[7452 JQスタンダード] マツヤ 日足 時系列データ

[7452 JQスタンダード] マツヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12520.00523.00515.00520.001400724900
2013-07-11523.00523.00516.00519.001600833400
2013-07-10510.00521.00510.00521.0027001382200
2013-07-09515.00522.00515.00515.001100567700
2013-07-08522.00523.00515.00515.00800415900
2013-07-05518.00518.00511.00514.0023001185800
2013-07-04518.00520.00518.00520.00600311000
2013-07-03518.00518.00515.00517.001000517200
2013-07-02514.00518.00514.00517.00700361300
2013-07-01518.00518.00514.00514.0026001345100
2013-06-28519.00519.00515.00518.00800414400
2013-06-27516.00519.00514.00519.00800413300
2013-06-26520.00520.00515.00516.0062003219600
2013-06-25517.00518.00516.00518.001500775600
2013-06-24519.00520.00516.00517.001300673200
2013-06-21513.00517.00513.00516.0022001134000
2013-06-20514.00516.00514.00516.00700360600
2013-06-19513.00514.00512.00514.00700359100
2013-06-18514.00514.00508.00509.001100561900
2013-06-17515.00515.00507.00507.00700358300
2013-06-14505.00508.00504.00504.001300656400
2013-06-13510.00510.00503.00505.001800909000
2013-06-12508.00508.00502.00508.001500759200
2013-06-11510.00511.00509.00509.001700867000
2013-06-10505.00510.00505.00510.001300659900
2013-06-07515.00515.00500.00501.0056002814400
2013-06-06510.00522.00506.00518.0029001489800
2013-06-05513.00515.00513.00515.00700360000
2013-06-04511.00511.00508.00510.001700866900
2013-06-03511.00514.00511.00511.0022001125600
2013-05-31508.00515.00508.00512.001600819600
2013-05-30512.00515.00505.00505.0032001635800
2013-05-29508.00513.00508.00513.001100562700
2013-05-28510.00511.00507.00508.001600814300
2013-05-27515.00515.00506.00507.0080004091700
2013-05-24521.00525.00516.00516.0076003946600
2013-05-23527.00545.00520.00529.0056002953800
2013-05-22527.00530.00527.00529.001300686200
2013-05-21530.00530.00525.00527.0024001264500
2013-05-20525.00529.00516.00525.00104005436200
2013-05-17535.00548.00529.00529.0071003791800
2013-05-16570.00570.00530.00538.00125007002900
2013-05-15543.00543.00530.00530.00184009930900
2013-05-14519.00525.00517.00525.0055002860600
2013-05-13516.00519.00514.00519.0039002014400
2013-05-10515.00516.00513.00516.0023001183100
2013-05-09513.00514.00513.00514.0023001180600
2013-05-08517.00517.00513.00513.0021001079700
2013-05-07515.00516.00513.00513.0030001543300
2013-05-02513.00514.00512.00514.001800923300
2013-05-01514.00514.00513.00513.0028001438700
2013-04-30514.00515.00512.00514.0027001387400
2013-04-26510.00512.00510.00512.0021001072200
2013-04-25510.00513.00508.00510.0041002086900
2013-04-24512.00513.00508.00510.0027001376700
2013-04-23509.00513.00502.00512.0050002544800
2013-04-22500.00515.00500.00505.0053002668000
2013-04-19497.00500.00496.00500.0024001196200
2013-04-18498.00498.00494.00495.0056002783900
2013-04-17492.00493.00492.00492.0024001181400
2013-04-16493.00493.00491.00492.001000491400
2013-04-15493.00493.00492.00493.001600788000
2013-04-12493.00493.00491.00493.0027001328800
2013-04-11491.00493.00491.00493.001800884900
2013-04-10493.00494.00490.00494.0031001526900
2013-04-09492.00494.00490.00494.0023001132500
2013-04-08491.00493.00488.00493.0040001960500
2013-04-05493.00494.00490.00494.0024001180500
2013-04-04487.00493.00487.00493.001400685600
2013-04-03485.00487.00485.00487.001100534200
2013-04-02486.00486.00485.00486.0021001019900
2013-04-01490.00490.00487.00487.0031001514400
2013-03-29488.00488.00487.00488.001700828700
2013-03-28488.00489.00487.00488.001500731600
2013-03-27488.00488.00487.00487.0039001902500
2013-03-26489.00489.00487.00487.0034001660300
2013-03-25486.00488.00486.00487.0023001119600
2013-03-22485.00488.00484.00486.0041001991900
2013-03-21484.00486.00484.00484.0023001114500
2013-03-19484.00487.00483.00484.0023001113400
2013-03-18486.00487.00483.00485.0029001406800
2013-03-15485.00486.00485.00485.001900921900
2013-03-14489.00489.00485.00485.0023001121300
2013-03-13484.00490.00484.00484.002000973500
2013-03-12483.00484.00482.00482.0025001206900
2013-03-11500.00500.00482.00483.0077003800400
2013-03-08482.00484.00482.00482.0042002026500
2013-03-07484.00485.00481.00484.0039001883200
2013-03-06489.00489.00484.00485.0043002090800
2013-03-05481.00486.00481.00484.0072003470300
2013-03-04486.00489.00486.00486.0053002581000
2013-03-01488.00488.00486.00486.0058002826100
2013-02-28487.00490.00486.00487.0054002635300
2013-02-27488.00498.00484.00485.00111005428200
2013-02-26474.00490.00471.00483.002820013521000
2013-02-25520.00524.00518.00524.002020010527000
2013-02-22492.00515.00492.00514.002900014416300
2013-02-21515.00525.00514.00522.00130006753500
2013-02-20510.00523.00508.00515.00132006790800
2013-02-19490.00500.00489.00500.00130006409800
2013-02-18500.00502.00487.00490.002140010523000
2013-02-15519.00519.00490.00504.002890014530900
2013-02-14559.00569.00526.00526.002850015327100
2013-02-13575.00580.00560.00571.00151008603500
2013-02-12590.00590.00570.00575.002850016546000
2013-02-08598.00599.00590.00598.0070004164500
2013-02-07599.00599.00593.00598.0038002263500
2013-02-06600.00600.00594.00598.0083004950200
2013-02-05595.00600.00595.00600.0081004835700
2013-02-04599.00599.00593.00595.0079004707300
2013-02-01597.00597.00593.00595.0048002855900
2013-01-31598.00598.00589.00593.0088005213300
2013-01-30590.00596.00590.00596.0053003141100
2013-01-29595.00595.00590.00590.0077004564500
2013-01-28593.00593.00586.00591.0075004420700
2013-01-25590.00592.00588.00590.0048002830700
2013-01-24594.00594.00589.00590.0070004138600
2013-01-23589.00595.00587.00594.0045002662400
2013-01-22584.00587.00580.00587.0055003210400
2013-01-21585.00585.00579.00584.0078004543900
2013-01-18581.00581.00576.00581.0064003703200
2013-01-17580.00580.00573.00579.0085004896900
2013-01-16580.00580.00572.00576.00116006690100
2013-01-15572.00587.00570.00579.003600020629100
2013-01-11561.00578.00553.00570.006910038985000
2013-01-10660.00665.00637.00638.001550010089100
2013-01-09668.00668.00664.00667.0026001730600
2013-01-08665.00665.00661.00664.0027001791400
2013-01-07660.00664.00659.00660.0033002178900
2013-01-04660.00664.00651.00657.0060003944700
2012-12-28666.00667.00654.00659.0037002447100
2012-12-27666.00667.00659.00666.0042002788800
2012-12-26669.00670.00664.00670.0030002004800
2012-12-25657.00665.00657.00663.001500991400
2012-12-21657.00659.00655.00657.001000657100
2012-12-20658.00665.00657.00657.0020001318900
2012-12-19656.00659.00655.00658.0025001642100
2012-12-18658.00658.00654.00656.0019001246700
2012-12-17675.00675.00657.00658.0034002283800
2012-12-14654.00654.00653.00653.00600392000
2012-12-13655.00655.00652.00652.0018001177200
2012-12-12655.00655.00654.00654.001000654200
2012-12-11648.00653.00648.00653.00800519900
2012-12-10654.00654.00650.00651.0019001236900
2012-12-07650.00654.00647.00654.0027001754600
2012-12-06646.00649.00646.00649.001400906500
2012-12-05647.00647.00645.00646.001100710900
2012-12-04645.00648.00643.00643.0019001226200
2012-12-03646.00648.00646.00647.00800517100
2012-11-30645.00645.00645.00645.00400258000
2012-11-29644.00644.00641.00642.00800513300
2012-11-28642.00644.00640.00644.001000642000
2012-11-27645.00645.00640.00642.001200772200
2012-11-26640.00640.00638.00640.0022001407500
2012-11-22634.00638.00634.00638.0023001461700
2012-11-21634.00634.00630.00634.001200758300
2012-11-20635.00635.00631.00634.00400253500
2012-11-19630.00630.00629.00630.00600377900
2012-11-16627.00628.00627.00628.001000627900
2012-11-15626.00628.00625.00628.00800500600
2012-11-14627.00628.00626.00628.001200752500
2012-11-13628.00628.00628.00628.00600376800
2012-11-12629.00630.00629.00629.00600377500
2012-11-09630.00630.00627.00627.00700439900
2012-11-08627.00630.00627.00630.00600377100
2012-11-07626.00630.00626.00630.001300817200
2012-11-06627.00628.00626.00626.001000626900
2012-11-05628.00632.00628.00632.00700440700
2012-11-02625.00625.00625.00625.00400250000
2012-11-01628.00629.00627.00629.00700439700
2012-10-31630.00631.00629.00630.00600378100
2012-10-30635.00635.00628.00634.00900568400
2012-10-29635.00636.00626.00630.001200760900
2012-10-26628.00628.00625.00628.001000627700
2012-10-25619.00623.00619.00623.00700434200
2012-10-24624.00624.00615.00618.0018001111500
2012-10-23616.00620.00616.00620.00700432800
2012-10-22616.00616.00615.00615.00300184700
2012-10-19619.00619.00616.00616.00700432400
2012-10-18617.00619.00616.00619.001200741300
2012-10-17618.00618.00618.00618.00400247200
2012-10-16615.00618.00613.00618.00900554200
2012-10-15610.00613.00610.00612.00800489400
2012-10-12610.00614.00605.00613.001500913800
2012-10-11616.00616.00615.00615.00600369500
2012-10-10618.00618.00616.00616.00500308400
2012-10-09618.00620.00617.00617.001100679800
2012-10-05618.00618.00617.00618.00700432400
2012-10-04619.00619.00619.00619.00700433300
2012-10-03619.00619.00617.00619.00600371000
2012-10-02617.00619.00617.00617.00700432200
2012-10-01620.00620.00616.00616.0023001424000
2012-09-28618.00618.00617.00618.001100679500
2012-09-27620.00620.00614.00614.001000617900
2012-09-26613.00613.00612.00612.001400858000
2012-09-25605.00608.00604.00608.001200727400
2012-09-24604.00605.00604.00605.001000604400
2012-09-21604.00604.00604.00604.00500302000
2012-09-20605.00605.00603.00603.00400241700
2012-09-19601.00605.00601.00604.00500301800
2012-09-18600.00605.00599.00601.001100661500
2012-09-14603.00603.00599.00599.00800480900
2012-09-13600.00602.00600.00602.00500300600
2012-09-12599.00600.00599.00600.00700419400
2012-09-11599.00599.00599.00599.0010059900
2012-09-10600.00600.00599.00599.00600359900
2012-09-07600.00603.00600.00601.00500300800
2012-09-06601.00603.00600.00603.001000600600
2012-09-05601.00601.00601.00601.00200120200
2012-09-04604.00605.00604.00605.00300181400
2012-09-03602.00605.00602.00604.00300181100
2012-08-31608.00608.00602.00602.00200121000
2012-08-30598.00608.00598.00608.00400240400
2012-08-29610.00611.00596.00596.00500301700
2012-08-28602.00605.00600.00600.00400240900
2012-08-27610.00610.00602.00602.001000609200
2012-08-24612.00612.00597.00600.0021001276800
2012-08-23605.00605.00605.00605.00400242000
2012-08-22604.00605.00600.00603.00700421400
2012-08-21595.00600.00595.00600.00600357800
2012-08-20598.00598.00597.00597.00500298900
2012-08-17599.00599.00595.00595.00800478600
2012-08-16598.00598.00595.00598.00500298500
2012-08-15594.00595.00594.00595.00400237900
2012-08-14594.00594.00594.00594.00200118800
2012-08-13598.00598.00591.00591.001100652500
2012-08-1000
2012-08-09600.00600.00590.00592.001400830500
2012-08-08595.00595.00595.00595.00200119000
2012-08-07599.00599.00599.00599.00200119800
2012-08-06599.00600.00595.00595.00600359100
2012-08-03591.00591.00591.00591.0010059100
2012-08-02590.00599.00590.00599.001000594000
2012-08-01590.00595.00589.00595.001400827800
2012-07-31590.00590.00590.00590.00300177000
2012-07-30595.00595.00590.00590.00500297000
2012-07-27596.00596.00585.00593.0023001357700
2012-07-26600.00600.00587.00588.0020001187200
2012-07-25600.00600.00595.00595.0036002145800
2012-07-24605.00605.00600.00600.00500301100
2012-07-23605.00605.00601.00601.00900544000
2012-07-20610.00610.00605.00605.0025001524300
2012-07-19605.00605.00600.00600.001100661400
2012-07-18605.00605.00604.00605.00500302400
2012-07-17610.00610.00604.00610.0017001035800
2012-07-13611.00614.00611.00614.00400245000
2012-07-12613.00614.00613.00614.00400245500
2012-07-11612.00613.00611.00613.00300183600
2012-07-10615.00617.00612.00612.00800491200
2012-07-09619.00619.00611.00618.00600368900

   ※ 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