[7491 JQスタンダード] オーエーシステム 日足 時系列データ

[7491 JQスタンダード] オーエーシステム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-05-2821.0022.0021.0022.002980006285000
2012-05-2521.0021.0021.0021.00900001890000
2012-05-2421.0021.0021.0021.00810001701000
2012-05-2322.0022.0021.0021.002670005624000
2012-05-2221.0022.0021.0021.00205900043251000
2012-05-2121.0022.0021.0021.0080300017619000
2012-05-1821.0022.0021.0021.00560001185000
2012-05-1721.0022.0021.0021.002610005486000
2012-05-1621.0022.0021.0022.00550001165000
2012-05-1521.0022.0021.0022.0060400012699000
2012-05-1421.0021.0021.0021.003520007392000
2012-05-1121.0021.0021.0021.001440003024000
2012-05-1022.0022.0021.0021.001200002569000
2012-05-0921.0022.0021.0022.0049100010316000
2012-05-0821.0022.0021.0021.001080002276000
2012-05-0721.0022.0021.0022.0067500014230000
2012-05-0222.0022.0021.0021.0019000400000
2012-05-0122.0022.0021.0022.00770001646000
2012-04-2721.0022.0021.0022.00189100039729000
2012-04-2621.0022.0021.0022.002330004915000
2012-04-2521.0022.0021.0021.002670005619000
2012-04-2421.0022.0021.0021.001430003007000
2012-04-2321.0022.0021.0021.001380002968000
2012-04-2022.0022.0021.0021.00680001448000
2012-04-1921.0022.0021.0022.0040000850000
2012-04-1821.0022.0021.0021.00560001182000
2012-04-1722.0022.0022.0022.00560001232000
2012-04-1622.0022.0021.0021.00770001665000
2012-04-1321.0021.0021.0021.00790001659000
2012-04-1221.0022.0021.0021.0057300012037000
2012-04-1121.0022.0021.0021.001650003473000
2012-04-1021.0021.0021.0021.001100002310000
2012-04-0921.0022.0021.0021.003370007100000
2012-04-0622.0022.0021.0021.00750001600000
2012-04-0522.0022.0021.0022.00830001788000
2012-04-0421.0022.0021.0022.001070002256000
2012-04-0321.0022.0021.0022.001270002684000
2012-04-0222.0022.0021.0021.0046000991000
2012-03-3022.0022.0021.0021.002170004689000
2012-03-2922.0022.0021.0021.001730003653000
2012-03-2821.0021.0021.0021.00540001134000
2012-03-2721.0021.0021.0021.002720005712000
2012-03-2621.0022.0021.0021.002830005951000
2012-03-2322.0022.0021.0021.002580005496000
2012-03-2222.0022.0021.0021.00170700036785000
2012-03-2122.0022.0021.0022.003240007067000
2012-03-1922.0022.0021.0021.0066000014211000
2012-03-1621.0022.0021.0021.00118700024929000
2012-03-1521.0022.0021.0021.00124500026152000
2012-03-1421.0022.0021.0021.00433000091267000
2012-03-1319.0021.0019.0020.00166900032337000
2012-03-1218.0019.0018.0018.001910003485000
2012-03-0918.0019.0018.0018.00560001021000
2012-03-0818.0019.0018.0019.001780003218000
2012-03-0718.0018.0018.0018.004080007344000
2012-03-0618.0019.0018.0018.002240004033000
2012-03-0518.0019.0018.0018.002600004685000
2012-03-0219.0019.0018.0018.0077600013980000
2012-03-0120.0020.0018.0019.00274400053018000
2012-02-2918.0020.0017.0020.00146700027199000
2012-02-2818.0019.0017.0018.0074000013066000
2012-02-2718.0020.0017.0018.00164100030080000
2012-02-2417.0018.0017.0017.001940003326000
2012-02-2317.0018.0016.0017.002390004062000
2012-02-2217.0018.0017.0017.0061000010371000
2012-02-2117.0017.0016.0017.001720002859000
2012-02-2017.0017.0016.0017.001840003046000
2012-02-1717.0017.0016.0016.002690004365000
2012-02-1617.0017.0016.0017.005160008728000
2012-02-1518.0018.0016.0017.0077100013341000
2012-02-1416.0018.0016.0018.00107600018360000
2012-02-1317.0017.0015.0016.0071400011447000
2012-02-1017.0017.0015.0017.00219100035047000
2012-02-0916.0017.0015.0016.00342000055705000
2012-02-0819.0020.0016.0016.00547800096345000
2012-02-0722.0030.0018.0020.0026450000610345000
2012-02-0614.0018.0014.0017.00315600050230000
2012-02-0314.0015.0014.0014.0085000012000000
2012-02-0214.0014.0013.0013.0068000950000
2012-02-0114.0014.0014.0014.004430006202000
2012-01-3114.0015.0014.0014.002380003354000
2012-01-3015.0016.0015.0015.005430008186000
2012-01-2714.0015.0014.0015.0082600011879000
2012-01-2613.0015.0013.0014.00257200035968000
2012-01-2513.0013.0013.0013.00930001209000
2012-01-2413.0014.0013.0013.00830001080000
2012-01-2313.0014.0012.0013.004600006012000
2012-01-2013.0013.0012.0013.0081700010618000
2012-01-1913.0013.0012.0013.004610005941000
2012-01-1813.0013.0012.0013.006360008267000
2012-01-1714.0014.0013.0013.003120004101000
2012-01-1613.0014.0013.0013.002990003898000
2012-01-1314.0014.0013.0014.003800005114000
2012-01-1213.0014.0013.0013.00201700026311000
2012-01-1116.0016.0014.0015.00206100031531000
2012-01-1017.0017.0017.0017.0036000612000
2012-01-0617.0017.0017.0017.001060001802000
2012-01-0517.0018.0017.0017.0071300012122000
2012-01-0416.0017.0015.0017.0049000785000
2011-12-3015.0017.0015.0016.004650007436000
2011-12-2915.0016.0014.0015.004260006377000
2011-12-2815.0015.0015.0015.00400060000
2011-12-2715.0016.0015.0015.001830002749000
2011-12-2616.0016.0015.0015.002710004175000
2011-12-2217.0017.0016.0016.004910007871000
2011-12-2117.0017.0017.0017.00680001156000
2011-12-2017.0018.0017.0018.00700001191000
2011-12-1917.0017.0017.0017.0020000340000
2011-12-1617.0017.0016.0017.001250002123000
2011-12-1517.0017.0017.0017.0046000782000
2011-12-1417.0017.0016.0017.002500004249000
2011-12-1317.0018.0016.0017.002300003899000
2011-12-1218.0018.0017.0017.003680006308000
2011-12-0918.0019.0018.0018.003440006195000
2011-12-0818.0018.0017.0018.004410007721000
2011-12-0716.0019.0016.0018.0081300014079000
2011-12-0616.0016.0016.0016.0026000416000
2011-12-0516.0017.0016.0017.001580002539000
2011-12-0216.0016.0015.0016.0057000909000
2011-12-0116.0017.0015.0016.002460003940000
2011-11-3015.0016.0015.0016.0049000738000
2011-11-2915.0016.0015.0015.002140003214000
2011-11-2817.0017.0014.0015.0088500013178000
2011-11-2517.0017.0015.0016.006080009730000
2011-11-2417.0017.0017.0017.0016000272000
2011-11-2217.0017.0016.0017.00650001103000
2011-11-2117.0017.0017.0017.00200034000
2011-11-1817.0017.0017.0017.0014000238000
2011-11-1717.0017.0016.0017.0032000533000
2011-11-1616.0017.0016.0017.00400067000
2011-11-1517.0017.0017.0017.0016000272000
2011-11-1416.0017.0016.0017.0039000658000
2011-11-1117.0017.0016.0017.0037000618000
2011-11-1017.0017.0016.0017.0027000455000
2011-11-0917.0017.0017.0017.0040000680000
2011-11-0818.0018.0017.0017.0035000606000
2011-11-0717.0018.0017.0017.00900001560000
2011-11-0418.0018.0017.0017.0022000375000
2011-11-0218.0018.0017.0017.0031000548000
2011-11-0117.0018.0017.0018.0019000329000
2011-10-3118.0018.0017.0017.0064300011000000
2011-10-2818.0018.0018.0018.0024000432000
2011-10-2718.0018.0017.0018.00590001061000
2011-10-2618.0019.0018.0019.002520004544000
2011-10-2519.0019.0018.0018.0011000204000
2011-10-2419.0019.0019.0019.00400076000
2011-10-2119.0019.0019.0019.00950001805000
2011-10-2020.0020.0020.0020.0027000540000
2011-10-1918.0020.0018.0020.002180004145000
2011-10-1818.0018.0018.0018.002150003870000
2011-10-1716.0018.0016.0018.002730004645000
2011-10-1417.0017.0016.0017.0034000574000
2011-10-1318.0018.0017.0017.003400005801000
2011-10-1218.0018.0017.0018.001070001916000
2011-10-1118.0019.0018.0018.0021000379000
2011-10-0718.0019.0018.0018.001520002737000
2011-10-0618.0018.0018.0018.00640001152000
2011-10-0518.0018.0018.0018.001010001818000
2011-10-0418.0018.0017.0018.00590001038000
2011-10-0318.0018.0017.0018.0038000675000
2011-09-3018.0018.0018.0018.001460002628000
2011-09-2918.0019.0018.0018.00680001228000
2011-09-2818.0018.0018.0018.001000001800000
2011-09-2718.0018.0018.0018.00690001242000
2011-09-2619.0019.0018.0018.004120007476000
2011-09-2219.0020.0019.0019.001750003397000
2011-09-2119.0019.0019.0019.004060007714000
2011-09-2020.0020.0019.0019.00920001789000
2011-09-1620.0021.0020.0020.001270002541000
2011-09-1520.0021.0020.0020.001510003051000
2011-09-1421.0022.0020.0022.0056700011902000
2011-09-1320.0020.0019.0020.00880001718000
2011-09-1220.0020.0020.0020.002570005140000
2011-09-0921.0021.0020.0021.001260002559000
2011-09-0821.0021.0021.0021.001080002268000
2011-09-0721.0021.0020.0021.001090002274000
2011-09-0621.0021.0021.0021.00730001533000
2011-09-0522.0022.0021.0021.0054000011364000
2011-09-0222.0023.0022.0022.00890001968000
2011-09-0122.0023.0021.0021.002110004636000
2011-08-3122.0023.0022.0022.00540001190000
2011-08-3022.0023.0022.0022.003210007063000
2011-08-2923.0023.0021.0022.00560001224000
2011-08-2622.0023.0021.0023.001160002554000
2011-08-2522.0022.0022.0022.0039000858000
2011-08-2421.0023.0021.0022.0055700012251000
2011-08-2321.0022.0021.0021.001050002233000
2011-08-2221.0022.0021.0022.0054500011486000
2011-08-1922.0022.0022.0022.00770001694000
2011-08-1822.0023.0022.0023.001380003038000
2011-08-1722.0023.0021.0023.0050200010965000
2011-08-1622.0023.0022.0023.00560001284000
2011-08-1522.0023.0022.0023.001270002810000
2011-08-1222.0023.0021.0023.0073700016287000
2011-08-1121.0022.0021.0022.002690005650000
2011-08-1021.0022.0021.0022.001420003026000
2011-08-0921.0021.0020.0020.0091100018603000
2011-08-0823.0023.0022.0022.001680003733000
2011-08-0523.0024.0022.0024.00102200023365000
2011-08-0424.0025.0024.0025.002740006579000
2011-08-0324.0026.0023.0024.00101200024696000
2011-08-0225.0025.0024.0024.001060002637000
2011-08-0125.0026.0024.0026.002640006600000
2011-07-2927.0027.0025.0026.003530009182000
2011-07-2825.0027.0025.0027.0058100014825000
2011-07-2726.0026.0025.0026.003460008681000
2011-07-2625.0025.0024.0025.0062100015505000
2011-07-2524.0027.0024.0025.00195100049662000
2011-07-2225.0026.0023.0024.00175500042863000
2011-07-2125.0029.0024.0025.0010616000276781000
2011-07-2021.0022.0021.0021.0047900010060000
2011-07-1922.0022.0021.0021.002530005460000
2011-07-1523.0023.0021.0022.00150700032986000
2011-07-1423.0023.0022.0023.004340009978000
2011-07-1324.0025.0022.0023.0089700020904000
2011-07-1224.0025.0023.0024.00225700053640000
2011-07-1124.0028.0024.0027.008627000222368000
2011-07-0821.0024.0021.0021.00298600066161000
2011-07-0720.0026.0020.0021.0012710000302868000
2011-07-0620.0020.0019.0020.002050004090000
2011-07-0519.0020.0019.0020.0015000287000
2011-07-0419.0020.0019.0020.003000005956000
2011-07-0120.0020.0019.0020.002390004555000
2011-06-3020.0020.0019.0020.003480006888000
2011-06-2919.0021.0019.0021.00202200040263000
2011-06-2818.0019.0018.0019.0044000808000
2011-06-2718.0018.0018.0018.00500090000
2011-06-2417.0018.0017.0018.0011000197000
2011-06-2318.0018.0018.0018.0050000900000
2011-06-2219.0019.0018.0018.0012000221000
2011-06-2118.0018.0018.0018.009000162000
2011-06-2018.0018.0017.0018.00720001295000
2011-06-1718.0019.0018.0018.001620002918000
2011-06-1619.0019.0018.0018.0043000797000
2011-06-1519.0020.0018.0018.0074900014016000
2011-06-1418.0018.0017.0017.0040000714000
2011-06-1317.0018.0017.0017.002870005020000
2011-06-1017.0018.0017.0017.0040000696000
2011-06-0918.0018.0017.0017.0055000969000
2011-06-0817.0018.0017.0017.002330004005000
2011-06-0718.0018.0017.0018.001360002439000
2011-06-0618.0019.0018.0018.002260004079000
2011-06-0318.0018.0018.0018.001820003276000
2011-06-0219.0019.0018.0018.00760001401000
2011-06-0119.0019.0019.0019.001500002850000
2011-05-3119.0020.0019.0020.001400002676000
2011-05-3019.0020.0018.0020.003050005779000
2011-05-2719.0020.0018.0018.003490006591000
2011-05-2620.0021.0019.0020.00205700040875000
2011-05-2519.0023.0019.0021.005040000104651000

   ※ 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