[7509 JQスタンダード] アイエーG 日足 時系列データ

[7509 JQスタンダード] アイエーG (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10688.00697.00688.00690.00110007609000
2013-07-0900
2013-07-08677.00678.00677.00678.001500010162000
2013-07-0500
2013-07-04676.00676.00676.00676.001000676000
2013-07-0300
2013-07-02666.00666.00666.00666.001000666000
2013-07-01684.00689.00664.00689.0080005424000
2013-06-28666.00675.00665.00675.0040002671000
2013-06-2700
2013-06-26668.00668.00661.00661.0040002658000
2013-06-2500
2013-06-2400
2013-06-21658.00658.00656.00658.0040002629000
2013-06-20659.00659.00659.00659.001000659000
2013-06-19659.00659.00659.00659.001000659000
2013-06-1800
2013-06-1700
2013-06-14634.00639.00634.00639.0020001273000
2013-06-13645.00645.00640.00640.0040002575000
2013-06-1200
2013-06-11645.00645.00645.00645.001000645000
2013-06-10640.00640.00640.00640.001000640000
2013-06-07641.00641.00620.00625.00120007606000
2013-06-06651.00651.00640.00640.0050003241000
2013-06-0500
2013-06-04653.00653.00649.00650.0060003901000
2013-06-03672.00672.00642.00649.0090005873000
2013-05-31685.00685.00685.00685.0080005480000
2013-05-30682.00685.00682.00685.0090006152000
2013-05-29682.00682.00682.00682.0040002728000
2013-05-28681.00682.00681.00682.0040002725000
2013-05-27681.00681.00680.00681.0090006128000
2013-05-24694.00694.00681.00681.00110007571000
2013-05-23705.00711.00685.00685.002100014723000
2013-05-22697.00709.00697.00705.00140009896000
2013-05-21694.00695.00694.00695.00110007638000
2013-05-20682.00694.00682.00694.0090006173000
2013-05-17680.00681.00680.00680.00100006801000
2013-05-16691.00691.00680.00680.00110007551000
2013-05-15699.00699.00691.00691.0080005546000
2013-05-14722.00722.00683.00688.002800019758000
2013-05-13745.00745.00715.00722.002000014824000
2013-05-10751.00763.00746.00746.001700012795000
2013-05-09743.00750.00743.00745.0080005977000
2013-05-08727.00728.00727.00727.0070005092000
2013-05-07700.00711.00700.00711.00120008443000
2013-05-0200
2013-05-01683.00683.00683.00683.0020001366000
2013-04-30680.00681.00680.00681.0050003402000
2013-04-26665.00675.00665.00675.0040002680000
2013-04-2500
2013-04-24654.00661.00654.00659.00130008550000
2013-04-23650.00650.00646.00646.0040002592000
2013-04-22644.00649.00644.00649.0050003235000
2013-04-19645.00645.00640.00640.0020001285000
2013-04-1800
2013-04-1700
2013-04-16640.00640.00640.00640.0060003840000
2013-04-15642.00650.00640.00650.0050003213000
2013-04-12651.00651.00646.00646.0030001943000
2013-04-11650.00650.00649.00649.0040002598000
2013-04-10646.00657.00646.00646.0060003917000
2013-04-0900
2013-04-08657.00657.00657.00657.0020001314000
2013-04-05629.00640.00629.00640.0070004427000
2013-04-04625.00625.00625.00625.0020001250000
2013-04-03625.00625.00621.00625.0030001871000
2013-04-02632.00635.00632.00635.0060003804000
2013-04-01643.00650.00624.00624.00120007675000
2013-03-29663.00663.00663.00663.0020001326000
2013-03-2800
2013-03-27656.00656.00656.00656.001000656000
2013-03-26675.00680.00675.00680.0040002715000
2013-03-25662.00667.00662.00667.0050003320000
2013-03-22678.00678.00677.00677.0020001355000
2013-03-21679.00680.00677.00677.0050003394000
2013-03-19665.00675.00665.00675.0030002015000
2013-03-18670.00670.00669.00670.0070004689000
2013-03-1500
2013-03-14670.00670.00650.00650.0040002660000
2013-03-13647.00670.00647.00670.0030001964000
2013-03-12660.00660.00660.00660.0020001320000
2013-03-11645.00671.00645.00671.002100013817000
2013-03-08642.00645.00640.00645.0080005137000
2013-03-07641.00642.00641.00642.0030001924000
2013-03-06649.00649.00642.00642.0030001933000
2013-03-05648.00648.00648.00648.0020001296000
2013-03-04639.00642.00639.00642.0080005122000
2013-03-01630.00635.00630.00635.0060003785000
2013-02-28617.00621.00617.00621.0060003714000
2013-02-27610.00610.00610.00610.001000610000
2013-02-2600
2013-02-25611.00611.00610.00610.0050003051000
2013-02-22611.00611.00611.00611.0030001833000
2013-02-21614.00614.00606.00606.0080004896000
2013-02-20612.00615.00612.00613.0040002453000
2013-02-19610.00610.00610.00610.0040002440000
2013-02-18605.00610.00605.00606.0050003034000
2013-02-15605.00605.00605.00605.0030001815000
2013-02-14603.00603.00601.00601.00120007224000
2013-02-13613.00613.00613.00613.001000613000
2013-02-12615.00615.00613.00613.0050003073000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05615.00615.00611.00611.0040002450000
2013-02-04619.00619.00615.00615.0070004322000
2013-02-01619.00620.00619.00619.0090005573000
2013-01-31615.00617.00614.00617.0050003076000
2013-01-30607.00610.00607.00610.0050003039000
2013-01-29604.00604.00604.00604.001000604000
2013-01-28603.00603.00603.00603.0020001206000
2013-01-25596.00600.00596.00600.0040002390000
2013-01-24596.00596.00593.00593.0030001785000
2013-01-23593.00593.00593.00593.001000593000
2013-01-22593.00593.00593.00593.001000593000
2013-01-21593.00593.00593.00593.0020001186000
2013-01-18590.00590.00590.00590.0030001770000
2013-01-17590.00590.00589.00589.0070004129000
2013-01-16590.00590.00590.00590.0060003540000
2013-01-15593.00595.00590.00590.0080004745000
2013-01-11585.00588.00585.00586.0040002344000
2013-01-10583.00583.00583.00583.0040002332000
2013-01-09584.00584.00583.00583.0020001167000
2013-01-08581.00581.00580.00580.0070004066000
2013-01-07594.00595.00590.00591.0040002370000
2013-01-04594.00594.00576.00576.00130007644000
2012-12-28571.00574.00570.00574.0090005140000
2012-12-27575.00575.00575.00575.001000575000
2012-12-26570.00571.00570.00571.0080004562000
2012-12-25575.00575.00570.00570.0050002855000
2012-12-21572.00580.00572.00572.0090005195000
2012-12-20559.00562.00559.00562.0080004478000
2012-12-19559.00559.00559.00559.0020001118000
2012-12-18559.00563.00559.00559.0090005053000
2012-12-17545.00550.00545.00550.0020001095000
2012-12-14544.00544.00540.00540.0050002712000
2012-12-13550.00554.00544.00544.00140007651000
2012-12-12545.00545.00545.00545.0060003270000
2012-12-1100
2012-12-1000
2012-12-07545.00545.00545.00545.0030001635000
2012-12-06545.00545.00545.00545.0040002180000
2012-12-05540.00540.00540.00540.001000540000
2012-12-0400
2012-12-03555.00555.00537.00537.0070003867000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26545.00545.00545.00545.0030001635000
2012-11-22545.00545.00545.00545.0040002180000
2012-11-21545.00545.00545.00545.0030001635000
2012-11-20536.00545.00535.00545.0060003242000
2012-11-19535.00535.00535.00535.0050002675000
2012-11-16525.00525.00525.00525.0020001050000
2012-11-1500
2012-11-14514.00514.00514.00514.001000514000
2012-11-13524.00524.00524.00524.0030001572000
2012-11-12524.00524.00524.00524.0040002096000
2012-11-09515.00515.00515.00515.001000515000
2012-11-08525.00525.00525.00525.0030001575000
2012-11-07531.00531.00525.00525.0050002649000
2012-11-06531.00531.00531.00531.0030001593000
2012-11-05536.00537.00530.00531.0090004814000
2012-11-0200
2012-11-01510.00518.00510.00518.0050002558000
2012-10-31516.00516.00513.00513.0030001545000
2012-10-3000
2012-10-29508.00508.00507.00507.0020001015000
2012-10-26512.00512.00512.00512.001000512000
2012-10-2500
2012-10-24511.00511.00511.00511.0030001533000
2012-10-23517.00517.00513.00513.0020001030000
2012-10-22517.00517.00517.00517.001000517000
2012-10-19517.00517.00517.00517.0050002585000
2012-10-1800
2012-10-17533.00533.00513.00513.0060003148000
2012-10-16513.00513.00513.00513.0030001539000
2012-10-1500
2012-10-1200
2012-10-11523.00523.00523.00523.001000523000
2012-10-10535.00535.00533.00533.0020001068000
2012-10-09538.00538.00536.00536.0020001074000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02540.00540.00540.00540.0020001080000
2012-10-01560.00560.00560.00560.0020001120000
2012-09-28540.00540.00540.00540.001000540000
2012-09-27531.00531.00531.00531.0060003186000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06560.00560.00560.00560.001000560000
2012-09-0500
2012-09-0400
2012-09-03560.00560.00560.00560.0020001120000
2012-08-31560.00560.00560.00560.001000560000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27553.00553.00553.00553.0020001106000
2012-08-2400
2012-08-23557.00557.00556.00556.0030001669000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14552.00552.00552.00552.0030001656000
2012-08-13555.00555.00555.00555.001000555000
2012-08-10566.00566.00552.00552.0030001674000
2012-08-09566.00566.00564.00566.0030001696000
2012-08-08561.00570.00560.00566.0070003938000
2012-08-07580.00580.00580.00580.001000580000
2012-08-06580.00580.00580.00580.0020001160000
2012-08-0300
2012-08-02588.00590.00588.00590.0020001178000
2012-08-01588.00590.00588.00590.0060003530000
2012-07-31584.00586.00583.00586.0050002924000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25582.00582.00582.00582.0020001164000
2012-07-24580.00580.00580.00580.0060003480000
2012-07-23580.00580.00580.00580.001000580000
2012-07-20580.00580.00580.00580.0020001160000
2012-07-19580.00580.00580.00580.0030001740000
2012-07-18580.00580.00580.00580.0020001160000
2012-07-17580.00580.00580.00580.0020001160000
2012-07-13580.00580.00580.00580.0030001740000
2012-07-12580.00580.00580.00580.00150008700000
2012-07-11574.00574.00570.00570.0030001718000
2012-07-1000
2012-07-0900

   ※ 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