[3362 JQ] チムニー 日足 時系列データ

[3362 JQ] チムニー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-01-261359.001384.001359.001384.0012001635800
2009-01-2300
2009-01-221340.001340.001339.001339.00300401800
2009-01-211350.001350.001350.001350.00100135000
2009-01-201350.001350.001350.001350.0010001350000
2009-01-191340.001340.001340.001340.00200268000
2009-01-161309.001309.001309.001309.00100130900
2009-01-151305.001309.001305.001309.00400522500
2009-01-141324.001324.001324.001324.00100132400
2009-01-131331.001349.001328.001328.0013001732800
2009-01-091308.001308.001308.001308.00200261600
2009-01-081300.001304.001300.001304.00400520400
2009-01-071260.001300.001260.001290.00960012382000
2009-01-0600
2009-01-051250.001250.001244.001250.0036004498300
2008-12-301246.001246.001240.001243.0013001615900
2008-12-291250.001251.001240.001246.00820010240900
2008-12-261296.001296.001275.001290.0026003341800
2008-12-251350.001350.001275.001300.001420018729300
2008-12-241335.001350.001314.001350.001700022636900
2008-12-221350.001355.001334.001355.001450019564600
2008-12-191359.001360.001348.001350.001510020477700
2008-12-181351.001366.001350.001359.001100014947800
2008-12-171360.001360.001341.001348.001060014304800
2008-12-161340.001349.001336.001341.001000013419300
2008-12-151300.001336.001291.001335.00890011693100
2008-12-121283.001291.001280.001281.001080013867200
2008-12-111260.001289.001260.001280.001950024833600
2008-12-101260.001264.001255.001260.0073009191000
2008-12-091267.001285.001258.001263.00840010631000
2008-12-081260.001273.001260.001266.0076009616700
2008-12-051250.001260.001249.001258.0079009887100
2008-12-041250.001254.001249.001250.0071008878900
2008-12-031248.001255.001240.001248.001540019238600
2008-12-021260.001260.001247.001250.0074009270300
2008-12-011257.001265.001257.001265.0026003277400
2008-11-281250.001257.001250.001250.001120014004100
2008-11-271251.001257.001250.001250.0069008631800
2008-11-261250.001253.001249.001250.0059007374900
2008-11-251249.001251.001246.001248.0076009497500
2008-11-211213.001245.001211.001245.0031003809900
2008-11-201250.001250.001210.001250.0051006332700
2008-11-191293.001294.001239.001250.001100014045300
2008-11-181289.001293.001289.001293.00790010186700
2008-11-171241.001299.001230.001289.0050006262300
2008-11-141248.001249.001222.001225.0027003331900
2008-11-131200.001235.001196.001230.0069008370100
2008-11-121200.001235.001189.001220.001320015903700
2008-11-111230.001230.001201.001220.0064007770400
2008-11-101261.001261.001197.001240.002070025570300
2008-11-071189.001260.001189.001260.00970011886000
2008-11-061148.001190.001130.001188.001330015398700
2008-11-051085.001094.001072.001094.0075008105100
2008-11-041101.001101.001060.001060.002050021948800
2008-10-311070.001088.001060.001075.0043004611300
2008-10-301050.001065.001048.001065.0075007895300
2008-10-291054.001064.001045.001046.001400014731200
2008-10-281050.001050.001042.001050.0050005240600
2008-10-271044.001050.001041.001050.001010010570000
2008-10-241050.001050.001043.001044.0051005336200
2008-10-231050.001050.001045.001050.0045004721300
2008-10-221057.001058.001045.001050.001330013989900
2008-10-211056.001060.001050.001059.001520016015600
2008-10-201060.001060.001048.001050.001620017022700
2008-10-171061.001068.001050.001050.001330014026900
2008-10-161060.001060.001011.001050.0092009582600
2008-10-151091.001097.001041.001066.003700040096800
2008-10-141100.001110.001088.001090.001930021107700
2008-10-101100.001100.001050.001056.001540016624700
2008-10-091114.001127.001110.001110.001240013825000
2008-10-081130.001220.001113.001145.00940010769500
2008-10-071190.001260.001130.001221.002160025129000
2008-10-061410.001410.001320.001330.00760010448800
2008-10-031440.001440.001421.001424.0029004142600
2008-10-021455.001460.001450.001450.0031004510600
2008-10-011470.001470.001450.001455.0034004986000
2008-09-301450.001470.001425.001470.0057008299300
2008-09-291460.001460.001450.001450.0030004359100
2008-09-261445.001445.001434.001442.0015002157900
2008-09-251435.001442.001430.001432.00900012915700
2008-09-241439.001440.001415.001435.0054007702700
2008-09-221435.001435.001416.001416.0021002990200
2008-09-191395.001450.001394.001400.0044006180800
2008-09-181400.001400.001385.001390.0049006849600
2008-09-171410.001429.001397.001397.0054007598100
2008-09-161410.001410.001391.001397.001500021091000
2008-09-121385.001410.001380.001410.0014001942300
2008-09-111380.001385.001373.001375.0037005100500
2008-09-101377.001383.001375.001378.009001239500
2008-09-091380.001390.001375.001376.0032004410400
2008-09-081391.001400.001380.001385.0058008046300
2008-09-051427.001430.001411.001411.0053007504300
2008-09-041456.001456.001440.001448.0057008247200
2008-09-031453.001460.001453.001460.007001020200
2008-09-021470.001470.001450.001451.0041005982400
2008-09-011470.001470.001469.001469.0027003968600
2008-08-291474.001474.001466.001466.0047006914900
2008-08-281480.001480.001475.001477.0040005911800
2008-08-271500.001500.001467.001478.0044006519700
2008-08-261470.001480.001468.001468.0047006908900
2008-08-251480.001480.001473.001473.0056008284500
2008-08-221470.001480.001468.001480.0034005000500
2008-08-211473.001480.001469.001475.001860027396900
2008-08-201465.001468.001464.001468.0018002637100
2008-08-191470.001470.001469.001470.0014002057400
2008-08-181470.001470.001469.001469.0013001910600
2008-08-151470.001470.001465.001470.002340034392400
2008-08-141467.001470.001465.001470.0013001906400
2008-08-131466.001467.001466.001467.007001026500
2008-08-121466.001470.001466.001470.0013001907800
2008-08-111470.001471.001465.001470.0037005434800
2008-08-081470.001470.001468.001470.0012001763600
2008-08-071469.001470.001461.001469.0026003819400
2008-08-061470.001470.001461.001465.0019002783400
2008-08-051477.001477.001470.001476.0017002506800
2008-08-041480.001480.001477.001480.0015002218300
2008-08-011490.001490.001480.001480.0010001484700
2008-07-311479.001485.001478.001485.009001332100
2008-07-301482.001482.001480.001480.0014002074600
2008-07-291485.001485.001477.001482.0021003111200
2008-07-281485.001485.001482.001482.0017002523300
2008-07-251495.001496.001485.001485.0060008955100
2008-07-241500.001501.001495.001495.001810027149600
2008-07-231490.001500.001482.001500.0031004639900
2008-07-221454.001495.001452.001475.0018002650400
2008-07-181456.001470.001451.001451.0013001892200
2008-07-171454.001475.001450.001455.0028004072900
2008-07-161487.001487.001469.001474.00800011871500
2008-07-151506.001517.001505.001517.0038005723600
2008-07-141525.001525.001505.001505.0038005776700
2008-07-111530.001540.001500.001539.001240018883800
2008-07-101535.001566.001535.001566.0020003106500
2008-07-091536.001547.001536.001547.00400615700
2008-07-081548.001570.001530.001530.0053008163300
2008-07-071570.001570.001548.001548.0020003107600
2008-07-041590.001590.001570.001570.0027004283900
2008-07-031585.001590.001580.001589.0027004279800
2008-07-021590.001594.001581.001590.0031004917800
2008-07-011579.001597.001560.001590.0031004897900
2008-06-301540.001580.001531.001580.00650010047400
2008-06-271552.001580.001530.001540.001320020436700
2008-06-261649.001650.001611.001612.00980016032300
2008-06-251681.001699.001680.001690.001370023072800
2008-06-241765.001770.001757.001766.001150020295000
2008-06-231784.001784.001764.001765.001390024669500
2008-06-201780.001788.001780.001784.00610010881200
2008-06-191760.001769.001760.001763.0030005287500
2008-06-181747.001759.001747.001759.0034005959400
2008-06-171750.001750.001746.001746.0030005245100
2008-06-161745.001750.001745.001746.00910015888600
2008-06-131735.001750.001735.001745.0026004524700
2008-06-121745.001745.001704.001705.001630028201700
2008-06-111757.001757.001747.001753.00690012084200
2008-06-101758.001761.001756.001757.0017002990300
2008-06-091750.001763.001747.001757.0027004734300
2008-06-061796.001796.001760.001770.00880015615100
2008-06-051777.001780.001771.001772.00620010999900
2008-06-041790.001790.001774.001775.00690012279000
2008-06-031788.001795.001775.001795.0024004285400
2008-06-021750.001793.001748.001791.00910016144100
2008-05-301736.001750.001733.001740.0037006439000
2008-05-291741.001764.001732.001734.00600010429400
2008-05-281781.001800.001730.001735.001560027553500
2008-05-271737.001768.001735.001768.00850014861100
2008-05-261731.001740.001731.001736.0033005722200
2008-05-231735.001738.001727.001731.0023003985000
2008-05-221731.001731.001710.001720.001000017230700
2008-05-211730.001740.001730.001731.001120019384500
2008-05-201729.001730.001715.001730.00720012436100
2008-05-191705.001705.001697.001699.00660011221800
2008-05-161671.001709.001668.001696.00730012372200
2008-05-151627.001680.001626.001663.00900014929200
2008-05-141641.001648.001616.001623.0019003091000
2008-05-131610.001647.001600.001611.0029004681500
2008-05-121603.001619.001580.001602.0034005427800
2008-05-091649.001649.001607.001617.00900014564400
2008-05-081599.001675.001599.001673.0048007859700
2008-05-071580.001599.001575.001599.0044006967300
2008-05-021562.001562.001550.001550.00850013208700
2008-05-011574.001578.001553.001556.00980015378900
2008-04-301566.001575.001537.001574.002020031384000
2008-04-281540.001565.001526.001560.001760027087000
2008-04-251511.001546.001491.001540.001750026480500
2008-04-241499.001503.001489.001503.0049007326700
2008-04-231460.001498.001460.001481.00770011409100
2008-04-221479.001479.001452.001455.00940013717500
2008-04-211469.001480.001459.001480.00750010987200
2008-04-181465.001467.001455.001459.00870012689000
2008-04-171436.001458.001434.001455.001130016237100
2008-04-161435.001435.001431.001434.0042006020900
2008-04-151429.001431.001429.001430.001390019868400
2008-04-141430.001430.001425.001429.0052007432800
2008-04-111432.001440.001431.001439.0032004592100
2008-04-101445.001445.001425.001430.0028004011100
2008-04-091449.001449.001440.001448.0061008812100
2008-04-081450.001450.001430.001449.00740010659700
2008-04-071450.001460.001445.001451.001040015085700
2008-04-041470.001479.001399.001470.002780040269300
2008-04-031480.001480.001454.001469.0032004723900
2008-04-021419.001490.001415.001490.001170016945200
2008-04-011400.001400.001385.001400.0026003631800
2008-03-311430.001430.001400.001400.00830011719600
2008-03-281355.001460.001355.001433.00940013173600
2008-03-271350.001355.001320.001355.0061008154000
2008-03-261380.001380.001320.001350.0059008015700
2008-03-251282.001379.001282.001370.001320017209200
2008-03-241279.001300.001279.001282.0073009373800
2008-03-211263.001270.001253.001253.0039004909300
2008-03-191220.001270.001220.001243.0061007559600
2008-03-181204.001224.001200.001209.0078009415800
2008-03-171291.001291.001200.001244.001380017614200
2008-03-141292.001300.001291.001291.0034004397100
2008-03-131345.001345.001330.001330.0032004292600
2008-03-121321.001349.001315.001330.0034004531900
2008-03-111300.001300.001260.001281.0028003603500
2008-03-101360.001375.001301.001339.0072009623200
2008-03-071395.001399.001380.001384.0034004727000
2008-03-061410.001416.001394.001400.0016002252500
2008-03-051428.001440.001391.001430.00740010514400
2008-03-041435.001449.001430.001430.0020002878600
2008-03-031452.001452.001435.001435.0019002745300
2008-02-291441.001455.001441.001443.0025003609400
2008-02-281470.001471.001450.001471.0035005128500
2008-02-271462.001470.001460.001470.0019002778800
2008-02-261466.001468.001462.001462.0036005274300
2008-02-251461.001470.001460.001461.0045006576100
2008-02-221465.001472.001442.001460.0067009767100
2008-02-211461.001480.001461.001467.0021003082000
2008-02-201465.001472.001465.001466.0029004255700
2008-02-191456.001472.001456.001470.0027003947200
2008-02-181451.001456.001450.001450.0064009286000
2008-02-151467.001480.001439.001450.001900027542800
2008-02-141430.001449.001429.001447.00840012019500
2008-02-131467.001475.001434.001434.00720010509000
2008-02-121465.001466.001455.001464.0049007161100
2008-02-081450.001465.001450.001450.0040005804300
2008-02-071430.001440.001428.001433.0054007734800
2008-02-061447.001448.001427.001434.0051007315300
2008-02-051445.001465.001430.001465.00810011738200
2008-02-041430.001440.001423.001430.0017002428500
2008-02-011421.001429.001420.001425.0014001992200
2008-01-311425.001428.001411.001420.0021002987300
2008-01-301437.001439.001426.001437.0030004294500
2008-01-291429.001440.001427.001427.0012001716600
2008-01-281472.001472.001415.001425.0047006790700
2008-01-251338.001470.001338.001392.001560021243900
2008-01-241380.001400.001340.001350.0072009836500
2008-01-231440.001450.001345.001360.001450020191600
2008-01-221548.001549.001440.001440.0049007307900
2008-01-211600.001600.001550.001570.0020003163000

   ※ 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