[3399 JQスタンダード] 山岡家 日足 時系列データ

[3399 JQスタンダード] 山岡家 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12822.00823.00822.00822.00300246700
2013-07-1100
2013-07-10829.00858.00820.00820.0028002321000
2013-07-09816.00816.00816.00816.0010081600
2013-07-0800
2013-07-05820.00820.00812.00812.00300245200
2013-07-0400
2013-07-03812.00813.00812.00813.00600487500
2013-07-02811.00811.00811.00811.00300243300
2013-07-0100
2013-06-28805.00806.00805.00806.00300241600
2013-06-27801.00810.00801.00810.00400321300
2013-06-26810.00810.00805.00805.00300242500
2013-06-25815.00815.00810.00810.00200162500
2013-06-24810.00815.00810.00815.00800649400
2013-06-21811.00811.00810.00810.00300243100
2013-06-20845.00845.00845.00845.0010084500
2013-06-19815.00815.00814.00815.00400325900
2013-06-1800
2013-06-17801.00820.00801.00812.00600489300
2013-06-14807.00810.00807.00807.0018001454200
2013-06-13816.00817.00815.00815.00900734200
2013-06-1200
2013-06-11843.00843.00816.00816.00500411900
2013-06-10830.00830.00810.00826.00800657700
2013-06-07843.00843.00810.00810.0027002245100
2013-06-0600
2013-06-05840.00840.00840.00840.0012001008000
2013-06-04841.00841.00841.00841.0010084100
2013-06-03843.00843.00843.00843.0010084300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28842.00843.00842.00843.00200168500
2013-05-27840.00840.00830.00830.00400333000
2013-05-24866.00866.00825.00850.0038003188700
2013-05-23868.00868.00866.00866.00600520300
2013-05-22870.00870.00867.00867.00500434400
2013-05-21896.00896.00867.00867.00300265900
2013-05-20863.00866.00863.00866.00400345800
2013-05-17905.00905.00862.00862.00300262900
2013-05-16875.00875.00875.00875.0010087500
2013-05-15919.00919.00902.00902.001100999800
2013-05-14910.00912.00910.00910.0018001638200
2013-05-13913.00930.00901.00911.0027002477100
2013-05-10932.00932.00902.00902.001000929000
2013-05-09887.00905.00886.00905.00600534200
2013-05-08955.00955.00885.00904.0056005246200
2013-05-07888.00888.00875.00888.0018001592100
2013-05-02888.00888.00885.00885.0020001773600
2013-05-01874.00880.00872.00880.0023002019300
2013-04-30870.00874.00870.00874.00300261700
2013-04-26869.00870.00869.00870.00300260900
2013-04-25867.00869.00867.00869.00400347000
2013-04-24865.00870.00865.00870.00200173500
2013-04-23872.00872.00868.00868.00200174000
2013-04-22866.00866.00856.00856.00400345400
2013-04-19867.00867.00866.00866.00400346600
2013-04-18855.00860.00854.00854.00900769900
2013-04-1700
2013-04-16855.00860.00854.00854.00500428400
2013-04-15855.00861.00854.00861.00800684500
2013-04-12890.00890.00861.00861.0017001474400
2013-04-11888.00888.00861.00865.00600522000
2013-04-10876.00888.00855.00888.0021001834000
2013-04-09868.00870.00866.00870.00900780700
2013-04-08862.00868.00862.00868.00900777200
2013-04-05856.00860.00856.00860.00300257500
2013-04-04846.00846.00845.00845.0014001184300
2013-04-03860.00860.00850.00850.00200171000
2013-04-02854.00854.00849.00849.00300255200
2013-04-01866.00870.00849.00854.001100938500
2013-03-29855.00855.00852.00852.00600511600
2013-03-28852.00865.00852.00865.00400344600
2013-03-27860.00865.00850.00850.001000860500
2013-03-26836.00860.00836.00860.00800679800
2013-03-25835.00848.00835.00848.00200168300
2013-03-22832.00833.00830.00830.001000831900
2013-03-21835.00835.00830.00830.00800666500
2013-03-19833.00833.00833.00833.00400333200
2013-03-18832.00840.00832.00840.00200167200
2013-03-15840.00840.00831.00831.00600503100
2013-03-14840.00840.00840.00840.0010084000
2013-03-13850.00850.00841.00841.00200169100
2013-03-12845.00846.00832.00846.00900759700
2013-03-11844.00852.00844.00845.0046003893100
2013-03-08832.00832.00817.00821.0014001148700
2013-03-07825.00828.00825.00828.00300247800
2013-03-06819.00830.00818.00830.00600494600
2013-03-05817.00820.00817.00820.00600491100
2013-03-04817.00817.00816.00816.00600490100
2013-03-01815.00815.00815.00815.0010081500
2013-02-28818.00818.00816.00816.00200163400
2013-02-2700
2013-02-26821.00821.00821.00821.0010082100
2013-02-25811.00830.00811.00828.00800657900
2013-02-22815.00815.00809.00810.0031002517100
2013-02-21815.00815.00815.00815.001100896500
2013-02-20820.00820.00820.00820.00200164000
2013-02-19820.00820.00820.00820.0010082000
2013-02-18819.00820.00810.00820.0028002293900
2013-02-15815.00815.00811.00811.001200974000
2013-02-14811.00815.00811.00815.00300243700
2013-02-13810.00810.00810.00810.0010081000
2013-02-12822.00826.00817.00817.0015001230900
2013-02-08815.00818.00815.00818.0013001061500
2013-02-07819.00819.00809.00815.0017001379900
2013-02-06822.00822.00810.00815.0016001301700
2013-02-05830.00830.00818.00822.00900742000
2013-02-04832.00835.00830.00830.0024001995900
2013-02-01833.00847.00831.00831.0016001336200
2013-01-31831.00860.00830.00832.00700584600
2013-01-30810.00829.00810.00829.00900737400
2013-01-29805.00830.00779.00810.0059004764400
2013-01-2890600.0095000.0089000.0089000.00696320100
2013-01-2589300.0090300.0089000.0090000.00221973300
2013-01-2489100.0092000.0088300.0089600.00343056100
2013-01-2393800.0094900.0090400.0090500.00736681200
2013-01-2291000.0094900.0089500.0094900.00655966700
2013-01-2191000.0091000.0090900.0090900.00302729500
2013-01-1891000.0091000.0089600.0090900.00302725500
2013-01-1790000.0091000.0089700.0091000.003270700
2013-01-1689400.0094900.0089000.0090000.00514712000
2013-01-1589700.0089900.0089400.0089500.00151343800
2013-01-1187400.0090000.0087000.0090000.00564931700
2013-01-1087000.0087400.0086200.0087400.00312696000
2013-01-0987300.0087400.0087200.0087400.009785900
2013-01-0887000.0087300.0087000.0087300.00131132000
2013-01-0787100.0087100.0085600.0086000.00171461600
2013-01-0486000.0087400.0085500.0085800.00151303100
2012-12-2884900.0086000.0084900.0084900.0010851800
2012-12-2784000.0084900.0084000.0084900.009760500
2012-12-2684000.0084500.0081100.0084500.00272238700
2012-12-2584000.0084000.0083500.0084000.009752500
2012-12-2183300.0084500.0083300.0084000.0010838200
2012-12-2083500.0083600.0083500.0083600.004334100
2012-12-1984100.0084900.0083500.0083500.0011924700
2012-12-1884000.0084000.0084000.0084000.003252000
2012-12-1785700.0085700.0083800.0083900.00131103600
2012-12-1486900.0088000.0085500.0085700.00272348100
2012-12-1386800.0087500.0086800.0087500.007609300
2012-12-1287000.0087000.0086900.0086900.006521900
2012-12-1186500.0087400.0086500.0087400.007609200
2012-12-1085600.0086500.0085600.0086500.009774100
2012-12-0784500.0085500.0084500.0085500.00231946500
2012-12-0683800.0084500.0083800.0084500.008672600
2012-12-0584000.0084200.0083500.0084200.006503100
2012-12-0483000.0083300.0083000.0083300.009748100
2012-12-0383100.0083100.0082700.0082700.003248500
2012-11-3082300.0082800.0082300.0082800.003247400
2012-11-2982500.0083000.0082000.0082600.005412600
2012-11-2880300.0082300.0080300.0082000.009735500
2012-11-2780100.0082500.0080000.0082500.00201612800
2012-11-2678500.0079800.0078500.0079800.006473100
2012-11-2280000.0080000.0078000.0078000.00473720500
2012-11-2182600.0083000.0079000.0081000.00332667200
2012-11-2081500.0081500.0081500.0081500.00181500
2012-11-1982900.0082900.0081000.0081000.004329700
2012-11-1680000.0080300.0080000.0080300.00141121300
2012-11-1580000.0082500.0080000.0080100.0011898400
2012-11-1480000.0082700.0079200.0082700.007565100
2012-11-1383000.0083000.0076900.0079000.00413311600
2012-11-1287800.0087800.0087000.0087100.00252183800
2012-11-0988600.0088600.0087300.0088000.006526000
2012-11-0888900.0088900.0087500.0087500.005439200
2012-11-0788500.0088500.0087700.0087700.00161415200
2012-11-0688900.0088900.0088000.0088000.006528900
2012-11-0589000.0089000.0088000.0088000.00141234900
2012-11-0289500.0089500.0089100.0089100.008715600
2012-11-0187200.0087200.0087200.0087200.00187200
2012-10-3187100.0089500.0087000.0087000.00161404700
2012-10-3087500.0087500.0087000.0087000.006523800
2012-10-2987400.0087400.0087400.0087400.002174800
2012-10-2687400.0087400.0087400.0087400.004349600
2012-10-2587000.0087000.0087000.0087000.00187000
2012-10-2487000.0087000.0086800.0086800.005434800
2012-10-2386800.0086800.0086800.0086800.00186800
2012-10-2287000.0087000.0086800.0086800.008695600
2012-10-1986800.0086800.0086800.0086800.002173600
2012-10-1886900.0086900.0086900.0086900.00186900
2012-10-1786100.0086100.0086000.0086000.003258200
2012-10-1685900.0085900.0085900.0085900.00185900
2012-10-1585900.0085900.0085900.0085900.00185900
2012-10-1285300.0087900.0085300.0087900.003260700
2012-10-1186100.0086100.0085200.0086000.00221891300
2012-10-1086000.0086000.0085100.0085100.008685300
2012-10-0986000.0086000.0085100.0086000.008686000
2012-10-0585900.0085900.0085900.0085900.00185900
2012-10-0486000.0086000.0085300.0085800.005428900
2012-10-0385000.0086000.0085000.0086000.0011936000
2012-10-0284700.0084700.0084700.0084700.002169400
2012-10-0100
2012-09-2888700.0088700.0088500.0088500.003265900
2012-09-2784000.0084000.0084000.0084000.003252000
2012-09-2688000.0088900.0084400.0084400.0011961500
2012-09-2581500.0081500.0081500.0081500.00181500
2012-09-2481800.0084500.0081500.0081500.0010826000
2012-09-2100
2012-09-2084000.0084000.0083900.0083900.002167900
2012-09-1981100.0083900.0081000.0083900.006493400
2012-09-1882000.0082000.0081000.0081000.005406300
2012-09-1481800.0081900.0081000.0081000.003244700
2012-09-1382000.0082000.0080100.0081000.008646900
2012-09-1281600.0081600.0081000.0081000.006487600
2012-09-1181000.0081300.0081000.0081300.005405600
2012-09-1081600.0082800.0080000.0081400.00211710800
2012-09-0787600.0087600.0087600.0087600.00187600
2012-09-0687500.0087600.0087500.0087600.003262700
2012-09-0587800.0087800.0087500.0087500.003263000
2012-09-0400
2012-09-0385900.0085900.0085900.0085900.00185900
2012-08-3188000.0088900.0088000.0088900.003265800
2012-08-3086900.0086900.0086900.0086900.002173800
2012-08-2900
2012-08-2886100.0087000.0086000.0086000.00151292200
2012-08-2700
2012-08-2486000.0086000.0086000.0086000.009774000
2012-08-2300
2012-08-2288000.0088000.0087900.0087900.002175900
2012-08-2188200.0088200.0086000.0086000.002174200
2012-08-2000
2012-08-1791000.0091000.0091000.0091000.002182000
2012-08-1600
2012-08-1590900.0090900.0090900.0090900.00190900
2012-08-1400
2012-08-1300
2012-08-1090900.0090900.0090900.0090900.003272700
2012-08-0991000.0091000.0090900.0090900.002181900
2012-08-0800
2012-08-0789500.0089500.0089500.0089500.002179000
2012-08-0600
2012-08-0389000.0089100.0089000.0089100.002178100
2012-08-0200
2012-08-0100
2012-07-3189000.0089000.0087500.0087500.002176500
2012-07-3000
2012-07-2786000.0086000.0086000.0086000.00186000
2012-07-2685600.0085600.0085600.0085600.00185600
2012-07-2586300.0086300.0086300.0086300.00186300
2012-07-2490900.0090900.0090900.0090900.00190900
2012-07-2388000.0088000.0088000.0088000.00188000
2012-07-2087000.0087000.0087000.0087000.00187000
2012-07-1900
2012-07-1800
2012-07-1787200.0087200.0087200.0087200.00187200
2012-07-1386100.0087800.0086100.0087500.006520600
2012-07-1291900.0091900.0088900.0088900.006536400
2012-07-1100
2012-07-1091800.0092000.0091800.0092000.006551000
2012-07-0990800.0091900.0090800.0091900.004364700

   ※ 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