[7523 JQスタンダード] アールビバン 日足 時系列データ

[7523 JQスタンダード] アールビバン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12269.00274.00268.00270.0038001026400
2013-07-11272.00273.00268.00268.0046001242400
2013-07-10272.00275.00271.00271.0056001525300
2013-07-09275.00275.00269.00272.0057001546900
2013-07-08274.00276.00270.00276.0072001960800
2013-07-05273.00276.00271.00273.0094002582600
2013-07-04272.00275.00271.00273.0070001922100
2013-07-03264.00277.00261.00275.00224006047700
2013-07-02260.00266.00255.00264.00219005691400
2013-07-01259.00265.00256.00264.00189004973900
2013-06-28260.00260.00253.00259.0095002461900
2013-06-27251.00255.00246.00255.00122003048300
2013-06-26252.00273.00250.00250.00227005793800
2013-06-25265.00275.00252.00252.0055001418200
2013-06-24267.00275.00260.00270.0045001202500
2013-06-21267.00267.00265.00267.002400638900
2013-06-20272.00272.00270.00270.0047001278000
2013-06-19270.00275.00270.00272.003200872000
2013-06-18265.00271.00265.00270.001200322700
2013-06-17258.00265.00252.00265.00900231500
2013-06-14266.00266.00254.00265.0041001061100
2013-06-13261.00265.00257.00257.003200835600
2013-06-12266.00269.00257.00261.0080002110600
2013-06-11265.00276.00264.00269.003300887400
2013-06-10249.00274.00249.00273.00142003733800
2013-06-07247.00265.00242.00250.00250006200500
2013-06-06273.00275.00257.00258.00165004402800
2013-06-05273.00281.00273.00276.0057001567800
2013-06-04280.00283.00270.00278.00125003451700
2013-06-03284.00285.00281.00281.0068001926400
2013-05-31285.00290.00284.00285.0084002396500
2013-05-30291.00291.00283.00285.0078002243800
2013-05-29291.00299.00285.00290.00107003112500
2013-05-28285.00291.00282.00291.0056001593700
2013-05-27281.00291.00281.00290.00136003870800
2013-05-24290.00295.00280.00285.00248007171100
2013-05-23305.00307.00290.00300.003650010945800
2013-05-22310.00312.00302.00303.003360010380700
2013-05-21306.00310.00303.00310.00125003817700
2013-05-20301.00312.00296.00303.006020018145300
2013-05-17299.00304.00296.00303.00173005205100
2013-05-16304.00310.00290.00299.006860020421000
2013-05-15335.00342.00322.00325.00264008808300
2013-05-14343.00352.00337.00343.00261008987000
2013-05-13340.00346.00340.00345.00218007452800
2013-05-10332.00343.00331.00337.00173005844400
2013-05-09343.00345.00329.00330.00197006661700
2013-05-08325.00350.00323.00343.003270011083300
2013-05-07336.00337.00327.00333.00269008947800
2013-05-02329.00333.00321.00328.003480011427100
2013-05-01330.00337.00320.00321.00270008863700
2013-04-30327.00331.00321.00330.00179005829100
2013-04-26337.00339.00310.00327.00267008842900
2013-04-25318.00341.00318.00337.004820015839600
2013-04-24312.00314.00310.00314.00151004708200
2013-04-23310.00313.00303.00304.00126003888200
2013-04-22300.00308.00300.00305.00138004193300
2013-04-19292.00298.00292.00296.00124003662800
2013-04-18290.00296.00286.00287.0052001507500
2013-04-17286.00296.00286.00293.0043001245200
2013-04-16287.00287.00280.00284.00149004225100
2013-04-15285.00291.00285.00287.0076002183500
2013-04-12287.00288.00280.00283.00231006558900
2013-04-11294.00294.00290.00290.00114003332900
2013-04-10300.00300.00286.00294.00334009725100
2013-04-09291.00305.00291.00295.00184005430300
2013-04-08298.00300.00286.00290.00233006899400
2013-04-05289.00299.00284.00284.00312009095500
2013-04-04280.00283.00275.00283.00106002943100
2013-04-03269.00280.00269.00278.0045001235000
2013-04-02271.00282.00264.00266.00268007181800
2013-04-01288.00288.00272.00274.00247006922200
2013-03-29295.00296.00281.00289.004640013370100
2013-03-28313.00313.00281.00296.003590010636300
2013-03-27322.00324.00312.00313.00170005389200
2013-03-26326.00331.00316.00316.003890012557500
2013-03-25337.00342.00323.00329.00266008933300
2013-03-22328.00338.00324.00330.00265008724700
2013-03-21330.00330.00319.00329.00246007928900
2013-03-19321.00327.00321.00323.00183005911400
2013-03-18328.00335.00325.00328.004780015768500
2013-03-15315.00328.00313.00327.00272008687500
2013-03-14312.00315.00308.00313.00269008392700
2013-03-13314.00314.00306.00309.003310010369800
2013-03-12300.00318.00296.00312.005040015356800
2013-03-11305.00308.00298.00301.003350010140300
2013-03-08305.00312.00298.00305.00279008528500
2013-03-07299.00305.00294.00305.004430013228300
2013-03-06287.00295.00283.00294.00341009807300
2013-03-05276.00277.00271.00277.00290007974400
2013-03-04264.00276.00262.00270.004800012903600
2013-03-01259.00262.00259.00261.003700962300
2013-02-28260.00260.00258.00259.0046001194400
2013-02-27262.00262.00259.00260.003800988000
2013-02-26265.00265.00255.00255.00200005185200
2013-02-25268.00269.00262.00265.0097002589800
2013-02-22261.00266.00259.00266.00287007534400
2013-02-21258.00262.00256.00257.00101002622700
2013-02-20255.00258.00255.00258.00139003547900
2013-02-19250.00260.00249.00259.0041001037700
2013-02-18242.00250.00242.00248.00155003770700
2013-02-15251.00251.00239.00248.00181004442200
2013-02-14256.00258.00253.00254.00171004368400
2013-02-13277.00282.00261.00263.00217005848700
2013-02-12278.00282.00275.00278.00333009234100
2013-02-08277.00277.00267.00270.0070001904900
2013-02-07277.00277.00272.00277.00122003366400
2013-02-06272.00277.00268.00270.004240011492600
2013-02-05271.00271.00264.00270.00176004717600
2013-02-04268.00271.00263.00271.00145003886000
2013-02-01265.00269.00263.00266.00121003227500
2013-01-31260.00265.00260.00264.0062001622300
2013-01-30254.00259.00254.00259.0079002018000
2013-01-29256.00260.00255.00259.0084002168300
2013-01-28255.00257.00254.00257.0093002372600
2013-01-25251.00254.00248.00254.00115002873300
2013-01-24250.00250.00246.00248.0054001342000
2013-01-23249.00255.00248.00251.0060001499400
2013-01-22251.00252.00245.00248.00120003000000
2013-01-21245.00249.00242.00249.0099002439000
2013-01-18241.00244.00241.00244.002700653500
2013-01-17241.00243.00238.00240.00139003347600
2013-01-16247.00247.00240.00241.00113002732900
2013-01-15247.00247.00245.00246.00140003453100
2013-01-11238.00244.00238.00242.0074001777900
2013-01-10236.00237.00233.00237.004200989100
2013-01-09234.00237.00232.00236.0079001848800
2013-01-08237.00238.00231.00235.00102002384000
2013-01-07234.00237.00233.00237.0083001946300
2013-01-04227.00233.00226.00232.0089002028600
2012-12-28220.00225.00220.00225.0071001584800
2012-12-27220.00223.00216.00223.0082001800100
2012-12-26216.00218.00214.00217.003400732400
2012-12-25213.00218.00213.00217.0080001716700
2012-12-21216.00219.00215.00215.0099002137500
2012-12-20215.00218.00215.00217.003900844700
2012-12-19215.00218.00215.00217.00109002354600
2012-12-18210.00215.00210.00214.0055001168700
2012-12-17213.00215.00211.00215.0059001256200
2012-12-14211.00213.00211.00212.004000845200
2012-12-13210.00212.00210.00211.003400715900
2012-12-12209.00210.00209.00210.003300691100
2012-12-11209.00210.00209.00209.003200670800
2012-12-10212.00213.00208.00208.00141002963800
2012-12-07209.00210.00209.00210.004300901000
2012-12-06207.00210.00207.00208.0066001373400
2012-12-05207.00209.00207.00207.003600746500
2012-12-04206.00211.00205.00207.00172003592100
2012-12-03206.00208.00206.00206.00600124300
2012-11-30210.00210.00207.00210.0060001255300
2012-11-29204.00209.00204.00209.003500727000
2012-11-28209.00210.00204.00205.0085001767800
2012-11-27209.00209.00206.00208.0062001294000
2012-11-26206.00210.00206.00210.00125002602300
2012-11-22205.00206.00203.00206.0052001068800
2012-11-21205.00206.00203.00206.001300266200
2012-11-20206.00208.00205.00208.0090001860500
2012-11-19201.00207.00201.00205.00161003279700
2012-11-16202.00202.00198.00199.0075001498100
2012-11-15198.00203.00196.00203.001900376100
2012-11-14199.00200.00198.00198.001600318400
2012-11-13199.00207.00196.00201.00142002836600
2012-11-12205.00205.00199.00199.00234004725600
2012-11-09196.00197.00193.00194.002200428300
2012-11-08192.00195.00192.00195.0030057900
2012-11-07197.00197.00195.00195.00700137400
2012-11-06193.00196.00192.00196.0079001521600
2012-11-05195.00195.00193.00193.002200428000
2012-11-02194.00198.00194.00198.003500681000
2012-11-01195.00200.00193.00199.00109002158000
2012-10-31192.00194.00192.00192.001700327700
2012-10-30192.00192.00192.00192.00900172800
2012-10-29190.00193.00189.00189.0079001513200
2012-10-26193.00193.00191.00191.001200229500
2012-10-25190.00190.00190.00190.0040076000
2012-10-24190.00191.00190.00191.001500286200
2012-10-23193.00193.00189.00191.0065001248900
2012-10-22191.00193.00191.00191.003800727400
2012-10-1900
2012-10-18188.00191.00188.00191.002400455400
2012-10-17187.00189.00187.00188.002100393500
2012-10-16189.00189.00188.00188.001200226500
2012-10-15188.00192.00188.00189.003800722600
2012-10-12187.00190.00187.00189.002400452900
2012-10-11187.00189.00187.00188.0068001274800
2012-10-10188.00188.00186.00186.004100767700
2012-10-09188.00188.00186.00186.005000937700
2012-10-05185.00185.00185.00185.0010018500
2012-10-04183.00185.00183.00185.0030055200
2012-10-03182.00184.00182.00184.002900529600
2012-10-02185.00185.00183.00184.001800330200
2012-10-01183.00185.00183.00185.003500640800
2012-09-28182.00184.00182.00183.0077001403600
2012-09-27186.00186.00186.00186.0010018600
2012-09-26183.00187.00183.00187.00800147100
2012-09-25186.00189.00186.00186.002400447700
2012-09-24185.00188.00185.00186.001800335000
2012-09-21183.00187.00183.00184.0089001636600
2012-09-20187.00188.00187.00187.00700131200
2012-09-19186.00188.00185.00188.003600674100
2012-09-18183.00186.00183.00185.002100387100
2012-09-14182.00184.00182.00183.00102001857900
2012-09-13184.00184.00180.00181.0075001365300
2012-09-12185.00185.00180.00184.0088001600400
2012-09-11187.00188.00184.00184.002000373300
2012-09-10186.00187.00186.00187.002200411200
2012-09-07189.00189.00188.00189.001600302100
2012-09-06186.00187.00186.00186.00700130600
2012-09-05187.00187.00185.00185.005100947300
2012-09-04187.00187.00187.00187.0067001252900
2012-09-03188.00188.00187.00187.0040074900
2012-08-31189.00189.00189.00189.00600113400
2012-08-30188.00188.00187.00188.0054001010400
2012-08-29188.00188.00188.00188.0020037600
2012-08-28188.00188.00187.00187.00900168400
2012-08-27188.00189.00188.00189.0040075400
2012-08-24188.00188.00188.00188.0020037600
2012-08-23189.00189.00187.00187.003100582900
2012-08-22190.00190.00190.00190.002000380000
2012-08-21191.00191.00191.00191.001000191000
2012-08-20190.00191.00189.00190.001500284600
2012-08-17190.00191.00190.00190.0040076100
2012-08-16190.00193.00190.00192.003200615700
2012-08-15190.00190.00190.00190.003000570000
2012-08-14187.00191.00186.00191.004000750700
2012-08-13190.00190.00189.00190.001000189800
2012-08-10191.00191.00190.00190.002000381200
2012-08-09192.00193.00190.00190.004400843700
2012-08-08187.00188.00187.00188.00600112300
2012-08-07186.00186.00185.00186.0077001431400
2012-08-06185.00186.00185.00186.001200222100
2012-08-03186.00187.00183.00184.003700682600
2012-08-0200
2012-08-01187.00188.00185.00187.00600112300
2012-07-31186.00186.00186.00186.0010018600
2012-07-30188.00188.00187.00187.0020037500
2012-07-27188.00188.00188.00188.0040075200
2012-07-26187.00187.00187.00187.0050093500
2012-07-25187.00187.00184.00184.004400816300
2012-07-24185.00190.00185.00190.003900728000
2012-07-23186.00187.00185.00187.001700315500
2012-07-20191.00191.00186.00188.001200226700
2012-07-19191.00191.00190.00190.003200608100
2012-07-18189.00191.00189.00191.002500474700
2012-07-17193.00193.00190.00190.002600500400
2012-07-13190.00190.00187.00189.003200599100
2012-07-12189.00189.00185.00189.00126002356600
2012-07-11192.00192.00190.00190.002000381100
2012-07-10192.00192.00190.00190.004500856800
2012-07-09191.00191.00191.00191.0040076400

   ※ 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