[7440 JQ] クラフト 日足 時系列データ

[7440 JQ] クラフト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-04-222360.002360.002355.002355.00400943500
2008-04-212350.002355.002350.002355.00400940500
2008-04-182350.002350.002350.002350.00300705000
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-112350.002355.002345.002355.00470011049000
2008-04-1000
2008-04-0900
2008-04-0800
2008-04-072350.002350.002350.002350.00100235000
2008-04-0400
2008-04-032345.002345.002345.002345.00200469000
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-262350.002355.002345.002355.00400940500
2008-03-252355.002355.002345.002345.0018004222000
2008-03-242340.002350.002340.002345.00480011260000
2008-03-212300.002320.002300.002320.0030006916000
2008-03-192300.002305.002300.002300.00510011730500
2008-03-182300.002330.002300.002300.0013003008000
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-122355.002355.002355.002355.00100235500
2008-03-112300.002350.002300.002345.009002082000
2008-03-1000
2008-03-0700
2008-03-062305.002360.002305.002360.00300697500
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-292300.002360.002300.002360.00200466000
2008-02-282295.002360.002295.002360.0024005516000
2008-02-2700
2008-02-2600
2008-02-2500
2008-02-2200
2008-02-212390.002390.002390.002390.00300717000
2008-02-202390.002390.002390.002390.00100239000
2008-02-1900
2008-02-1800
2008-02-152350.002350.002350.002350.00100235000
2008-02-142375.002385.002375.002385.00400953000
2008-02-1300
2008-02-1200
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-312335.002350.002335.002350.0011002580000
2008-01-302335.002335.002335.002335.00400934000
2008-01-2900
2008-01-282325.002370.002325.002370.007001647000
2008-01-252320.002325.002320.002325.0014003250000
2008-01-242320.002325.002320.002325.0034007903500
2008-01-232325.002325.002320.002320.0020004645000
2008-01-222390.002390.002390.002390.002170051863000
2008-01-212390.002390.002390.002390.0012002868000
2008-01-182390.002390.002390.002390.002450058555000
2008-01-172390.002390.002390.002390.00200478000
2008-01-162390.002390.002390.002390.0026006214000
2008-01-152390.002395.002390.002390.0039009321500
2008-01-112385.002390.002385.002390.001600038216500
2008-01-102385.002385.002385.002385.0037008824500
2008-01-092385.002385.002385.002385.0011002623500
2008-01-082385.002385.002385.002385.0037008824500
2008-01-072385.002385.002385.002385.002840067734000
2008-01-042385.002385.002385.002385.003440082044000
2007-12-282385.002385.002385.002385.007001669500
2007-12-272385.002385.002385.002385.0013003100500
2007-12-262385.002385.002385.002385.0012002862000
2007-12-252385.002385.002385.002385.00530012640500
2007-12-212385.002385.002385.002385.00680016218000
2007-12-202385.002385.002380.002385.00450010732000
2007-12-192385.002385.002380.002385.002150051274000
2007-12-182380.002385.002380.002385.002190052140500
2007-12-172380.002385.002380.002380.00660015725000
2007-12-142380.002385.002380.002385.001650039291500
2007-12-132380.002385.002380.002385.001590037862500
2007-12-122385.002385.002380.002380.001710040733000
2007-12-112385.002390.002385.002390.001600038168000
2007-12-102380.002400.002380.002390.0045300108068500
2007-12-072115.002115.002115.002115.00100211500
2007-12-0600
2007-12-052100.002120.002100.002115.00630013242500
2007-12-042060.002060.002060.002060.00200412000
2007-12-032060.002060.002060.002060.00100206000
2007-11-302040.002050.002035.002045.0029005934500
2007-11-291998.001998.001998.001998.0010001998000
2007-11-281998.001999.001997.001998.006001198900
2007-11-271999.002000.001995.002000.0012002397600
2007-11-261999.002000.001999.002000.007001399600
2007-11-221902.001984.001899.001960.0028005413800
2007-11-211900.001902.001900.001901.009001710800
2007-11-201900.001900.001849.001860.0027005015000
2007-11-191900.001925.001899.001925.0022004186000
2007-11-1600
2007-11-151899.001900.001801.001900.0032006008700
2007-11-141849.001850.001849.001850.0011002034800
2007-11-131822.001889.001822.001850.0028005206000
2007-11-1200
2007-11-091865.001865.001801.001820.007001288300
2007-11-081865.001865.001865.001865.00200373000
2007-11-071950.001950.001950.001950.00100195000
2007-11-0600
2007-11-051940.002045.001940.002000.009001813000
2007-11-0200
2007-11-0100
2007-10-3100
2007-10-301860.001860.001860.001860.00200372000
2007-10-2900
2007-10-2600
2007-10-251899.001900.001800.001860.0024004463700
2007-10-2400
2007-10-231860.001860.001860.001860.00400744000
2007-10-221900.001900.001900.001900.00100190000
2007-10-191929.001931.001929.001930.0027005211300
2007-10-1800
2007-10-1700
2007-10-161930.001930.001930.001930.00100193000
2007-10-152015.002020.001930.001930.0022004429500
2007-10-1200
2007-10-111990.001991.001950.001950.009001763200
2007-10-1000
2007-10-091979.001979.001979.001979.006001187400
2007-10-052050.002070.002010.002010.0017003461000
2007-10-041970.001970.001900.001900.00200387000
2007-10-0300
2007-10-0200
2007-10-012005.002070.002005.002070.00300608000
2007-09-2800
2007-09-2700
2007-09-262070.002070.002070.002070.00200414000
2007-09-251939.002210.001939.002155.0038007724900
2007-09-211871.001872.001870.001871.0012002244900
2007-09-201850.001861.001850.001860.0017003160400
2007-09-191850.001851.001850.001850.008001480500
2007-09-181834.001900.001830.001850.0023004236300
2007-09-141805.001815.001805.001815.00300542500
2007-09-131805.001805.001805.001805.00500902500
2007-09-1200
2007-09-111819.001819.001809.001810.0019003439500
2007-09-101821.001821.001819.001820.0045008189100
2007-09-071826.001851.001825.001850.007001290000
2007-09-061876.001876.001824.001825.008001467300
2007-09-051879.001880.001839.001870.0020003731600
2007-09-041850.001850.001850.001850.00200370000
2007-09-031861.001861.001849.001850.008001484000
2007-08-311870.001870.001860.001860.0022004093900
2007-08-3000
2007-08-291908.001908.001879.001890.0032006049900
2007-08-281915.001920.001908.001909.0022004202900
2007-08-271922.001926.001921.001925.00600011535100
2007-08-241924.001926.001922.001922.0045008653700
2007-08-231934.001934.001930.001930.00200386400
2007-08-221934.001952.001934.001935.0010001937700
2007-08-2100
2007-08-201975.001975.001941.001941.00900017519400
2007-08-171975.001975.001945.001945.009001759500
2007-08-1600
2007-08-151979.002050.001979.002050.0016003188700
2007-08-141949.001951.001949.001951.00400780000
2007-08-131972.001972.001958.001959.0023004507200
2007-08-101974.001975.001972.001973.0037007302600
2007-08-091984.001985.001982.001983.0049009718100
2007-08-081990.001990.001984.001984.0016003176200
2007-08-071994.001995.001994.001995.00200398900
2007-08-062015.002020.002010.002010.0025005044000
2007-08-031995.001995.001989.001989.0017003383000
2007-08-021994.001995.001994.001995.006001196900
2007-08-011995.001995.001994.001995.0030005984800
2007-07-311995.002000.001995.001999.009001797300
2007-07-301999.002005.001999.002005.0012002400100
2007-07-272000.002005.001998.001999.00860017195400
2007-07-262005.002005.002005.002005.006001203000
2007-07-252010.002060.002005.002005.0030006042500
2007-07-242005.002005.002005.002005.0029005814500
2007-07-232005.002015.002000.002010.00910018236000
2007-07-202010.002025.002010.002010.0017003435500
2007-07-192010.002015.002005.002010.0048009648500
2007-07-182035.002050.002020.002025.0015003044000
2007-07-172045.002075.002025.002030.0047009601500
2007-07-1300
2007-07-122030.002030.002030.002030.00200406000
2007-07-112015.002030.002015.002030.00300606500
2007-07-102010.002015.002010.002015.0015003021000
2007-07-092020.002025.002000.002010.0022004425500
2007-07-062020.002025.002020.002020.0015003034500
2007-07-052025.002050.002025.002025.0034006896000
2007-07-042010.002015.002010.002015.0012002413000
2007-07-032010.002010.002010.002010.0010002010000
2007-07-022010.002010.002010.002010.0010002010000
2007-06-292015.002015.002010.002010.0016003222500
2007-06-282015.002020.002015.002015.0017003427500
2007-06-272015.002015.002015.002015.0041008261500
2007-06-262020.002020.002015.002015.0013002625500
2007-06-252025.002060.002020.002060.0011002229500
2007-06-222030.002030.002020.002020.0019003841000
2007-06-212050.002050.002030.002030.0043008769000
2007-06-202075.002075.002075.002075.00400830000
2007-06-192075.002075.002075.002075.00200415000
2007-06-182080.002080.002080.002080.00200416000
2007-06-152090.002095.002050.002080.0036007501500
2007-06-142035.002050.002035.002050.0015003057000
2007-06-132045.002045.002030.002035.00400815500
2007-06-122050.002050.002045.002045.008001637000
2007-06-112080.002080.002040.002045.0017003503500
2007-06-082035.002110.002035.002040.00650013515000
2007-06-072040.002040.002035.002035.005001019500
2007-06-062040.002045.002040.002040.00400816500
2007-06-052085.002090.002040.002040.0025005158500
2007-06-042045.002045.002035.002040.0013002652500
2007-06-012045.002045.002035.002045.0028005716500
2007-05-312050.002055.002040.002045.002270046390500
2007-05-302050.002065.002050.002060.0010002057000
2007-05-292065.002065.002060.002060.00200412500
2007-05-282050.002060.002045.002060.0018003692000
2007-05-252070.002075.002045.002050.001340027520500
2007-05-242060.002065.002060.002065.0015003091000
2007-05-232060.002060.002050.002060.0039008015500
2007-05-222060.002060.002060.002060.00200412000
2007-05-212100.002105.002045.002060.00530010955000
2007-05-182050.002055.002040.002045.0033006754500
2007-05-172080.002080.002050.002050.0016003322000
2007-05-162080.002080.002080.002080.00400832000
2007-05-152175.002180.002080.002085.0024005153500
2007-05-142145.002145.002095.002100.0015003168000
2007-05-112155.002155.002145.002145.005001075500
2007-05-102185.002190.002145.002150.0024005192500
2007-05-092195.002205.002140.002140.00730015952000
2007-05-0800
2007-05-072195.002205.002195.002200.0014003078500
2007-05-022055.002100.002055.002100.0010002091000
2007-05-0100
2007-04-2700
2007-04-262055.002060.002055.002060.00200411500
2007-04-252055.002060.002055.002060.0012002470500
2007-04-2400
2007-04-232085.002085.002045.002050.0019003903000
2007-04-202100.002155.002080.002150.006001279000
2007-04-1900
2007-04-182105.002105.002100.002100.00200420500
2007-04-172150.002155.002140.002150.00400859500

   ※ 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