[7462 JQスタンダード] ダイヤ通商 日足 時系列データ

[7462 JQスタンダード] ダイヤ通商 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1278.0079.0077.0077.00450003532000
2013-07-1174.0077.0074.0077.00360002747000
2013-07-1076.0076.0075.0075.00290002180000
2013-07-0975.0077.0071.0077.00970007200000
2013-07-0869.0076.0068.0076.0015500011193000
2013-07-0567.0068.0067.0068.009000605000
2013-07-0467.0067.0066.0067.0011000734000
2013-07-0366.0067.0066.0066.008000529000
2013-07-0266.0067.0064.0067.00690004496000
2013-07-0164.0065.0064.0065.00240001545000
2013-06-2863.0064.0062.0064.00700004411000
2013-06-2764.0064.0057.0062.00790004836000
2013-06-2667.0067.0064.0064.00490003198000
2013-06-2570.0070.0066.0066.00490003311000
2013-06-2471.0071.0070.0070.0014000982000
2013-06-2170.0070.0069.0070.00160001119000
2013-06-2071.0071.0071.0071.007000497000
2013-06-1972.0072.0071.0071.007000499000
2013-06-1871.0071.0070.0071.006000422000
2013-06-1770.0071.0070.0071.009000632000
2013-06-1472.0072.0071.0071.004000285000
2013-06-1371.0072.0069.0070.00320002244000
2013-06-1270.0073.0069.0073.00200001418000
2013-06-1171.0073.0071.0072.0011000793000
2013-06-1071.0072.0070.0071.00210001488000
2013-06-0765.0074.0064.0067.0017200011418000
2013-06-0675.0075.0070.0072.001050007608000
2013-06-0576.0077.0075.0075.00330002510000
2013-06-0475.0076.0075.0076.00220001658000
2013-06-0378.0078.0075.0075.00220001681000
2013-05-3178.0078.0077.0078.009000701000
2013-05-3078.0078.0077.0077.00130001002000
2013-05-2978.0079.0076.0078.00640004929000
2013-05-2873.0078.0073.0078.00930007035000
2013-05-2775.0075.0073.0073.00930006818000
2013-05-2476.0077.0073.0075.0013300010037000
2013-05-2382.0082.0075.0076.0016500012898000
2013-05-2279.0081.0079.0081.00270002173000
2013-05-2180.0080.0078.0079.00570004526000
2013-05-2079.0080.0079.0080.00400003188000
2013-05-1777.0079.0077.0079.00470003659000
2013-05-1679.0081.0075.0076.0041300031837000
2013-05-1588.0090.0083.0083.0025900022383000
2013-05-1487.0088.0087.0088.00360003140000
2013-05-1386.0087.0086.0087.00350003036000
2013-05-1087.0088.0086.0087.001070009294000
2013-05-0988.0093.0086.0086.0039100034682000
2013-05-0887.0088.0084.0086.0014400012343000
2013-05-0786.0088.0085.0087.0019700016950000
2013-05-0286.0086.0084.0085.001150009715000
2013-05-0186.0087.0084.0086.001020008698000
2013-04-3083.0085.0083.0085.00250002100000
2013-04-2685.0085.0084.0084.00250002105000
2013-04-2584.0084.0083.0084.00280002347000
2013-04-2484.0084.0084.0084.00360003024000
2013-04-2384.0084.0083.0083.00500004196000
2013-04-2284.0086.0084.0084.00650005482000
2013-04-1984.0085.0084.0084.001150009709000
2013-04-1883.0086.0082.0083.00800006712000
2013-04-1782.0082.0081.0082.00350002854000
2013-04-1682.0082.0081.0082.00680005547000
2013-04-1585.0086.0082.0082.00890007455000
2013-04-1286.0087.0084.0085.00690005909000
2013-04-1183.0086.0082.0085.0014000011697000
2013-04-1083.0083.0082.0082.00490004040000
2013-04-0981.0082.0080.0082.00570004613000
2013-04-0880.0081.0080.0081.00280002262000
2013-04-0581.0081.0079.0079.00610004892000
2013-04-0478.0079.0078.0079.00140001097000
2013-04-0379.0079.0078.0079.00170001336000
2013-04-0279.0079.0077.0078.00160001247000
2013-04-0181.0081.0079.0079.00280002249000
2013-03-2981.0083.0081.0081.00380003113000
2013-03-2881.0081.0080.0081.0011000886000
2013-03-2782.0082.0081.0081.0012000977000
2013-03-2683.0083.0082.0082.007000579000
2013-03-2583.0084.0081.0081.0013300011004000
2013-03-2280.0080.0080.0080.00530004240000
2013-03-2179.0081.0079.0081.00570004567000
2013-03-1978.0079.0078.0079.00290002277000
2013-03-1880.0080.0077.0078.00970007530000
2013-03-1580.0080.0080.0080.00140001120000
2013-03-1480.0080.0080.0080.00150001200000
2013-03-1380.0080.0079.0079.001000007946000
2013-03-1283.0083.0080.0080.0012500010097000
2013-03-1183.0083.0082.0083.00220001811000
2013-03-0883.0084.0082.0082.00390003236000
2013-03-0782.0083.0082.0083.00620005118000
2013-03-0682.0082.0081.0081.00200001623000
2013-03-0580.0082.0080.0082.00490003988000
2013-03-0481.0081.0080.0080.00170001365000
2013-03-0180.0081.0080.0081.00260002090000
2013-02-2879.0081.0079.0080.00330002636000
2013-02-2780.0080.0078.0079.00260002046000
2013-02-2679.0079.0079.0079.00340002686000
2013-02-2579.0081.0079.0080.00240001912000
2013-02-2279.0079.0078.0078.00180001407000
2013-02-2177.0079.0077.0079.00200001555000
2013-02-2078.0080.0077.0078.001210009519000
2013-02-1977.0078.0077.0078.00560004340000
2013-02-1875.0078.0075.0078.00380002880000
2013-02-1579.0079.0075.0076.00970007426000
2013-02-1478.0080.0077.0080.00600004710000
2013-02-1379.0079.0076.0078.0020500015930000
2013-02-1285.0086.0081.0084.0012000010039000
2013-02-0887.0087.0085.0085.00670005765000
2013-02-0789.0090.0085.0088.0019400016898000
2013-02-0689.0090.0089.0090.0010000891000
2013-02-0589.0089.0087.0088.00880007749000
2013-02-0492.0092.0089.0089.00510004576000
2013-02-0192.0092.0089.0091.00740006671000
2013-01-3188.0090.0088.0090.00700006217000
2013-01-3088.0088.0087.0088.00300002632000
2013-01-2991.0091.0089.0089.001080009686000
2013-01-2896.0097.0092.0092.0024600023197000
2013-01-2593.0097.0092.0095.0050700047819000
2013-01-2489.0093.0087.0092.0028600025473000
2013-01-2386.0090.0085.0090.0032100028300000
2013-01-2285.0086.0085.0085.00720006121000
2013-01-2186.0086.0084.0086.00520004431000
2013-01-1885.0086.0084.0086.00850007177000
2013-01-1784.0084.0082.0084.0016000013342000
2013-01-1686.0088.0085.0085.0014100012062000
2013-01-1584.0085.0083.0085.001060008917000
2013-01-1183.0084.0083.0083.0017600014661000
2013-01-1081.0082.0081.0082.00440003600000
2013-01-0981.0081.0081.0081.00320002592000
2013-01-0882.0082.0081.0081.0015000012225000
2013-01-0785.0085.0082.0083.0015500012879000
2013-01-0484.0084.0082.0084.0014700012226000
2012-12-2882.0084.0082.0082.00870007194000
2012-12-2781.0082.0080.0082.0015600012690000
2012-12-2682.0082.0080.0080.00680005519000
2012-12-2581.0082.0081.0081.00960007802000
2012-12-2181.0081.0080.0080.00820006597000
2012-12-2084.0084.0081.0081.00860007099000
2012-12-1980.0083.0080.0083.0022500018419000
2012-12-1879.0081.0079.0080.00760006109000
2012-12-1779.0079.0079.0079.00470003713000
2012-12-1479.0080.0079.0080.00130001030000
2012-12-1381.0081.0079.0080.001010008034000
2012-12-1281.0083.0080.0080.00750006125000
2012-12-1180.0083.0079.0080.00990007983000
2012-12-1080.0081.0080.0080.00460003695000
2012-12-0780.0083.0080.0080.0019400015870000
2012-12-0677.0080.0077.0079.00870006842000
2012-12-0577.0078.0076.0077.00240001844000
2012-12-0477.0077.0077.0077.00180001386000
2012-12-0378.0078.0077.0077.00330002545000
2012-11-3078.0079.0077.0078.001240009666000
2012-11-2978.0080.0078.0080.00600004722000
2012-11-2877.0078.0077.0077.00230001776000
2012-11-2778.0078.0077.0077.00500003868000
2012-11-2677.0079.0077.0078.00530004121000
2012-11-2275.0076.0075.0076.00400003019000
2012-11-2176.0077.0075.0076.0018300013912000
2012-11-2078.0078.0077.0078.00320002492000
2012-11-1979.0079.0077.0078.00520004045000
2012-11-1678.0079.0077.0079.00390003042000
2012-11-1578.0078.0075.0077.001140008728000
2012-11-1477.0080.0076.0079.0030300023588000
2012-11-1387.0088.0084.0086.0030000025714000
2012-11-1284.0088.0081.0087.0017300014470000
2012-11-0984.0084.0081.0083.001120009234000
2012-11-0887.0087.0085.0085.00990008515000
2012-11-0786.0088.0086.0088.00990008643000
2012-11-0686.0090.0085.0086.0019500016895000
2012-11-0584.0086.0083.0085.0022600019096000
2012-11-0282.0082.0082.0082.00340002788000
2012-11-0180.0082.0080.0082.00550004468000
2012-10-3181.0081.0081.0081.00150001215000
2012-10-3082.0082.0080.0081.001050008504000
2012-10-2982.0083.0081.0082.00720005919000
2012-10-2682.0091.0081.0081.0081800070165000
2012-10-2580.0081.0079.0080.00500003989000
2012-10-2481.0082.0080.0081.00630005078000
2012-10-2385.0085.0081.0082.00960007905000
2012-10-2284.0086.0082.0086.001120009395000
2012-10-1980.0085.0079.0084.0016900013861000
2012-10-1878.0082.0078.0081.0015200012143000
2012-10-1778.0079.0077.0078.001200009350000
2012-10-1677.0077.0077.0077.00170001309000
2012-10-1576.0077.0076.0076.00290002210000
2012-10-1275.0078.0075.0077.001160008932000
2012-10-1177.0077.0074.0076.0020800015723000
2012-10-1075.0094.0075.0078.002084000173054000
2012-10-0977.0077.0075.0075.00390002944000
2012-10-0577.0077.0076.0076.0010000766000
2012-10-0474.0078.0072.0076.00760005664000
2012-10-0374.0075.0073.0073.00380002796000
2012-10-0274.0075.0074.0074.00300002241000
2012-10-0173.0074.0073.0074.00230001680000
2012-09-2872.0072.0072.0072.00160001152000
2012-09-2772.0072.0071.0072.0013000935000
2012-09-2672.0072.0072.0072.00260001872000
2012-09-2573.0073.0072.0072.00370002679000
2012-09-2474.0074.0073.0073.00300002195000
2012-09-2175.0076.0074.0074.00550004094000
2012-09-2077.0077.0076.0076.00240001831000
2012-09-1979.0079.0077.0077.00370002867000
2012-09-1875.0077.0075.0077.001130008590000
2012-09-1479.0082.0074.0075.0055900043301000
2012-09-1374.0074.0073.0073.001290009474000
2012-09-1276.0076.0074.0074.00970007289000
2012-09-1177.0077.0075.0075.00710005370000
2012-09-1077.0078.0076.0076.00390003001000
2012-09-0775.0080.0074.0076.0019300014784000
2012-09-0675.0076.0074.0075.001300009758000
2012-09-0583.0084.0076.0077.0064700051439000
2012-09-0472.0080.0071.0078.0064900049159000
2012-09-0376.0076.0073.0073.0039500029534000
2012-08-3174.00103.0074.0077.004870000431256000
2012-08-3071.0075.0071.0074.00860006311000
2012-08-2972.0072.0071.0072.00210001505000
2012-08-2874.0074.0073.0073.008000590000
2012-08-2775.0075.0074.0074.00470003496000
2012-08-2473.0074.0073.0074.00200001473000
2012-08-2373.0074.0073.0074.00230001692000
2012-08-2272.0072.0071.0072.00210001507000
2012-08-2171.0072.0071.0072.00150001078000
2012-08-2072.0072.0071.0072.00250001799000
2012-08-1773.0073.0072.0072.00210001513000
2012-08-1673.0073.0071.0072.00230001660000
2012-08-1573.0073.0073.0073.00150001095000
2012-08-1473.0074.0072.0074.00550004024000
2012-08-1370.0072.0070.0072.00630004467000
2012-08-1071.0072.0069.0069.00890006227000
2012-08-0971.0073.0071.0073.00250001791000
2012-08-0871.0072.0071.0072.005000357000
2012-08-0770.0072.0070.0071.00160001130000
2012-08-0670.0071.0070.0071.00200001407000
2012-08-0369.0069.0069.0069.009000621000
2012-08-0269.0071.0069.0070.00220001540000
2012-08-0170.0071.0068.0071.00680004699000
2012-07-3167.0070.0067.0070.00470003215000
2012-07-3069.0069.0068.0068.00200001373000
2012-07-2767.0069.0067.0069.0011000748000
2012-07-2667.0067.0065.0067.00300001989000
2012-07-2565.0065.0064.0065.00380002457000
2012-07-2465.0066.0063.0066.00540003490000
2012-07-2370.0070.0067.0067.00490003333000
2012-07-2071.0072.0069.0070.00430003014000
2012-07-1971.0072.0071.0072.00250001776000
2012-07-1872.0073.0070.0070.00670004779000
2012-07-1774.0074.0072.0073.00300002188000
2012-07-1374.0077.0073.0073.001200009011000
2012-07-1275.0077.0074.0074.00860006433000
2012-07-1173.0077.0073.0075.0016400012281000
2012-07-1074.0074.0072.0073.00940006864000
2012-07-0974.0075.0074.0075.00200001490000

   ※ 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