820700
2013-01-04450.00455.00441.00445.005480024536200
2012-12-28443.00446.00437.00444.003880017111200
2012-12-27455.00455.00433.00437.009760043245700
2012-12-26452.00456.00429.00456.0021360096311100
2012-12-25476.00478.00461.00461.004170019678500
2012-12-21465.00469.00463.00469.00200009278600
2012-12-20462.00465.00460.00465.002880013309700
2012-12-19460.00465.00455.00457.00206009462800
2012-12-18456.00459.00454.00458.00212009652200
2012-12-17464.00484.00455.00455.004570021109700
2012-12-14454.00455.00452.00452.00187008479500
2012-12-13469.00469.00454.00454.006740030773700
2012-12-12471.00479.00468.00471.00104004916000
2012-12-11487.00487.00479.00479.00110005311600
2012-12-10498.00498.00481.00487.0096004720200
2012-12-07482.00489.00478.00478.00107005203800
2012-12-06480.00484.00476.00484.0039001873000
2012-12-05480.00484.00477.00478.00131006279200
2012-12-04495.00495.00480.00480.00144007052900
2012-12-03485.00488.00481.00488.0068003298900
2012-11-30475.00489.00473.00481.0084004017800
2012-11-29469.00474.00468.00474.0032001502500
2012-11-28465.00474.00465.00467.0040001874700
2012-11-27462.00471.00462.00471.0060002801900
2012-11-26475.00475.00458.00463.0078003656700
2012-11-22460.00460.00450.00454.00102004666700
2012-11-21455.00464.00448.00448.00110004979100
2012-11-20462.00462.00454.00456.0083003809700
2012-11-19459.00469.00459.00462.0090004153200
2012-11-16456.00475.00455.00459.0094004318100
2012-11-15449.00472.00449.00461.0069003147800
2012-11-14432.00450.00432.00449.0079003454300
2012-11-13452.00454.00438.00445.00173007754200
2012-11-12474.00475.00462.00466.0081003822900
2012-11-09482.00490.00466.00474.0079003783200
2012-11-08490.00490.00482.00490.0091004444000
2012-11-07487.00498.00482.00498.0085004203500
2012-11-06473.00493.00472.00492.0069003325800
2012-11-05476.00478.00466.00472.00144006814000
2012-11-02481.00485.00480.00482.00188009056700
2012-11-01490.00490.00489.00489.0028001370500
2012-10-31493.00497.00492.00497.0046002274600
2012-10-30497.00497.00489.00497.0076003750600
2012-10-29494.00500.00485.00495.00145007150000
2012-10-26507.00509.00504.00504.0055002785800
2012-10-25513.00513.00502.00503.0085004301100
2012-10-24515.00515.00502.00513.0050002553800
2012-10-23516.00518.00515.00515.0022001135200
2012-10-22520.00520.00512.00515.00118006121300
2012-10-19505.00514.00501.00514.0044002239800
2012-10-18503.00506.00500.00506.0059002961000
2012-10-17510.00510.00503.00503.0047002386100
2012-10-16509.00512.00499.00511.0059002982000
2012-10-15505.00509.00503.00509.0028001416700
2012-10-12517.00517.00509.00509.0046002356400
2012-10-11527.00527.00512.00520.0087004558600
2012-10-10534.00534.00528.00530.0097005154200
2012-10-09529.00530.00528.00530.0033001746500
2012-10-05524.00529.00523.00529.00106005563500
2012-10-04516.00524.00516.00520.0069003595900
2012-10-03525.00525.00515.00515.0094004889000
2012-10-02520.00525.00520.00525.0086004475000
2012-10-01519.00520.00516.00516.0052002695800
2012-09-28520.00520.00514.00516.0070003624000
2012-09-27513.00516.00513.00516.0074003808400
2012-09-26506.00515.00506.00511.0049002509100
2012-09-25505.00514.00505.00510.0048002448100
2012-09-24510.00550.00503.00506.002180011459700
2012-09-21505.00505.00500.00503.0028001406600
2012-09-20511.00512.00504.00504.00149007605600
2012-09-19508.00509.00503.00509.0087004389600
2012-09-18500.00504.00495.00504.00100005013600
2012-09-14495.00505.00491.00505.0082004103900
2012-09-13508.00510.00480.00495.002320011421200
2012-09-12517.00518.00490.00508.00107005346000
2012-09-11529.00529.00515.00515.0031001616800
2012-09-10530.00530.00520.00525.001910010060600
2012-09-07508.00524.00503.00518.002890014908500
2012-09-06509.00509.00499.00501.0044002210900
2012-09-05502.00506.00497.00504.0057002856800
2012-09-04503.00503.00498.00502.0041002057500
2012-09-03500.00505.00495.00497.00159007954000
2012-08-31498.00499.00496.00499.0033001642900
2012-08-30500.00500.00495.00496.0026001293200
2012-08-29499.00500.00495.00495.001200598500
2012-08-28505.00505.00493.00493.0038001893100
2012-08-27493.00504.00492.00504.0053002647700
2012-08-24498.00505.00487.00499.00112005617500
2012-08-23504.00510.00488.00500.00110005510600
2012-08-22505.00508.00501.00504.002310011661200
2012-08-21500.00504.00499.00502.00116005812100
2012-08-20486.00504.00486.00487.00143007061600
2012-08-17491.00508.00480.00504.002810014020000
2012-08-16494.00498.00485.00496.00116005744500
2012-08-15514.00514.00491.00498.00185009316500
2012-08-14499.00510.00491.00504.004770023879300
2012-08-13482.00497.00480.00495.002060010096700
2012-08-10475.00487.00470.00473.003980019000700
2012-08-09465.00470.00462.00469.00116005407100
2012-08-08455.00460.00455.00460.0041001876500
2012-08-07467.00470.00454.00454.00186008605200
2012-08-06454.00472.00453.00465.009550044123600
2012-08-03444.00455.00439.00450.006230027957500
2012-08-02440.00445.00438.00444.00166007337600
2012-08-01429.00439.00427.00438.0059002559100
2012-07-31428.00435.00420.00426.0024001024200
2012-07-30425.00432.00424.00432.0051002185400
2012-07-27425.00430.00423.00430.0034001448900
2012-07-26419.00419.00407.00419.001700702600
2012-07-25408.00420.00408.00419.0068002802600
2012-07-24423.00429.00382.00416.00209008447100
2012-07-23444.00444.00428.00437.0082003614800
2012-07-20447.00447.00437.00441.00135005952000
2012-07-19434.00445.00431.00444.002650011666000
2012-07-18432.00438.00430.00438.00152006608900
2012-07-17430.00434.00428.00434.0098004229900
2012-07-13423.00430.00423.00430.00121005184900
2012-07-12430.00430.00420.00428.0068002902600
2012-07-11420.00428.00420.00428.0044001875600
2012-07-10430.00430.00427.00430.00113004853800
2012-07-09426.00428.00425.00427.0092003921400
2012-07-06423.00423.00414.00423.00171007147200
2012-07-05422.00422.00417.00422.0078003274700
2012-07-04425.00425.00418.00418.0087003667400
2012-07-03420.00425.00415.00425.00131005502600
2012-07-02429.00429.00412.00420.0049002059300
2012-06-29425.00426.00421.00426.0025001059800
2012-06-28415.00426.00414.00426.0040001676500
2012-06-27417.00418.00414.00416.0034001412600
2012-06-26417.00423.00413.00422.0072003006000
2012-06-25428.00428.00421.00424.0031001317000
2012-06-22432.00432.00425.00428.00110004726400
2012-06-21430.00430.00425.00428.0070002993600
2012-06-20421.00429.00421.00428.0050002134700
2012-06-19422.00430.00418.00418.00176007502200
2012-06-18416.00424.00416.00419.00182007647600
2012-06-15409.00416.00409.00414.0049002022900
2012-06-14419.00419.00406.00408.0040001657200
2012-06-13414.00415.00410.00414.0035001441900
2012-06-12406.00409.00406.00409.0043001748700
2012-06-11425.00425.00407.00410.00149006213300
2012-06-08418.00421.00396.00403.004150017099500
2012-06-07391.00400.00387.00400.0053002094800
2012-06-06395.00399.00384.00387.0054002115400
2012-06-05385.00395.00385.00393.002400929400
2012-06-04365.00375.00365.00369.00134004928100
2012-06-01395.00395.00387.00387.0039001521100
2012-05-31390.00395.00387.00395.0038001488500
2012-05-30393.00396.00393.00396.00300118400
2012-05-29395.00395.00383.00393.0030001161600
2012-05-28400.00400.00396.00396.001100436000
2012-05-25389.00400.00389.00391.0094003677700
2012-05-24381.00381.00378.00379.0045001703500
2012-05-23389.00389.00369.00369.0053002007400
2012-05-22381.00390.00380.00390.0085003256400
2012-05-21366.00380.00360.00380.00171006333100
2012-05-18358.00361.00340.00361.00135004776300
2012-05-17354.00355.00351.00355.0038001346000
2012-05-16350.00353.00350.00353.002200773400
2012-05-15369.00370.00340.00353.00208007343400
2012-05-14382.00385.00371.00385.0042001596500
2012-05-11390.00390.00380.00382.0061002341200
2012-05-10398.00398.00382.00390.00108004244100
2012-05-09397.00397.00385.00385.0044001710100
2012-05-08385.00400.00385.00400.0049001907900
2012-05-07410.00410.00385.00385.00102003990500
2012-05-02400.00408.00397.00408.00150006031900
2012-05-01398.00409.00396.00401.002500010020700
2012-04-27416.00416.00411.00413.00170007025000
2012-04-26425.00425.00414.00417.00190008005000
2012-04-25405.00423.00405.00423.004000016494000
2012-04-24433.00439.00425.00439.003200013863000
2012-04-23442.00442.00436.00436.004000017578000
2012-04-20440.00445.00438.00444.002600011466000
2012-04-19447.00447.00443.00443.00140006238000
2012-04-18444.00448.00442.00447.003500015583000
2012-04-17443.00443.00438.00443.00190008383000
2012-04-16445.00445.00441.00442.00160007095000
2012-04-13442.00445.00439.00440.00200008824000
2012-04-12443.00445.00436.00443.00160007067000
2012-04-11445.00445.00437.00440.00220009694000
2012-04-10445.00447.00445.00445.00150006684000
2012-04-09435.00447.00432.00441.003300014537000
2012-04-06423.00435.00422.00435.003600015353000
2012-04-05438.00438.00421.00428.004100017506000
2012-04-04445.00445.00438.00438.002900012826000
2012-04-03451.00455.00445.00449.003800017083000
2012-04-02444.00454.00444.00450.006900030972000
2012-03-30435.00449.00435.00442.005800025614000
2012-03-29430.00435.00427.00435.003600015554000
2012-03-28412.00427.00410.00427.005100021475000
2012-03-27407.00412.00404.00412.00190007737000
2012-03-26406.00406.00400.00405.00170006861000
2012-03-23406.00407.00400.00400.00180007289000
2012-03-22408.00410.00406.00407.00160006516000
2012-03-21404.00409.00403.00408.00240009766000
2012-03-19394.00405.00394.00400.002600010395000
2012-03-16388.00395.00386.00395.003100012107000
2012-03-15385.00386.00384.00385.00100003852000
2012-03-14384.00385.00383.00383.00130004993000
2012-03-13385.00385.00381.00381.002800010745000
2012-03-12387.00387.00382.00383.00190007311000
2012-03-09386.00388.00379.00383.00250009579000
2012-03-08389.00397.00380.00384.007800030240000
2012-03-07364.00376.00364.00376.00150005536000
2012-03-06365.00367.00364.00365.0050001826000
2012-03-05365.00370.00361.00363.00230008356000
2012-03-02360.00367.00360.00365.00120004354000
2012-03-01369.00369.00363.00363.003900014286000
2012-02-29383.00383.00372.00372.00230008742000
2012-02-28372.00379.00372.00379.00100003745000

   ※ 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