[7419 JQスタンダード] ノジマ 日足 時系列データ

[7419 JQスタンダード] ノジマ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12640.00658.00639.00658.003210020808700
2013-07-11629.00636.00625.00636.002060012988000
2013-07-10633.00640.00627.00640.002300014577600
2013-07-09619.00629.00614.00627.001740010763000
2013-07-08614.00617.00611.00611.0093005703600
2013-07-05610.00616.00609.00610.00119007296700
2013-07-04606.00610.00603.00609.0047002845700
2013-07-03614.00615.00603.00610.00118007211900
2013-07-02603.00607.00594.00607.00122007303700
2013-07-01604.00607.00590.00601.002510014950200
2013-06-28595.00601.00592.00601.00132007865900
2013-06-27597.00600.00587.00595.002540015037200
2013-06-26604.00605.00595.00597.00102006109900
2013-06-25606.00607.00598.00606.0073004387700
2013-06-24607.00611.00603.00610.0068004126600
2013-06-21601.00613.00600.00600.0097005853400
2013-06-20612.00614.00605.00612.0067004092400
2013-06-19613.00613.00605.00613.0030001827700
2013-06-18604.00613.00604.00612.0052003159500
2013-06-17620.00620.00599.00613.00144008835300
2013-06-14614.00619.00610.00614.0047002879700
2013-06-13609.00613.00600.00609.0042002542900
2013-06-12600.00619.00600.00619.001760010641600
2013-06-11612.00615.00611.00611.0047002886900
2013-06-10610.00614.00610.00610.0095005809400
2013-06-07603.00614.00570.00614.003350019828600
2013-06-06626.00633.00610.00615.003090019227300
2013-06-05641.00648.00635.00640.0040002574800
2013-06-04630.00643.00630.00641.002050013018600
2013-06-03648.00648.00632.00643.0063004068700
2013-05-31648.00658.00630.00655.002170014019000
2013-05-30660.00667.00647.00647.00133008738900
2013-05-29651.00671.00641.00663.001870012293300
2013-05-28619.00650.00617.00650.00134008453400
2013-05-27622.00632.00622.00627.002070012939700
2013-05-24654.00666.00623.00650.004630029918700
2013-05-23673.00686.00650.00651.006170041198200
2013-05-22681.00683.00663.00675.002520017071500
2013-05-21680.00684.00671.00683.002290015517600
2013-05-20665.00678.00652.00677.003600023903900
2013-05-17639.00656.00638.00648.00114007373800
2013-05-16667.00667.00624.00639.004730030564000
2013-05-15684.00684.00666.00671.002250015213400
2013-05-14688.00688.00664.00675.001810012254600
2013-05-13685.00688.00651.00669.003620024291900
2013-05-10690.00698.00673.00691.005870040358700
2013-05-09655.00685.00650.00685.00201200134368000
2013-05-08653.00657.00637.00650.0013390086955800
2013-05-07595.00610.00593.00604.003290019759600
2013-05-02586.00590.00585.00589.0076004458400
2013-05-01588.00589.00586.00587.0043002526600
2013-04-30591.00592.00586.00589.0086005072400
2013-04-26593.00593.00588.00589.0096005665900
2013-04-25592.00592.00589.00591.0043002539900
2013-04-24591.00592.00585.00589.00155009128300
2013-04-23591.00591.00588.00590.00123007255200
2013-04-22590.00596.00589.00591.00142008386200
2013-04-19590.00590.00588.00590.0072004243500
2013-04-18597.00597.00591.00591.0058003452200
2013-04-17596.00597.00592.00596.0063003752300
2013-04-16594.00595.00590.00595.0088005215600
2013-04-15593.00595.00588.00593.0098005807400
2013-04-12591.00594.00585.00594.00141008299900
2013-04-11594.00594.00585.00588.0084004957000
2013-04-10595.00595.00588.00592.0058003442600
2013-04-09592.00594.00583.00586.0076004467600
2013-04-08582.00596.00582.00596.00139008185300
2013-04-05578.00587.00570.00582.001810010477900
2013-04-04570.00579.00566.00579.0040002291000
2013-04-03573.00583.00573.00577.0055003175000
2013-04-02572.00585.00565.00584.00104005973400
2013-04-01592.00592.00580.00580.0085004967300
2013-03-29593.00596.00591.00595.0056003323400
2013-03-28604.00604.00594.00594.001810010819500
2013-03-27615.00615.00600.00605.003220019665500
2013-03-26616.00617.00615.00615.005930036515500
2013-03-25617.00618.00615.00616.002930018064700
2013-03-22618.00618.00615.00616.001670010298200
2013-03-21619.00620.00616.00620.002350014530600
2013-03-19616.00620.00616.00619.001880011630200
2013-03-18617.00619.00615.00616.00130008028100
2013-03-15623.00623.00611.00619.002480015315100
2013-03-14620.00622.00615.00621.002090012918200
2013-03-13618.00620.00616.00617.0090005564900
2013-03-12612.00617.00612.00612.0086005276900
2013-03-11608.00613.00607.00610.001670010186000
2013-03-08600.00605.00598.00604.00110006614200
2013-03-07598.00600.00597.00599.0068004068500
2013-03-06600.00603.00595.00598.00160009587600
2013-03-05593.00598.00592.00597.0060003562900
2013-03-04595.00599.00592.00592.00129007695600
2013-03-01590.00591.00586.00590.0081004770300
2013-02-28585.00590.00585.00588.0063003694200
2013-02-27587.00590.00584.00584.0061003578500
2013-02-26590.00590.00585.00590.0035002055000
2013-02-25593.00594.00590.00590.0068004024600
2013-02-22587.00592.00582.00592.0047002753700
2013-02-21599.00600.00578.00588.00171009999700
2013-02-20594.00601.00584.00600.0084005007100
2013-02-19595.00595.00584.00594.0070004144200
2013-02-18590.00590.00582.00588.0028001643500
2013-02-15600.00600.00575.00588.00123007302500
2013-02-14595.00595.00577.00593.0094005512500
2013-02-13560.00595.00560.00592.00169009699900
2013-02-12595.00600.00580.00580.00164009658700
2013-02-08604.00604.00595.00597.0095005695100
2013-02-07604.00608.00603.00604.0099005992000
2013-02-06602.00610.00601.00604.002100012740100
2013-02-05596.00602.00595.00602.00152009089000
2013-02-04594.00598.00590.00594.001960011636400
2013-02-01589.00591.00586.00590.0099005824700
2013-01-31586.00589.00581.00589.00121007085700
2013-01-30583.00586.00582.00583.0097005664200
2013-01-29580.00586.00575.00583.00114006614000
2013-01-28566.00580.00566.00580.00169009662000
2013-01-25560.00569.00560.00564.00132007457900
2013-01-24561.00561.00554.00559.0071003970500
2013-01-23554.00557.00551.00557.00115006365300
2013-01-22549.00553.00548.00548.00138007588000
2013-01-21542.00547.00542.00547.0064003483500
2013-01-18540.00544.00540.00541.0060003248100
2013-01-17538.00540.00535.00539.0090004831800
2013-01-16545.00545.00538.00538.00117006321500
2013-01-15540.00544.00539.00544.001900010274000
2013-01-11543.00545.00539.00540.00120006499800
2013-01-10542.00542.00536.00542.0066003559800
2013-01-09537.00541.00536.00536.0045002419900
2013-01-08541.00542.00531.00539.00101005430100
2013-01-07537.00538.00532.00537.0080004289800
2013-01-04527.00530.00527.00530.00108005705500
2012-12-28521.00526.00521.00523.00113005919200
2012-12-27524.00525.00521.00522.0060003138300
2012-12-26522.00525.00520.00525.0058003033000
2012-12-25522.00522.00518.00522.0051002652000
2012-12-21520.00522.00512.00522.0086004465700
2012-12-20522.00523.00519.00520.0051002657500
2012-12-19524.00525.00519.00522.0085004439000
2012-12-18525.00528.00524.00524.0054002841200
2012-12-17530.00530.00522.00526.00144007612500
2012-12-14512.00516.00512.00516.0072003703800
2012-12-13512.00515.00510.00512.0077003944500
2012-12-12517.00517.00511.00511.0040002052700
2012-12-11512.00515.00510.00513.00146007500600
2012-12-10513.00514.00511.00514.0083004252900
2012-12-07515.00515.00513.00514.001800926000
2012-12-06513.00516.00513.00515.001400719600
2012-12-05514.00516.00513.00515.0030001542500
2012-12-04511.00515.00509.00514.0029001483300
2012-12-03514.00518.00512.00513.0091004662400
2012-11-30506.00514.00506.00514.0044002240800
2012-11-29509.00511.00503.00510.0075003807200
2012-11-28505.00508.00501.00507.0032001612700
2012-11-27505.00505.00501.00505.001900958600
2012-11-26502.00504.00501.00502.001600803500
2012-11-22507.00509.00502.00505.0025001260900
2012-11-21502.00505.00502.00505.0020001005800
2012-11-20506.00506.00504.00505.0022001110900
2012-11-19507.00507.00506.00507.0035001773100
2012-11-16502.00505.00502.00505.0028001408600
2012-11-15510.00510.00502.00502.0099005019000
2012-11-14501.00504.00501.00504.0029001456800
2012-11-13498.00500.00498.00499.0035001746400
2012-11-12499.00499.00495.00498.0032001586700
2012-11-09492.00503.00492.00498.0063003121500
2012-11-08498.00509.00495.00502.0063003155600
2012-11-07497.00503.00497.00500.0053002644800
2012-11-06500.00502.00492.00493.00133006629400
2012-11-05503.00512.00500.00500.0037001862900
2012-11-02500.00503.00500.00500.0024001201000
2012-11-01502.00504.00499.00504.0071003555200
2012-10-31504.00504.00502.00503.0043002165500
2012-10-30505.00505.00502.00504.00900453400
2012-10-29504.00504.00502.00504.001600805400
2012-10-26507.00507.00499.00499.0080004022900
2012-10-25503.00507.00503.00505.0037001861800
2012-10-24501.00501.00500.00501.0038001902900
2012-10-23508.00508.00501.00502.0034001716000
2012-10-22504.00508.00502.00508.001600804800
2012-10-19506.00510.00498.00504.0055002783700
2012-10-18510.00510.00503.00504.0029001469900
2012-10-17498.00505.00496.00505.0078003909200
2012-10-16500.00500.00495.00495.0034001694000
2012-10-15512.00512.00497.00500.0098004973700
2012-10-12496.00499.00490.00499.0041002023800
2012-10-11490.00496.00490.00492.0037001820000
2012-10-10499.00499.00488.00489.0056002753600
2012-10-09492.00500.00492.00500.001900943600
2012-10-05491.00499.00490.00492.0046002268700
2012-10-04490.00494.00489.00494.0060002943700
2012-10-03493.00497.00491.00491.0042002072100
2012-10-02494.00498.00494.00494.0038001880200
2012-10-01500.00501.00495.00495.0069003439700
2012-09-28511.00511.00501.00501.0084004250000
2012-09-27514.00515.00507.00515.0047002407200
2012-09-26521.00525.00512.00515.002720014146500
2012-09-25536.00543.00536.00542.009430050638300
2012-09-24544.00545.00532.00536.002290012377600
2012-09-21542.00543.00540.00543.0049002651200
2012-09-20545.00546.00541.00541.0067003647900
2012-09-19542.00547.00542.00542.0055002992700
2012-09-18544.00544.00537.00542.00141007638300
2012-09-14538.00538.00533.00538.0052002792300
2012-09-13532.00534.00530.00531.0053002817500
2012-09-12530.00535.00530.00531.0024001276400
2012-09-11524.00529.00524.00526.0025001312600
2012-09-10522.00532.00521.00532.0051002673700
2012-09-07521.00533.00521.00528.0030001574500
2012-09-06522.00529.00522.00523.001400734300
2012-09-05527.00527.00523.00523.0031001625500
2012-09-04530.00530.00525.00527.0047002485300
2012-09-03538.00538.00530.00535.0032001709100
2012-08-31533.00538.00533.00536.0032001714000
2012-08-30534.00545.00533.00535.0052002809500
2012-08-29540.00543.00531.00539.001800969300
2012-08-28540.00543.00532.00536.0075004043500
2012-08-27536.00545.00536.00544.0067003622300
2012-08-24523.00529.00520.00527.0060003133600
2012-08-23523.00529.00523.00529.0036001888000
2012-08-22532.00532.00527.00527.0019001007000
2012-08-21529.00532.00529.00532.001300690100
2012-08-20532.00534.00526.00531.0062003289800
2012-08-17525.00529.00524.00529.0039002048600
2012-08-16531.00534.00524.00530.001500791900
2012-08-15534.00534.00530.00531.0074003947000
2012-08-14528.00529.00526.00529.0020001056600
2012-08-13522.00530.00522.00527.0041002165300
2012-08-10520.00528.00519.00528.0036001881100
2012-08-09515.00524.00515.00520.001900985000
2012-08-08507.00517.00503.00512.0077003912400
2012-08-07525.00527.00515.00527.0026001358700
2012-08-06523.00530.00523.00524.00800420100
2012-08-03528.00530.00520.00520.001600839700
2012-08-02533.00536.00530.00534.001100586800
2012-08-01530.00532.00530.00531.001400742500
2012-07-31530.00532.00530.00530.0046002438200
2012-07-30534.00537.00528.00534.0033001756900
2012-07-27536.00536.00530.00534.00300160000
2012-07-26522.00530.00517.00530.0021001097400
2012-07-25530.00537.00527.00528.0042002224700
2012-07-24522.00538.00515.00531.0051002661300
2012-07-23533.00533.00521.00522.0029001531200
2012-07-20538.00538.00520.00535.0032001686100
2012-07-19545.00545.00532.00532.0037002006100
2012-07-18540.00554.00539.00545.0064003470700
2012-07-17557.00559.00551.00551.0088004896800
2012-07-13549.00555.00542.00555.0067003649200
2012-07-12542.00555.00536.00548.00166009076500
2012-07-11542.00542.00521.00530.00126006810900
2012-07-10543.00544.00543.00543.00700380400
2012-07-09544.00548.00541.00542.001700923500

   ※ 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