[3376 JQスタンダード] オンリー 日足 時系列データ

[3376 JQスタンダード] オンリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1289800.0090500.0089600.0090500.0017215484800
2013-07-1189500.0091000.0089500.0090300.001089715400
2013-07-1091000.0091700.0090200.0090500.0011610548500
2013-07-0990700.0091500.0090100.0091500.00998979100
2013-07-0891500.0092400.0090700.0090700.0014513265400
2013-07-0588300.0089300.0088300.0089300.00635603500
2013-07-0489200.0089200.0087200.0088200.00706184800
2013-07-0389000.0089200.0088000.0089000.0017915859300
2013-07-0287100.0088900.0087000.0088000.0015413538800
2013-07-0186000.0087000.0084900.0087000.00988437000
2013-06-2883500.0085900.0083500.0085900.00695858700
2013-06-2784000.0085000.0081000.0083900.0022318517100
2013-06-2685900.0086700.0083600.0085400.00978245100
2013-06-2586100.0086900.0085400.0086800.001008613800
2013-06-2485800.0087000.0085800.0086800.00625355500
2013-06-2187000.0087000.0084900.0086000.001159906400
2013-06-2087000.0087300.0086000.0087100.00706082700
2013-06-1986700.0087100.0084300.0086400.001139730900
2013-06-1885000.0087000.0085000.0085700.00383262400
2013-06-1783500.0085500.0083400.0085500.00584873900
2013-06-1485000.0085000.0083200.0083400.00615119700
2013-06-1385900.0085900.0082500.0083100.001089005400
2013-06-1284000.0086000.0083100.0085900.00413462600
2013-06-1184800.0087000.0084100.0087000.0016914435300
2013-06-1083000.0084100.0082100.0084000.0023319408700
2013-06-0778000.0080000.0074200.0079200.0055442806800
2013-06-0689000.0089000.0080600.0084000.0040434518200
2013-06-0590500.0090500.0089100.0089200.001079630500
2013-06-0489300.0090000.0086000.0090000.0028224835200
2013-06-0391500.0091500.0090200.0090900.0014513197300
2013-05-3191000.0091600.0090900.0091500.0011510481400
2013-05-3091200.0091900.0089400.0090000.0038234624200
2013-05-2992000.0092900.0091200.0091200.0013412335100
2013-05-2890100.0092900.0090000.0091000.0020618733100
2013-05-2791400.0094300.0090000.0091400.0034531534100
2013-05-2494500.0096500.0089500.0094300.0048645257600
2013-05-2396900.0098600.0094000.0095900.0071167875400
2013-05-2298500.0099200.0096700.0098000.0018117746300
2013-05-21101900.00101900.0098100.0099100.0010110128600
2013-05-20100000.00101600.0099500.00101600.0026826953800
2013-05-1794900.0099800.0094800.0099400.0019618899800
2013-05-1695800.0097500.0089000.0094900.0082576751600
2013-05-1599500.00101000.0096500.0097800.0041140641500
2013-05-14100700.00101000.0098000.0099400.0038037966900
2013-05-13103600.00103600.00100600.00102000.0020420856300
2013-05-10103600.00104000.00102700.00102800.0021121803900
2013-05-09103000.00104500.00102000.00102600.0038739950600
2013-05-08100400.00105000.00100400.00103000.0048950139800
2013-05-0796500.00102200.0095300.0098200.0061560053300
2013-05-0292800.0093500.0092500.0093000.0011810956900
2013-05-0192300.0093600.0092300.0093600.0017616338600
2013-04-3092500.0093300.0091500.0093300.0018817368100
2013-04-2692000.0093100.0091200.0093100.0029326988200
2013-04-2592000.0092900.0091500.0091800.0025323289500
2013-04-2491200.0093500.0090600.0092000.0058854360500
2013-04-2391000.0092500.0090500.0091200.0017115566000
2013-04-2293000.0093300.0089100.0091100.0040837456600
2013-04-1991300.0091900.0090000.0091800.0028425840500
2013-04-1889000.0091800.0088200.0091000.0030127159700
2013-04-1789000.0090300.0086600.0088700.0033229400100
2013-04-1689000.0089500.0086100.0088200.0044639338400
2013-04-1591000.0091900.0087600.0091200.00102292672400
2013-04-1292100.0093300.0091100.0093000.0061556748300
2013-04-1192900.0093300.0090900.0092800.0029326973900
2013-04-1093500.0093500.0091000.0091600.0030127632200
2013-04-0995400.0095900.0092800.0092900.0030228446400
2013-04-0892700.0096000.0092200.0094900.0057854595700
2013-04-0593600.0094000.0091800.0091800.0039436571500
2013-04-0487900.0090600.0087200.0090600.0024821929600
2013-04-0386000.0089400.0085900.0088500.0027123763300
2013-04-0280000.0087000.0078200.0086000.0068856612700
2013-04-0189500.0090200.0085400.0086500.0064055913200
2013-03-2990200.0091300.0088100.0089500.0026423651800
2013-03-2893000.0093200.0090000.0090000.0027425028700
2013-03-2793100.0093600.0091700.0092900.0012611685800
2013-03-2694000.0094000.0092200.0092900.0022621093600
2013-03-2594800.0095000.0091200.0095000.0038135601600
2013-03-2294200.0095200.0092400.0093300.0045242466100
2013-03-2187000.0091700.0085100.0091200.0050044444000
2013-03-1982700.0085900.0081800.0085400.0024720721000
2013-03-1882800.0082800.0080500.0081500.0029824417800
2013-03-1582500.0083000.0081200.0082800.0012810549300
2013-03-1481000.0082500.0080200.0082000.00917413400
2013-03-1381000.0082000.0079000.0081100.0030124302900
2013-03-1284700.0084700.0082000.0082200.0026522118300
2013-03-1184500.0084800.0083000.0084700.0039032827900
2013-03-0882000.0082300.0081000.0082000.0017514335300
2013-03-0780900.0082200.0079800.0081700.0032526251400
2013-03-0678900.0080200.0078500.0080200.0028422543100
2013-03-0578100.0078500.0077000.0078200.0025820088400
2013-03-0478500.0079400.0077900.0078000.0023718588400
2013-03-0175100.0078500.0074100.0077000.0033225306500
2013-02-2875800.0076100.0074700.0074800.0018413831000
2013-02-2775000.0075700.0074700.0075000.0022817107700
2013-02-2672100.0074400.0072100.0074400.0022216199700
2013-02-2575000.0075200.0073200.0074200.0018213520200
2013-02-2271700.0073700.0071300.0072800.0028720717700
2013-02-2171200.0071400.0070600.0071000.001168237800
2013-02-2070500.0071800.0070300.0071800.0017612539800
2013-02-1969000.0070500.0069000.0070500.001077497700
2013-02-1870000.0070500.0068700.0069600.00886153900
2013-02-1569000.0069700.0065100.0068700.0048632735800
2013-02-1469100.0070200.0068100.0070000.0024416875900
2013-02-1371500.0071500.0068500.0069400.0042429796800
2013-02-1272800.0072800.0070200.0070900.0022415977100
2013-02-0874500.0074500.0071200.0071500.0030221987600
2013-02-0775000.0075000.0073500.0073700.0018713940000
2013-02-0673300.0075600.0073000.0074700.0029622011000
2013-02-0575000.0075400.0072400.0073600.0048936350500
2013-02-0473700.0077600.0073700.0075900.00114886216000
2013-02-0168000.0073000.0067900.0073000.0047133210600
2013-01-3168100.0068500.0067100.0068000.0034223246700
2013-01-3068800.0068900.0067600.0067800.0015210361500
2013-01-2969600.0069600.0068300.0068400.0015710796700
2013-01-2868000.0069400.0067600.0068600.0018412598500
2013-01-2568800.0069000.0066600.0067100.0056938549700
2013-01-2469900.0070400.0068200.0069000.0024216802000
2013-01-2369400.0071900.0069400.0071400.0029320779500
2013-01-2268300.0070200.0068200.0070100.0050835217900
2013-01-2166600.0068000.0066000.0067300.0031921325600
2013-01-1865500.0066200.0065100.0066200.0020713621100
2013-01-1765000.0066100.0063800.0065300.0027417799800
2013-01-1667800.0068000.0066000.0066000.0031220770400
2013-01-1567800.0070000.0065500.0066000.0086858275500
2013-01-1163100.0064600.0061800.0064600.0098662238300
2013-01-1060700.0060700.0059300.0059800.0033420067300
2013-01-0959100.0059700.0058800.0059700.0017110114700
2013-01-0861000.0061100.0059200.0059500.0031719135400
2013-01-0757900.0059400.0057800.0059000.0059934927600
2013-01-0457000.0058600.0057000.0058000.0047927701000
2012-12-2856500.0056700.0056100.0056700.0021812291500
2012-12-2756000.0056400.0055800.0056100.001246941200
2012-12-2656800.0056800.0055400.0055500.0033318632300
2012-12-2556000.0056400.0055900.0056200.0033818951100
2012-12-2156000.0056500.0055800.0055800.001025721100
2012-12-2056300.0056700.0055900.0056200.0017910066300
2012-12-1956900.0057300.0056200.0056700.001679500400
2012-12-1856700.0057100.0056000.0056800.0030517249300
2012-12-1757300.0057300.0056500.0056900.0019010829400
2012-12-1456500.0056800.0056000.0056700.0034419407900
2012-12-1356800.0056800.0056100.0056600.00512880300
2012-12-1256000.0057000.0055300.0056900.001458167900
2012-12-1156300.0056300.0055000.0056000.0025214038600
2012-12-1056800.0056800.0056000.0056300.001438060900
2012-12-0757300.0057300.0056100.0056500.0019811225100
2012-12-0658500.0058500.0056500.0057300.0017710167500
2012-12-0557200.0058000.0057000.0058000.001699705500
2012-12-0456800.0057000.0056600.0057000.00764316000
2012-12-0356800.0057100.0056100.0056400.00995595600
2012-11-3056800.0056800.0055800.0056100.0025814524200
2012-11-2957000.0057000.0055900.0056900.0023112999000
2012-11-2857000.0057100.0056200.0056700.001568815800
2012-11-2757500.0058000.0056400.0057000.0030317255100
2012-11-2658200.0059500.0057500.0058300.0045826853500
2012-11-2258000.0058300.0056200.0057800.0043725033100
2012-11-2158500.0059000.0057300.0057400.0040423559700
2012-11-2056200.0058500.0056200.0058000.00111163684900
2012-11-1956400.0056500.0055600.0056200.0047326620300
2012-11-1656000.0056000.0055500.0055900.00724014600
2012-11-1555800.0056200.0055500.0055700.00955316300
2012-11-1454400.0055800.0054100.0055800.001166351500
2012-11-1354700.0055000.0054400.0054500.00392133700
2012-11-1255800.0055800.0054500.0055200.001347381400
2012-11-0954800.0056200.0054800.0055200.00955278600
2012-11-0856000.0056100.0054500.0054700.001528403700
2012-11-0756300.0056300.0055800.0056100.00995552300
2012-11-0655500.0056100.0055200.0056000.001578742600
2012-11-0556000.0056000.0055100.0055300.001327333300
2012-11-0255500.0055800.0054700.0055000.001025637000
2012-11-0154000.0056300.0053900.0055100.0026914782300
2012-10-3152900.0053100.0052700.0053100.00713754100
2012-10-3053500.0053600.0052700.0053100.00693666400
2012-10-2953000.0053300.0053000.0053100.00432283400
2012-10-2653000.0054400.0052000.0052800.0029815778100
2012-10-2553000.0053400.0052600.0053400.001407431100
2012-10-2452200.0053000.0052000.0053000.00924823600
2012-10-2353500.0053500.0052100.0053000.001326959700
2012-10-2252900.0053600.0052500.0053300.001608456200
2012-10-1954700.0054700.0053600.0053700.00824428400
2012-10-1855000.0055100.0053700.0054500.0030616718400
2012-10-1753500.0054800.0053000.0054800.0034618600600
2012-10-1653500.0055000.0052300.0054200.00121965188900
2012-10-1556200.0056200.0054200.0055200.004721264785000
2012-10-1248900.0049350.0048800.0049200.00612988650
2012-10-1149000.0049800.0049000.0049600.00301481900
2012-10-1049600.0049600.0048600.0048700.001075265100
2012-10-0949800.0049800.0049500.0049650.00422082850
2012-10-0549400.0050000.0049350.0049800.00472334400
2012-10-0449700.0049700.0049400.0049700.0013644150
2012-10-0349600.0049600.0049400.0049400.00391931450
2012-10-0249600.0049600.0049500.0049500.0018891400
2012-10-0149500.0050100.0049400.0049500.00693428150
2012-09-2849350.0049700.0049200.0049350.00341679300
2012-09-2749500.0049500.0049200.0049200.00401971750
2012-09-2649350.0049700.0049300.0049700.00251235250
2012-09-2549850.0049850.0049250.0049250.00472329250
2012-09-2449600.0050000.0049600.0049850.0011547600
2012-09-2150000.0050000.0049900.0050000.0011549500
2012-09-2050100.0050300.0049900.0050000.001095451200
2012-09-1949900.0049900.0049900.0049900.0011548900
2012-09-1850100.0050400.0049800.0050000.00884407200
2012-09-1450700.0051500.0050500.0051500.00291475700
2012-09-1350300.0050500.0049800.0050000.00351756600
2012-09-1249600.0049700.0049600.0049700.009447200
2012-09-1149000.0049600.0049000.0049600.00221079700
2012-09-1049500.0049500.0049000.0049000.00311526100
2012-09-0749150.0049700.0049150.0049300.00361779100
2012-09-0649200.0049400.0049150.0049400.0014688800
2012-09-0549300.0050000.0049300.0049300.00291431550
2012-09-0450000.0050000.0049400.0049500.00442188800
2012-09-0350900.0051200.0049800.0050200.001477458100
2012-08-3151300.0051900.0051200.0051200.00251285900
2012-08-3051500.0052100.0051500.0052000.00794087000
2012-08-2951600.0052400.0051300.0051500.0023712249600
2012-08-2854400.0055500.0054400.0055300.0029616295000
2012-08-2755000.0055400.0054700.0055300.001116110700
2012-08-2454300.0054800.0054200.0054700.001005453100
2012-08-2354800.0054900.0054200.0054600.00733986200
2012-08-2255000.0055000.0054400.0054900.00864704300
2012-08-2155000.0055600.0054500.0054900.00683737400
2012-08-2055700.0056000.0054700.0055500.001096053000
2012-08-1755800.0055800.0055000.0055400.00522869300
2012-08-1654600.0055300.0054500.0055300.00723942100
2012-08-1555800.0056000.0054600.0055500.00382104200
2012-08-1456200.0056300.0055600.0056000.00532966400
2012-08-1354700.0056200.0054700.0056200.00915048000
2012-08-1053500.0054400.0053400.0054300.00392105900
2012-08-0953800.0054700.0053000.0053000.00794238900
2012-08-0853200.0054000.0053200.0054000.00271441100
2012-08-0753900.0054000.0053000.0053100.00874654000
2012-08-0654500.0054900.0054000.0054500.00201087600
2012-08-0355000.0055000.0054300.0054500.00412239100
2012-08-0255800.0055800.0055100.0055100.00251386300
2012-08-0156000.0056400.0055800.0056100.00211175900
2012-07-3156200.0056600.0056000.0056600.00241350400
2012-07-3056400.0056700.0055700.0056000.00452536600
2012-07-2756000.0056000.0054800.0055600.00331834400
2012-07-2654800.0055700.0054200.0055700.00563065400
2012-07-2554000.0055200.0052700.0055200.00392107500
2012-07-2456000.0056000.0054500.0054500.00281538400
2012-07-2356900.0056900.0056000.0056000.00311743400
2012-07-2057100.0057100.0056000.0056900.00794484100
2012-07-1957600.0057900.0057000.0057200.00533035000
2012-07-1858000.0058200.0057500.0058200.00714097300
2012-07-1758600.0058800.0057700.0058000.00502907300
2012-07-1357800.0059000.0056100.0057900.001729839600
2012-07-1260200.0063400.0057800.0058000.0082149715100
2012-07-1158300.0060000.0058000.0058900.001438451600
2012-07-1056900.0058100.0056900.0058000.00563226600
2012-07-0958000.0058000.0056800.0057300.00271553300

   ※ 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