[7478 JQ] ブルーグラス 日足 時系列データ

[7478 JQ] ブルーグラス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-17357.00370.00357.00360.0061002186900
2010-08-16358.00358.00357.00357.00400143100
2010-08-13355.00361.00355.00361.001700611300
2010-08-12361.00361.00360.00360.001400504800
2010-08-11362.00365.00355.00365.001600572500
2010-08-10356.00370.00356.00370.00300108200
2010-08-09370.00370.00358.00358.0039001399000
2010-08-06357.00373.00357.00373.001100394300
2010-08-05360.00360.00355.00359.002400858400
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-30382.00382.00360.00376.002200834600
2010-07-29360.00380.00360.00380.001200441500
2010-07-28356.00370.00356.00364.001100401000
2010-07-2700
2010-07-26353.00353.00353.00353.00400141200
2010-07-23356.00360.00354.00360.00103003667000
2010-07-22356.00356.00356.00356.0020071200
2010-07-2100
2010-07-2000
2010-07-16360.00360.00360.00360.0020072000
2010-07-15361.00361.00356.00359.0043001542600
2010-07-14370.00370.00370.00370.001000370000
2010-07-1300
2010-07-12355.00371.00355.00371.00500179100
2010-07-09360.00360.00360.00360.0020072000
2010-07-08360.00360.00360.00360.002000720000
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0100
2010-06-30373.00373.00373.00373.002000746000
2010-06-29359.00367.00359.00367.0047001688500
2010-06-28360.00375.00360.00375.0020073500
2010-06-25375.00377.00375.00377.002100788500
2010-06-24372.00372.00372.00372.0010037200
2010-06-23375.00375.00365.00370.00400147500
2010-06-22367.00377.00360.00377.001600582200
2010-06-21355.00365.00355.00360.002000717900
2010-06-18355.00379.00355.00379.00300111300
2010-06-17364.00367.00363.00363.00800291600
2010-06-1600
2010-06-15380.00380.00380.00380.0010038000
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-08381.00381.00381.00381.0010038100
2010-06-07368.00368.00367.00367.001200441500
2010-06-04370.00370.00370.00370.00300111000
2010-06-03372.00372.00372.00372.00900334800
2010-06-0200
2010-06-01375.00375.00375.00375.0010037500
2010-05-31379.00379.00379.00379.002000758000
2010-05-28381.00381.00371.00371.0055002047000
2010-05-27388.00388.00362.00362.0072002615200
2010-05-26379.00379.00372.00372.001700633800
2010-05-25395.00395.00395.00395.001400553000
2010-05-24392.00392.00392.00392.0010039200
2010-05-21381.00381.00378.00380.002200836800
2010-05-20382.00382.00382.00382.001200458400
2010-05-19397.00397.00382.00382.0020077900
2010-05-18390.00399.00390.00399.00300117900
2010-05-17407.00407.00386.00390.0034001323300
2010-05-14395.00395.00394.00395.003560014061600
2010-05-13397.00399.00394.00394.003390013389300
2010-05-12397.00400.00390.00397.00169006721800
2010-05-11400.00408.00395.00395.0037001479900
2010-05-10399.00400.00393.00400.0052002060200
2010-05-07387.00400.00383.00399.001600629700
2010-05-06403.00403.00396.00403.00900359100
2010-04-30400.00412.00397.00410.0057002298800
2010-04-28399.00399.00390.00397.00111004349700
2010-04-27400.00401.00393.00396.0064002550500
2010-04-26390.00398.00390.00398.0037001448300
2010-04-23391.00391.00389.00390.0027001055200
2010-04-22390.00390.00387.00389.0063002450100
2010-04-21391.00391.00387.00388.0038001478300
2010-04-20389.00392.00388.00392.00124004833000
2010-04-19390.00392.00388.00392.001100429400
2010-04-16399.00400.00390.00390.0068002671700
2010-04-15389.00402.00385.00390.00239009324300
2010-04-14393.00393.00385.00390.00227008841800
2010-04-13400.00400.00394.00395.00236009326400
2010-04-12400.00401.00399.00400.003250013001900
2010-04-09405.00405.00399.00401.00103004132800
2010-04-08413.00414.00409.00413.00102004207800
2010-04-07470.00470.00408.00413.008700038088900
2010-04-06400.00400.00397.00399.002000798400
2010-04-05399.00410.00398.00400.002400961000
2010-04-02400.00400.00400.00400.001500600000
2010-04-01401.00401.00400.00400.002300921200
2010-03-31404.00409.00403.00403.0078003155800
2010-03-30415.00415.00412.00412.0060002473200
2010-03-29420.00428.00420.00428.0020084800
2010-03-26440.00440.00435.00435.00300131000
2010-03-25445.00445.00445.00445.00900400500
2010-03-24414.00437.00414.00437.001600669200
2010-03-23427.00445.00427.00430.00500215600
2010-03-19430.00430.00430.00430.0010043000
2010-03-18430.00430.00430.00430.0052002236000
2010-03-17429.00449.00429.00430.0025001086200
2010-03-1600
2010-03-1500
2010-03-12429.00429.00429.00429.0020085800
2010-03-11420.00429.00420.00429.00400169800
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-03426.00430.00426.00430.00800341600
2010-03-02432.00432.00428.00428.0020086000
2010-03-0100
2010-02-26428.00445.00428.00445.0047002017000
2010-02-25434.00460.00434.00460.0055002397000
2010-02-2400
2010-02-23450.00450.00450.00450.0010045000
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-15459.00459.00451.00454.00900410500
2010-02-12445.00480.00445.00465.001500684100
2010-02-10470.00484.00436.00484.001300602600
2010-02-09490.00490.00490.00490.0020098000
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-29468.00494.00462.00494.0057002669800
2010-01-28490.00500.00490.00500.0020099000
2010-01-27485.00500.00485.00500.00700344000
2010-01-26499.00499.00498.00499.001000498800
2010-01-25500.00508.00489.00500.0056002792900
2010-01-2200
2010-01-21550.00550.00550.00550.0010055000
2010-01-20550.00550.00550.00550.0010055000
2010-01-1900
2010-01-18570.00570.00570.00570.00700399000
2010-01-1500
2010-01-1400
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-07565.00585.00565.00585.001100623500
2010-01-0600
2010-01-0500
2010-01-04630.00630.00630.00630.0010063000
2009-12-30580.00580.00580.00580.001700986000
2009-12-2900
2009-12-28586.00602.00586.00602.00400236000
2009-12-25586.00586.00586.00586.0036002109600
2009-12-24596.00596.00596.00596.00200119200
2009-12-2200
2009-12-21598.00600.00598.00600.00300179800
2009-12-18604.00604.00604.00604.00200120800
2009-12-17587.00604.00584.00604.00300177500
2009-12-1600
2009-12-1500
2009-12-14607.00607.00607.00607.0010060700
2009-12-11588.00588.00588.00588.00400235200
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-30608.00608.00608.00608.0025001520000
2009-11-2700
2009-11-26612.00612.00612.00612.00200122400
2009-11-25617.00621.00581.00621.001400860600
2009-11-24617.00617.00617.00617.0010061700
2009-11-2000
2009-11-19630.00630.00630.00630.0010063000
2009-11-1800
2009-11-1700
2009-11-16633.00633.00633.00633.0010063300
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-09615.00615.00615.00615.0010061500
2009-11-0600
2009-11-05605.00605.00605.00605.00700423500
2009-11-0400
2009-11-0200
2009-10-30615.00635.00615.00635.0026001601000
2009-10-2900
2009-10-28645.00645.00645.00645.00200129000
2009-10-27642.00642.00642.00642.0010064200
2009-10-26640.00650.00640.00650.00200129000
2009-10-23668.00668.00668.00668.00800534400
2009-10-22670.00670.00670.00670.0010067000
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-05680.00680.00680.00680.0010068000
2009-10-02630.00650.00630.00650.00200128000
2009-10-0100
2009-09-30680.00689.00680.00689.0017001157800
2009-09-29650.00690.00650.00690.00700465000
2009-09-28640.00650.00640.00650.00200129000
2009-09-25640.00650.00640.00650.0017001090000
2009-09-24670.00670.00670.00670.0010067000
2009-09-18630.00630.00630.00630.0010063000
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-14630.00630.00630.00630.0010063000
2009-09-11620.00620.00620.00620.00300186000
2009-09-10630.00630.00630.00630.001000630000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-31645.00645.00645.00645.0017001096500
2009-08-2800
2009-08-27630.00647.00580.00647.0030001840700
2009-08-26660.00660.00630.00649.0040002608600
2009-08-25650.00650.00650.00650.003210020865000
2009-08-2400
2009-08-2100
2009-08-2000
2009-08-19680.00680.00680.00680.00200136000
2009-08-18649.00662.00648.00662.0062004024000
2009-08-17650.00650.00649.00649.0083005388300
2009-08-14649.00660.00649.00650.001860012105400
2009-08-1300
2009-08-12680.00690.00680.00690.00300205000
2009-08-11650.00660.00650.00650.0023001496600
2009-08-10690.00690.00690.00690.00200138000

   ※ 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