[3375 JQスタンダード] ZOA 日足 時系列データ

[3375 JQスタンダード] ZOA (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1257800.0057800.0056100.0056100.006338300
2013-07-1155800.0055800.0055800.0055800.003167400
2013-07-1060000.0060000.0055000.0055800.0014785500
2013-07-0956600.0060500.0055000.0060000.00211218200
2013-07-0856200.0056200.0056200.0056200.00156200
2013-07-0558400.0059000.0056000.0056000.0016931600
2013-07-0456000.0056400.0056000.0056400.002112400
2013-07-0356000.0056400.0056000.0056300.009504700
2013-07-0259000.0059000.0059000.0059000.00201180000
2013-07-0157000.0057000.0057000.0057000.00157000
2013-06-2857700.0057700.0054700.0057700.005280600
2013-06-2700
2013-06-2657400.0058400.0057400.0058000.0012694100
2013-06-2554000.0054000.0053400.0053400.006322000
2013-06-2453500.0053500.0053500.0053500.002107000
2013-06-2152900.0052900.0052900.0052900.002105800
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1258000.0058000.0058000.0058000.002116000
2013-06-1153000.0053000.0053000.0053000.00153000
2013-06-1051200.0053000.0051200.0053000.005261200
2013-06-0754800.0054800.0053000.0053000.0013707000
2013-06-0654900.0054900.0054100.0054100.006328600
2013-06-0556000.0056600.0056000.0056600.0015843200
2013-06-0459000.0059000.0059000.0059000.00231357000
2013-06-0359800.0059800.0059000.0059000.003178600
2013-05-3159700.0059700.0059700.0059700.00159700
2013-05-3059800.0059800.0059800.0059800.008478400
2013-05-2959800.0059800.0059800.0059800.00159800
2013-05-2858000.0059900.0057000.0057000.00885044300
2013-05-2759000.0059000.0059000.0059000.004236000
2013-05-2457800.0059000.0057000.0058900.0015861700
2013-05-2358400.0058400.0057800.0058000.006347600
2013-05-2259800.0059800.0058100.0058400.00221294400
2013-05-2158600.0059600.0058600.0059600.0012704200
2013-05-2062000.0062000.0061500.0061500.003185500
2013-05-1762100.0062100.0061100.0061100.002123200
2013-05-1664000.0064500.0062500.0062500.004255500
2013-05-1564500.0064500.0064500.0064500.003193500
2013-05-1463000.0064800.0063000.0064500.00251589200
2013-05-1363400.0063400.0063400.0063400.004253600
2013-05-1062900.0062900.0062500.0062500.007439900
2013-05-0962100.0062500.0062100.0062500.0013810500
2013-05-0860400.0060900.0060100.0060100.00171026400
2013-05-0760800.0061300.0060400.0061300.0013788500
2013-05-0266300.0066300.0060400.0061000.00372372800
2013-05-0161300.0061800.0060300.0060300.003183400
2013-04-3060100.0060100.0060100.0060100.00160100
2013-04-2661000.0061000.0061000.0061000.003183000
2013-04-2560000.0061000.0060000.0061000.004241500
2013-04-2459600.0059900.0059600.0059900.009537300
2013-04-2359500.0060000.0059500.0060000.003179400
2013-04-2259500.0059500.0057800.0058500.005292400
2013-04-1959500.0059500.0059500.0059500.00159500
2013-04-1859000.0059500.0059000.0059500.002118500
2013-04-1757800.0059400.0057800.0057800.0010580100
2013-04-1600
2013-04-1559000.0059000.0059000.0059000.002118000
2013-04-1258700.0058700.0058000.0058000.0012696700
2013-04-1158700.0059000.0058700.0059000.0012707600
2013-04-1059000.0059000.0059000.0059000.005295000
2013-04-0957600.0057600.0057600.0057600.0010576000
2013-04-0858000.0058000.0058000.0058000.00158000
2013-04-0556200.0057000.0056200.0057000.002113200
2013-04-0456100.0059000.0056100.0059000.008460400
2013-04-0356000.0059000.0056000.0059000.008463200
2013-04-0259500.0059500.0059500.0059500.009535500
2013-04-0158900.0059000.0058000.0059000.003175900
2013-03-2957000.0057000.0056000.0056000.00402279000
2013-03-2859000.0059000.0059000.0059000.00159000
2013-03-2759000.0059000.0059000.0059000.004236000
2013-03-2658900.0058900.0057700.0058000.00181044700
2013-03-2559000.0059000.0059000.0059000.004236000
2013-03-2200
2013-03-2160000.0060000.0059000.0059000.0012710000
2013-03-1958600.0059900.0058600.0059900.0015882300
2013-03-1858300.0058900.0058300.0058500.0017992700
2013-03-1557300.0057300.0057300.0057300.007401100
2013-03-1460000.0060000.0060000.0060000.005300000
2013-03-1300
2013-03-1260000.0060000.0060000.0060000.00160000
2013-03-1158800.0058800.0058800.0058800.00158800
2013-03-0800
2013-03-0758800.0058800.0058800.0058800.002117600
2013-03-0658800.0058800.0058800.0058800.005294000
2013-03-0558800.0058800.0058800.0058800.009529200
2013-03-0462800.0062800.0062500.0062500.00171066400
2013-03-0157700.0058100.0057700.0058100.005289600
2013-02-2857700.0057800.0056800.0057700.008459900
2013-02-2757700.0057700.0057700.0057700.00157700
2013-02-2657000.0057500.0057000.0057000.008456500
2013-02-2556000.0056000.0056000.0056000.00156000
2013-02-2256000.0056000.0056000.0056000.006336000
2013-02-2100
2013-02-2056000.0056000.0056000.0056000.004224000
2013-02-1900
2013-02-1800
2013-02-1556400.0056400.0056400.0056400.009507600
2013-02-1456400.0056400.0056400.0056400.003169200
2013-02-1300
2013-02-1256400.0056400.0056400.0056400.003169200
2013-02-0800
2013-02-0700
2013-02-0657900.0057900.0056400.0056400.007403800
2013-02-0557900.0057900.0057900.0057900.0011636900
2013-02-0455300.0057400.0055300.0056000.00191056400
2013-02-0154800.0054800.0054500.0054500.007383300
2013-01-3154800.0054800.0052500.0052800.0014738400
2013-01-3054000.0054900.0054000.0054900.006326400
2013-01-2953800.0053800.0053800.0053800.00153800
2013-01-2852800.0052800.0052800.0052800.004211200
2013-01-2552900.0052900.0052600.0052600.003158400
2013-01-2452700.0052800.0052700.0052800.003158300
2013-01-2352500.0052700.0052500.0052700.006315600
2013-01-2252200.0052200.0052200.0052200.004208800
2013-01-2100
2013-01-1800
2013-01-1751300.0051300.0051300.0051300.009461700
2013-01-1652500.0053000.0052100.0052300.008421800
2013-01-1552800.0052800.0051900.0052500.00201041900
2013-01-1151900.0052000.0051900.0052000.004207900
2013-01-1052000.0052000.0052000.0052000.00152000
2013-01-0952000.0052000.0052000.0052000.00152000
2013-01-0851400.0051600.0051400.0051500.004205900
2013-01-0751800.0053100.0051800.0053100.0014727200
2013-01-0453000.0053000.0052000.0052000.0012626000
2012-12-2851900.0052000.0051500.0052000.005259300
2012-12-2700
2012-12-2651400.0051800.0050900.0050900.00271389000
2012-12-2551600.0051600.0051100.0051400.0014719300
2012-12-2150800.0051300.0050800.0051300.008407400
2012-12-2050200.0051000.0050200.0051000.0012606800
2012-12-1951000.0051000.0050200.0050200.009456800
2012-12-1850100.0051200.0050100.0050800.0016807200
2012-12-1750600.0050700.0050400.0050600.00271365900
2012-12-1449950.0049950.0049950.0049950.003149850
2012-12-1350200.0050200.0050100.0050100.007350900
2012-12-1250900.0050900.0050900.0050900.00150900
2012-12-1150200.0050200.0050200.0050200.00150200
2012-12-1050200.0050200.0050200.0050200.003150600
2012-12-0700
2012-12-0650200.0050200.0050200.0050200.00150200
2012-12-0550000.0050000.0050000.0050000.005250000
2012-12-0450900.0051000.0050900.0051000.0011560200
2012-12-0350800.0050800.0050800.0050800.003152400
2012-11-3050000.0050000.0049800.0050000.00371849400
2012-11-2950200.0050200.0050200.0050200.00150200
2012-11-2800
2012-11-2700
2012-11-2651400.0051400.0050100.0050100.0013662800
2012-11-2250800.0051900.0050800.0051900.003153700
2012-11-2100
2012-11-2049700.0049700.0049700.0049700.005248500
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1249500.0049500.0049250.0049250.00298750
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0250500.0050500.0050500.0050500.009454500
2012-11-0150600.0050600.0050000.0050500.007351500
2012-10-3150700.0050700.0050600.0050600.002101300
2012-10-3000
2012-10-2950200.0052700.0050100.0050100.0012606800
2012-10-2650100.0050100.0050100.0050100.005250500
2012-10-2500
2012-10-2450100.0050100.0050100.0050100.00150100
2012-10-2350000.0050000.0050000.0050000.00150000
2012-10-2250200.0050200.0050000.0050000.007350600
2012-10-1900
2012-10-1851200.0052000.0051200.0052000.002103200
2012-10-1749500.0049500.0049500.0049500.0010495000
2012-10-1651300.0051300.0051000.0051000.004204600
2012-10-1500
2012-10-1252300.0052300.0052300.0052300.00152300
2012-10-1149200.0050300.0049200.0050300.004197900
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0451200.0051200.0051200.0051200.002102400
2012-10-0351200.0051200.0051200.0051200.00151200
2012-10-0253400.0053400.0053400.0053400.007373800
2012-10-0153100.0053300.0053100.0053300.003159700
2012-09-2800
2012-09-2700
2012-09-2651000.0051000.0051000.0051000.006306000
2012-09-2552000.0052000.0052000.0052000.002104000
2012-09-2400
2012-09-2100
2012-09-2050100.0050100.0050100.0050100.007350700
2012-09-1900
2012-09-1851000.0051000.0051000.0051000.003153000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1151000.0051000.0051000.0051000.00151000
2012-09-1000
2012-09-0751000.0051000.0051000.0051000.002102000
2012-09-0651800.0051800.0051800.0051800.00151800
2012-09-0551000.0051000.0051000.0051000.004204000
2012-09-0451800.0051800.0051000.0051000.0011568800
2012-09-0351600.0052500.0051600.0052500.005259800
2012-08-3151600.0051600.0051600.0051600.002103200
2012-08-3051600.0051600.0051600.0051600.004206400
2012-08-2951800.0051800.0051800.0051800.00151800
2012-08-2800
2012-08-2751700.0051700.0051700.0051700.009465300
2012-08-2451400.0053200.0051400.0053200.003157400
2012-08-2300
2012-08-2251000.0052000.0051000.0051300.0011563200
2012-08-2153000.0053000.0053000.0053000.00153000
2012-08-2050900.0050900.0050900.0050900.003152700
2012-08-1753600.0053600.0053600.0053600.003160800
2012-08-1650600.0050600.0050600.0050600.005253000
2012-08-1551000.0051000.0051000.0051000.003153000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0355000.0055000.0054000.0054000.007382000
2012-08-0255000.0055000.0055000.0055000.008440000
2012-08-0154000.0054000.0053200.0053200.005269200
2012-07-3153100.0053100.0053100.0053100.00153100
2012-07-3000
2012-07-2753000.0053000.0053000.0053000.00153000
2012-07-2656000.0056000.0056000.0056000.00382128000
2012-07-2553100.0053100.0053100.0053100.004212400
2012-07-2451200.0052100.0051200.0052100.002103300
2012-07-2350900.0050900.0050900.0050900.004203600
2012-07-2000
2012-07-1900
2012-07-1850900.0050900.0050900.0050900.003152700
2012-07-1700
2012-07-1351200.0051200.0051200.0051200.00151200
2012-07-1251500.0051500.0051200.0051200.003154000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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