[7415 JQスタンダード] 新星堂 日足 時系列データ

[7415 JQスタンダード] 新星堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1243.0043.0042.0042.001870007867000
2013-07-1143.0043.0043.0043.007000301000
2013-07-1043.0044.0043.0043.009500409000
2013-07-0943.0044.0043.0043.0020000860500
2013-07-0844.0044.0043.0044.0017500757000
2013-07-0543.0044.0043.0043.00290001248000
2013-07-0442.0043.0042.0043.002500106000
2013-07-0342.0043.0042.0043.0016000675500
2013-07-0243.0043.0041.0042.001435006024000
2013-07-0144.0044.0042.0042.00405001734000
2013-06-2843.0044.0043.0044.00305001327500
2013-06-2742.0043.0040.0043.0024950010433000
2013-06-2643.0044.0042.0043.001150004944500
2013-06-2544.0045.0042.0044.002035008845500
2013-06-2444.0044.0043.0044.00670002907000
2013-06-2145.0045.0042.0044.001690007247500
2013-06-2042.0047.0042.0046.0023150010349500
2013-06-1942.0043.0041.0042.00525002205000
2013-06-1843.0043.0041.0042.0018500777500
2013-06-1742.0042.0041.0042.00365001532500
2013-06-1442.0043.0042.0042.00315001328500
2013-06-1342.0043.0041.0042.00760003193500
2013-06-1243.0043.0042.0043.00475002025000
2013-06-1143.0043.0042.0043.001015004323500
2013-06-1042.0044.0042.0043.001615006915500
2013-06-0742.0043.0040.0042.00940003918000
2013-06-0644.0045.0042.0044.001990008663000
2013-06-0546.0046.0044.0045.001305005878500
2013-06-0446.0046.0045.0046.00495002239500
2013-06-0346.0046.0045.0046.00920004217000
2013-05-3145.0048.0045.0047.001540007070500
2013-05-3047.0047.0046.0046.00525002429000
2013-05-2947.0048.0047.0048.00415001953000
2013-05-2847.0047.0046.0046.00610002814500
2013-05-2747.0047.0047.0047.00845003971500
2013-05-2449.0049.0047.0048.0040600019430500
2013-05-2350.0051.0049.0050.001875009289000
2013-05-2249.0051.0048.0051.0034350017099500
2013-05-2148.0049.0048.0048.00470002262000
2013-05-2048.0049.0048.0049.00875004226000
2013-05-1747.0049.0047.0048.001145005481500
2013-05-1648.0049.0045.0048.0049750023420500
2013-05-1550.0050.0048.0049.0025850012708000
2013-05-1450.0051.0049.0051.001365006826000
2013-05-1349.0051.0049.0050.0024100012044000
2013-05-1050.0050.0048.0049.001760008679000
2013-05-0949.0050.0048.0050.001050005192000
2013-05-0850.0051.0048.0049.0044450021803000
2013-05-0748.0050.0048.0050.00950004654500
2013-05-0249.0049.0048.0049.00255001234000
2013-05-0149.0049.0048.0049.001375006697500
2013-04-3047.0049.0047.0049.001505007238500
2013-04-2647.0048.0047.0047.001200005651000
2013-04-2548.0049.0047.0047.0021050010052500
2013-04-2448.0050.0048.0049.0021850010637000
2013-04-2347.0048.0047.0047.001175005530500
2013-04-2248.0049.0047.0047.00970004641500
2013-04-1947.0049.0047.0048.0026300012590500
2013-04-1848.0048.0045.0047.0037500017495000
2013-04-1746.0047.0046.0047.00760003504000
2013-04-1645.0046.0044.0045.0023400010560500
2013-04-1547.0047.0045.0045.0023500010826000
2013-04-1249.0050.0047.0047.0035900017295500
2013-04-1147.0048.0046.0048.0029650013916500
2013-04-1047.0047.0045.0046.001655007608000
2013-04-0946.0047.0045.0047.0027700012750000
2013-04-0847.0047.0044.0045.0048550022229000
2013-04-0546.0049.0045.0049.0064050029990500
2013-04-0447.0049.0046.0048.0040250019005000
2013-04-0344.0047.0044.0046.001890008491500
2013-04-0244.0046.0042.0044.002230009828500
2013-04-0146.0047.0044.0044.0029900013656000
2013-03-2944.0046.0044.0046.0030700013730000
2013-03-2842.0045.0042.0045.001425006180500
2013-03-2742.0043.0042.0043.00370001560500
2013-03-2644.0044.0042.0043.001740007529000
2013-03-2542.0044.0041.0044.0031100013068000
2013-03-2242.0042.0041.0042.00885003681000
2013-03-2142.0043.0041.0043.001265005289500
2013-03-1942.0043.0042.0043.0018500778500
2013-03-1843.0043.0042.0042.001955008262500
2013-03-1542.0043.0042.0043.001055004507000
2013-03-1442.0042.0042.0042.00610002562000
2013-03-1343.0043.0041.0042.002140009000500
2013-03-1243.0044.0042.0043.00890003822500
2013-03-1143.0043.0042.0043.00705003020500
2013-03-0843.0043.0041.0043.0033600014274000
2013-03-0744.0044.0043.0043.00725003142000
2013-03-0644.0044.0043.0044.001360005887500
2013-03-0544.0045.0043.0044.001385006093000
2013-03-0444.0045.0043.0045.0026650011787500
2013-03-0145.0045.0043.0044.0029100012737000
2013-02-2851.0052.0043.0044.00206150096640500
2013-02-2741.0041.0040.0041.001435005800000
2013-02-2641.0043.0040.0040.0093850037933000
2013-02-2543.0043.0042.0042.001810007678000
2013-02-2244.0044.0042.0043.002050008830500
2013-02-2145.0045.0044.0044.0022000970500
2013-02-2043.0045.0042.0044.001820007911000
2013-02-1943.0044.0043.0043.0019500840000
2013-02-1843.0044.0043.0043.00570002466000
2013-02-1546.0046.0043.0043.002050008948500
2013-02-1445.0046.0045.0045.00350001600000
2013-02-1345.0047.0044.0047.0024300010977000
2013-02-1245.0046.0044.0045.001525006892500
2013-02-0846.0046.0044.0044.0028700012965500
2013-02-0747.0047.0045.0047.0026500012250000
2013-02-0647.0048.0046.0047.0025400011986000
2013-02-0549.0058.0047.0047.003269000169506000
2013-02-0447.0048.0046.0047.0021950010336000
2013-02-0146.0047.0045.0046.00355001631000
2013-01-3146.0046.0045.0046.00590002709500
2013-01-3046.0047.0045.0046.001420006528000
2013-01-2948.0048.0046.0046.0039850018517500
2013-01-2846.0049.0046.0049.0037050017523000
2013-01-2546.0046.0045.0045.001180005333500
2013-01-2445.0046.0045.0045.00525002367000
2013-01-2345.0046.0045.0045.00570002567000
2013-01-2247.0047.0045.0045.001235005602000
2013-01-2144.0049.0044.0046.0083200038132000
2013-01-1844.0045.0044.0044.00625002765000
2013-01-1745.0045.0044.0044.001205005326000
2013-01-1644.0046.0044.0045.001215005455000
2013-01-1546.0046.0044.0045.0033900015072500
2013-01-1146.0047.0045.0046.0029300013430500
2013-01-1045.0047.0044.0046.0024900011346500
2013-01-0943.0045.0043.0044.001580006891500
2013-01-0845.0045.0043.0044.0037550016536500
2013-01-0745.0045.0044.0045.001710007634500
2013-01-0446.0046.0044.0045.0026750011994000
2012-12-2844.0047.0044.0047.001905008593500
2012-12-2743.0046.0042.0044.0030400013476500
2012-12-2645.0045.0042.0043.0053700023538500
2012-12-2553.0053.0046.0046.00169950082853500
2012-12-2152.0056.0045.0048.006914000349373500
2012-12-2037.0038.0037.0038.00865003275000
2012-12-1937.0038.0037.0037.001250004636500
2012-12-1838.0039.0037.0038.001420005360000
2012-12-1738.0038.0036.0038.0028700010796500
2012-12-1436.0038.0036.0038.001610006011500
2012-12-1336.0037.0036.0037.00410001484500
2012-12-1237.0037.0036.0037.00435001594500
2012-12-1137.0037.0036.0036.00580002105500
2012-12-1036.0037.0036.0036.00765002780000
2012-12-0737.0037.0036.0037.00430001588500
2012-12-0637.0037.0036.0037.00390001417500
2012-12-0536.0037.0036.0036.00495001809500
2012-12-0437.0037.0036.0037.0019000702500
2012-12-0337.0038.0036.0037.00370001365500
2012-11-3037.0038.0037.0038.00355001314000
2012-11-2937.0037.0036.0037.001980007321500
2012-11-2839.0039.0037.0037.001240004641000
2012-11-2738.0039.0038.0038.00830003155000
2012-11-2638.0039.0036.0038.0038500014569500
2012-11-2237.0037.0037.0037.00495001831500
2012-11-2137.0037.0036.0036.00800002939000
2012-11-2036.0038.0036.0037.00380001406500
2012-11-1937.0037.0037.0037.001025003792500
2012-11-1637.0037.0036.0036.00930003357500
2012-11-1536.0037.0036.0036.00585002144500
2012-11-1437.0037.0035.0037.001145004142500
2012-11-1337.0038.0035.0037.0028500010285500
2012-11-1237.0037.0037.0037.00320001184000
2012-11-0937.0038.0036.0037.001085004025500
2012-11-0837.0038.0037.0037.00525001945000
2012-11-0738.0039.0037.0037.001290004884000
2012-11-0637.0038.0037.0037.001120004148500
2012-11-0538.0038.0036.0036.0036750013606500
2012-11-0238.0038.0037.0038.00730002771500
2012-11-0138.0038.0037.0038.00795003019000
2012-10-3137.0039.0037.0039.0056150021522000
2012-10-3038.0038.0037.0037.001110004148500
2012-10-2938.0039.0037.0038.001780006709500
2012-10-2638.0040.0037.0038.001890007304500
2012-10-2537.0038.0037.0038.001560005858500
2012-10-2438.0039.0037.0038.002145008156000
2012-10-2339.0039.0039.0039.00610002379000
2012-10-2239.0039.0038.0039.001285004979500
2012-10-1940.0040.0038.0040.002125008281000
2012-10-1838.0041.0038.0040.0034650013733000
2012-10-1739.0039.0037.0037.001095004170000
2012-10-1638.0039.0037.0039.0029800011175500
2012-10-1539.0039.0037.0038.0027900010450000
2012-10-1238.0039.0038.0038.001915007277500
2012-10-1139.0040.0038.0038.002485009584000
2012-10-1039.0040.0038.0038.002530009779500
2012-10-0941.0041.0039.0039.0032500012906000
2012-10-0540.0043.0039.0040.0042400017302500
2012-10-0442.0042.0039.0039.0044900018155000
2012-10-0345.0045.0041.0041.0085200036627000
2012-10-0246.0052.0042.0043.006652000312096000
2012-10-0138.0039.0037.0038.00420001593000
2012-09-2838.0039.0037.0038.001235004688500
2012-09-2737.0041.0037.0038.0057750022388000
2012-09-2637.0038.0037.0037.001605006054500
2012-09-2539.0039.0037.0037.001695006429000
2012-09-2438.0039.0038.0039.001430005440500
2012-09-2139.0040.0038.0039.001910007450000
2012-09-2039.0040.0037.0040.0039500015166000
2012-09-1939.0039.0039.0039.001380005382000
2012-09-1840.0040.0039.0039.0030400012040000
2012-09-1442.0042.0039.0039.0078250031859000
2012-09-1344.0044.0042.0042.0035950015490000
2012-09-1243.0045.0041.0044.0096600041401000
2012-09-1148.0049.0042.0042.00190550084954500
2012-09-1042.0048.0041.0048.004312000190498500
2012-09-0739.0039.0037.0037.002110008032500
2012-09-0638.0038.0036.0038.0068000025437500
2012-09-0538.0043.0038.0038.00181250072076500
2012-09-0439.0039.0037.0038.0069500026432500
2012-09-0341.0046.0038.0039.002468000102488500
2012-08-3143.0045.0039.0040.00212650086879500
2012-08-3049.0049.0042.0044.002428500107649500
2012-08-2952.0061.0047.0048.009108500489226000
2012-08-2835.0060.0035.0047.0011578500556351500
2012-08-2734.0034.0033.0034.00590002004500
2012-08-2434.0034.0033.0034.0010500356500
2012-08-2335.0035.0034.0034.00395001347000
2012-08-2235.0036.0034.0035.00595002084500
2012-08-2134.0035.0034.0035.00100034500
2012-08-2034.0035.0033.0035.00940003196500
2012-08-1735.0035.0034.0035.00370001281500
2012-08-1636.0036.0032.0034.002260007584500
2012-08-1536.0036.0035.0035.009000319500
2012-08-1435.0035.0034.0035.00560001943500
2012-08-1335.0035.0034.0034.00350001204500
2012-08-1034.0035.0034.0035.00595002034500
2012-08-0935.0035.0035.0035.00650002275000
2012-08-0836.0036.0035.0035.0013500474000
2012-08-0735.0036.0035.0035.0014500513000
2012-08-0637.0037.0036.0036.00840003043500
2012-08-0337.0041.0037.0037.00920003546500
2012-08-0236.0037.0036.0037.004000146000
2012-08-0136.0037.0036.0036.0024000886000
2012-07-3136.0037.0036.0036.0018500667500
2012-07-3037.0037.0037.0037.0017500647500
2012-07-2737.0038.0036.0037.00415001535000
2012-07-2637.0037.0036.0036.0024000871000
2012-07-2537.0037.0036.0036.0019000688500
2012-07-2437.0038.0037.0038.0015000555500
2012-07-2338.0038.0037.0038.0024000893500
2012-07-2039.0039.0038.0039.00440001688000
2012-07-1939.0039.0039.0039.009000351000
2012-07-1839.0039.0038.0039.00570002197000
2012-07-1739.0040.0039.0040.00725002828000
2012-07-1341.0041.0040.0040.0022500916500
2012-07-1241.0041.0040.0040.007500306500
2012-07-1140.0041.0040.0041.0017500708500
2012-07-1040.0040.0039.0039.00590002335500
2012-07-0939.0040.0039.0039.00275001084500

   ※ 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