[7450 JQスタンダード] サンデー 日足 時系列データ

[7450 JQスタンダード] サンデー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12774.00774.00769.00769.0053004091000
2013-07-11772.00775.00770.00771.0029002238900
2013-07-10770.00774.00768.00770.0050003856500
2013-07-09770.00775.00760.00763.0094007212400
2013-07-08772.00775.00768.00768.0067005169200
2013-07-05760.00771.00755.00767.0075005714300
2013-07-04760.00770.00760.00765.0047003596300
2013-07-03759.00760.00756.00760.0042003186500
2013-07-02750.00760.00746.00759.0047003539600
2013-07-01740.00745.00737.00745.0030002222200
2013-06-28734.00734.00727.00734.0022001609900
2013-06-27731.00731.00720.00726.0059004272000
2013-06-26735.00744.00729.00729.0048003528000
2013-06-25742.00743.00735.00739.0027001995800
2013-06-24747.00747.00725.00736.0040002972600
2013-06-21710.00717.00705.00717.0052003699000
2013-06-20700.00710.00700.00704.0028001974300
2013-06-19687.00698.00687.00697.0030002078400
2013-06-18690.00690.00685.00687.0017001170300
2013-06-17675.00680.00675.00678.0018001218900
2013-06-14678.00678.00650.00675.0054003573800
2013-06-13674.00679.00670.00670.0019001278800
2013-06-12669.00670.00664.00670.0022001470900
2013-06-11680.00680.00669.00669.0025001693400
2013-06-10640.00668.00639.00660.0084005450900
2013-06-07650.00662.00585.00615.002200013818900
2013-06-06706.00710.00680.00680.0065004527000
2013-06-05710.00728.00709.00709.0035002514900
2013-06-04700.00715.00690.00704.0092006445500
2013-06-03725.00730.00710.00720.0055003951400
2013-05-31723.00733.00723.00730.0021001530500
2013-05-30743.00745.00720.00720.0079005747800
2013-05-29747.00749.00745.00745.0027002017500
2013-05-28725.00745.00725.00741.0038002782500
2013-05-27753.00753.00738.00738.0041003059600
2013-05-24755.00760.00750.00753.0073005500800
2013-05-23760.00768.00755.00755.0070005309800
2013-05-22753.00760.00749.00760.0062004663500
2013-05-21734.00751.00734.00751.0047003481800
2013-05-20731.00734.00724.00733.0033002411700
2013-05-17718.00735.00711.00716.0046003299100
2013-05-16754.00754.00711.00714.001590011631800
2013-05-15755.00756.00749.00753.0064004821400
2013-05-14754.00754.00734.00753.0074005552900
2013-05-13735.00735.00726.00733.0065004753800
2013-05-10731.00734.00718.00725.0051003715400
2013-05-09724.00725.00714.00716.0094006780100
2013-05-08710.00713.00708.00712.0071005042700
2013-05-07711.00711.00705.00707.00127009000600
2013-05-02692.00695.00689.00690.001530010579100
2013-05-01688.00692.00684.00686.001780012226200
2013-04-30707.00707.00691.00692.0097006789100
2013-04-26684.00687.00681.00687.00123008412200
2013-04-25681.00682.00678.00681.0069004689800
2013-04-24683.00683.00679.00679.0073004975800
2013-04-23685.00685.00678.00682.00109007427000
2013-04-22690.00690.00679.00683.001550010576500
2013-04-19682.00682.00676.00680.0051003468700
2013-04-18682.00682.00673.00680.0052003520900
2013-04-17672.00678.00672.00677.0053003576100
2013-04-16676.00676.00669.00671.0063004240500
2013-04-15680.00681.00676.00678.0077005224200
2013-04-12681.00684.00676.00679.0087005908800
2013-04-11683.00696.00680.00682.00141009639000
2013-04-10682.00683.00680.00681.0036002454700
2013-04-09685.00688.00681.00681.0049003355800
2013-04-08700.00725.00670.00675.002500017369100
2013-04-05695.00710.00693.00696.0060004183400
2013-04-04693.00693.00682.00692.0026001792400
2013-04-03693.00700.00693.00693.0032002223400
2013-04-02695.00695.00650.00683.0077005184900
2013-04-01698.00710.00695.00700.0082005776500
2013-03-29680.00700.00679.00689.00117008056900
2013-03-28667.00700.00667.00678.0090006126900
2013-03-27640.00652.00640.00652.0045002908200
2013-03-26637.00640.00635.00639.0028001787400
2013-03-25631.00638.00629.00631.0060003786600
2013-03-22635.00635.00626.00626.0033002084200
2013-03-21623.00625.00623.00625.0022001373300
2013-03-19621.00623.00612.00622.0061003778000
2013-03-18622.00622.00619.00622.0027001677400
2013-03-15620.00622.00616.00617.0045002786100
2013-03-14618.00620.00618.00620.00900557000
2013-03-13616.00619.00616.00617.001000617800
2013-03-12615.00619.00615.00618.0023001421000
2013-03-11617.00618.00612.00615.0033002031400
2013-03-08610.00613.00607.00613.0032001950700
2013-03-07609.00611.00609.00610.0022001342400
2013-03-06610.00612.00610.00610.0022001343300
2013-03-05607.00610.00607.00608.0025001521100
2013-03-04605.00609.00603.00607.0039002366100
2013-03-01600.00605.00600.00601.0019001142400
2013-02-28597.00603.00597.00600.0033001978700
2013-02-27587.00590.00587.00590.001400824200
2013-02-26575.00590.00575.00587.0064003719900
2013-02-25610.00610.00600.00602.0038002299700
2013-02-22609.00609.00598.00609.0044002670200
2013-02-21604.00607.00604.00607.00900544700
2013-02-20598.00608.00598.00603.0023001385900
2013-02-19593.00598.00593.00598.001500891600
2013-02-18594.00602.00590.00593.0036002137500
2013-02-15608.00609.00590.00602.0055003296300
2013-02-14609.00610.00605.00608.0030001817000
2013-02-13610.00611.00609.00609.0030001828400
2013-02-12611.00612.00609.00609.0024001464500
2013-02-08610.00610.00606.00609.001400851500
2013-02-07609.00610.00607.00610.0018001096300
2013-02-06605.00609.00605.00609.0036002181800
2013-02-05603.00605.00601.00605.0035002112000
2013-02-04600.00603.00600.00603.0025001503400
2013-02-01603.00603.00600.00600.0020001202600
2013-01-31602.00603.00600.00601.001600961500
2013-01-30606.00606.00600.00602.0023001388000
2013-01-29608.00608.00606.00606.0026001578900
2013-01-28602.00607.00600.00607.0044002659200
2013-01-25598.00601.00598.00601.0019001138600
2013-01-24600.00603.00597.00601.001000599600
2013-01-23596.00605.00595.00604.0037002222700
2013-01-22600.00600.00590.00596.0037002208800
2013-01-21596.00600.00591.00598.0021001253000
2013-01-18593.00594.00589.00590.0026001537300
2013-01-17587.00595.00585.00593.0031001827900
2013-01-16580.00598.00580.00586.0045002652200
2013-01-15576.00582.00575.00582.0061003527600
2013-01-11570.00574.00570.00574.0023001315900
2013-01-10571.00572.00568.00569.0024001368400
2013-01-09570.00571.00568.00571.001400797300
2013-01-08569.00571.00565.00571.0044002501000
2013-01-07566.00568.00565.00568.0035001981900
2013-01-04560.00565.00559.00565.0045002530000
2012-12-28560.00562.00557.00560.0025001399000
2012-12-27559.00561.00550.00560.0047002614600
2012-12-26560.00560.00557.00560.0021001174600
2012-12-25564.00564.00559.00559.0025001407900
2012-12-21555.00558.00553.00555.0029001611500
2012-12-20549.00555.00548.00555.0032001763600
2012-12-19548.00551.00547.00549.001400768000
2012-12-18550.00550.00548.00549.0032001759100
2012-12-17547.00552.00547.00551.0021001156300
2012-12-14546.00549.00542.00549.0023001254500
2012-12-13551.00551.00545.00546.001500823400
2012-12-12553.00553.00550.00551.00900496100
2012-12-11551.00553.00549.00550.0024001320600
2012-12-10545.00550.00545.00549.0024001316900
2012-12-07551.00551.00540.00545.0065003551000
2012-12-06528.00551.00527.00545.0090004857600
2012-12-05522.00528.00522.00528.0023001210500
2012-12-04522.00522.00521.00522.001800939000
2012-12-03526.00526.00522.00522.001200629400
2012-11-30521.00522.00520.00521.001700885800
2012-11-29517.00519.00517.00518.00700362800
2012-11-28518.00518.00517.00517.00700362400
2012-11-27515.00519.00514.00517.00900465600
2012-11-26512.00518.00511.00518.0031001593200
2012-11-22512.00512.00510.00512.0029001484200
2012-11-21509.00510.00508.00510.001200610700
2012-11-20507.00509.00506.00508.001700863700
2012-11-19506.00508.00505.00507.001000506500
2012-11-16504.00505.00503.00504.00900453500
2012-11-15504.00505.00501.00504.001600803700
2012-11-14503.00506.00502.00503.00800402500
2012-11-13503.00511.00501.00503.0037001860900
2012-11-12506.00506.00503.00503.001800908400
2012-11-09510.00510.00506.00506.00800406800
2012-11-08509.00511.00506.00510.0025001273000
2012-11-07509.00510.00507.00509.001800915100
2012-11-06508.00510.00507.00507.001300660100
2012-11-05508.00509.00507.00509.001600813100
2012-11-02510.00510.00508.00508.001600814300
2012-11-01511.00512.00507.00507.001900968900
2012-10-31506.00510.00506.00509.0026001323800
2012-10-30510.00510.00506.00506.001100558400
2012-10-29510.00514.00506.00507.0031001575000
2012-10-26510.00510.00507.00510.001600814200
2012-10-25508.00510.00506.00506.001200609200
2012-10-24505.00512.00505.00506.001100557100
2012-10-23519.00519.00506.00513.0041002103100
2012-10-22502.00509.00502.00509.001500758000
2012-10-19501.00510.00501.00504.001800910400
2012-10-18501.00505.00501.00504.001400704200
2012-10-17501.00504.00500.00500.00900451800
2012-10-16500.00503.00500.00500.00900451200
2012-10-15501.00505.00500.00500.00500250900
2012-10-12503.00504.00500.00500.001200602900
2012-10-11503.00504.00503.00504.00600302200
2012-10-10499.00507.00499.00505.001300651400
2012-10-09500.00504.00500.00500.001400700800
2012-10-05500.00503.00499.00499.001800900300
2012-10-04497.00500.00497.00500.002000995900
2012-10-03504.00505.00497.00499.0051002550600
2012-10-02508.00509.00504.00504.001700862100
2012-10-01502.00509.00501.00506.0037001859600
2012-09-28519.00519.00501.00502.0053002705700
2012-09-27510.00510.00500.00507.0056002812500
2012-09-26510.00510.00510.00510.00300153000
2012-09-25505.00509.00502.00509.0035001764100
2012-09-24512.00513.00506.00506.0044002245200
2012-09-21508.00512.00508.00512.001600814400
2012-09-20507.00514.00507.00507.001300662000
2012-09-19512.00512.00506.00506.001300662000
2012-09-18508.00514.00504.00504.0033001673500
2012-09-14514.00514.00508.00508.001000509400
2012-09-13520.00520.00508.00509.001500769200
2012-09-12506.00519.00503.00514.0021001066700
2012-09-11506.00508.00503.00503.001800908300
2012-09-10507.00509.00506.00506.001500761200
2012-09-07510.00523.00500.00506.0075003830300
2012-09-06506.00508.00505.00505.001700859600
2012-09-05510.00510.00505.00505.0025001265500
2012-09-04510.00510.00505.00505.0026001318900
2012-09-03502.00505.00500.00500.0053002656900
2012-08-31506.00510.00501.00501.0059002973500
2012-08-30527.00527.00505.00505.0098005044300
2012-08-29538.00538.00529.00529.0067003583000
2012-08-28546.00547.00536.00544.0067003630700
2012-08-27553.00555.00541.00547.0080004380400
2012-08-24555.00555.00552.00553.001500830900
2012-08-23552.00555.00550.00554.0032001767800
2012-08-22557.00558.00550.00557.0051002827100
2012-08-21560.00560.00550.00555.00101005606800
2012-08-20563.00564.00560.00562.0059003314500
2012-08-17573.00577.00558.00562.00124007037200
2012-08-16566.00583.00566.00573.003220018445100
2012-08-15604.00613.00600.00606.002340014175700
2012-08-14617.00617.00608.00616.0093005696900
2012-08-13618.00619.00612.00618.0081004990300
2012-08-10611.00618.00611.00618.0045002765100
2012-08-09609.00619.00608.00611.0049002991600
2012-08-08607.00609.00605.00608.0048002914900
2012-08-07605.00610.00605.00608.0081004918300
2012-08-06610.00610.00606.00610.0060003653900
2012-08-03610.00613.00609.00610.0030001829800
2012-08-02615.00618.00609.00610.0047002882600
2012-08-01610.00615.00609.00615.0041002504400
2012-07-31615.00616.00613.00615.0029001781200
2012-07-30620.00620.00605.00614.0036002209500
2012-07-27615.00628.00589.00610.0067004103600
2012-07-26610.00622.00585.00614.0061003669500
2012-07-25625.00625.00618.00618.001500932600
2012-07-24635.00635.00618.00628.0060003767600
2012-07-23635.00635.00631.00635.0026001647400
2012-07-20639.00639.00629.00638.0031001967200
2012-07-19637.00638.00632.00637.0030001908000
2012-07-18650.00650.00626.00630.0063004007300
2012-07-17660.00661.00648.00650.0074004836800
2012-07-13655.00662.00655.00660.0021001378900
2012-07-12660.00663.00654.00660.0019001253300
2012-07-11663.00663.00652.00660.0021001381200
2012-07-10666.00666.00650.00663.0047003098300
2012-07-09648.00666.00630.00666.00123007988500

   ※ 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