[7553 JQスタンダード] サザビリグ 日足 時系列データ

[7553 JQスタンダード] サザビリグ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-241963.001973.001963.001971.0036007090700
2011-03-231950.001963.001946.001962.0017003327800
2011-03-221915.001957.001915.001957.00730014035200
2011-03-181920.001925.001912.001925.0012002304000
2011-03-171901.001929.001901.001929.0010001911800
2011-03-161890.001912.001890.001912.009001704600
2011-03-151915.001916.001912.001912.0016003063800
2011-03-141820.001915.001820.001912.0010001859800
2011-03-111980.001980.001980.001980.00300594000
2011-03-101980.001980.001980.001980.008001584000
2011-03-091980.001980.001980.001980.00500990000
2011-03-081980.001980.001980.001980.0012002376000
2011-03-071980.001980.001980.001980.00500990000
2011-03-041980.001980.001980.001980.0015002970000
2011-03-031980.001981.001980.001980.0019003762200
2011-03-021980.001980.001980.001980.0015002970000
2011-03-011980.001980.001980.001980.009001782000
2011-02-281980.001981.001980.001980.0023004554100
2011-02-251980.001980.001980.001980.0040007920000
2011-02-241980.001981.001980.001981.00400792100
2011-02-231980.001980.001980.001980.0018003564000
2011-02-221980.001980.001980.001980.00300594000
2011-02-211980.001981.001980.001981.0012002376100
2011-02-181980.001980.001980.001980.0020003960000
2011-02-171980.001980.001980.001980.0013002574000
2011-02-161980.001980.001980.001980.0014002772000
2011-02-151980.001980.001980.001980.0017003366000
2011-02-141980.001980.001980.001980.0018003564000
2011-02-101980.001981.001980.001981.00300594100
2011-02-0900
2011-02-0800
2011-02-071980.001980.001980.001980.0015002970000
2011-02-041980.001980.001980.001980.007001386000
2011-02-031980.001980.001980.001980.00400792000
2011-02-021987.001987.001980.001980.00200396700
2011-02-011980.001980.001980.001980.00200396000
2011-01-311980.001980.001980.001980.006001188000
2011-01-281980.001988.001980.001988.0010001981300
2011-01-271980.001980.001980.001980.007001386000
2011-01-261980.001984.001980.001984.00300594400
2011-01-251980.001980.001980.001980.0016003168000
2011-01-241980.001980.001980.001980.0020003960000
2011-01-211980.001980.001980.001980.0012002376000
2011-01-201980.001980.001980.001980.0022004356000
2011-01-191980.001980.001980.001980.0019003762000
2011-01-181980.001980.001980.001980.0028005544000
2011-01-171980.001980.001980.001980.0035006930000
2011-01-141980.001980.001980.001980.0022004356000
2011-01-131980.001980.001980.001980.00710014058000
2011-01-121980.001980.001980.001980.0028005544000
2011-01-111979.001980.001979.001979.001530030284200
2011-01-071980.001980.001979.001980.001630032273500
2011-01-061980.001984.001980.001980.001150022771800
2011-01-051997.001998.001996.001997.003290065700900
2011-01-041997.001997.001996.001997.0061600123014000
2010-12-301997.001997.001996.001996.003220064278100
2010-12-291995.001997.001995.001997.002170043312800
2010-12-281995.001995.001995.001995.001220024339000
2010-12-271995.001996.001994.001996.0092000183539700
2010-12-241995.001996.001995.001995.002780055461100
2010-12-221995.001996.001995.001996.0041008179600
2010-12-211995.001996.001995.001996.003070061269400
2010-12-201996.001996.001995.001995.001990039711500
2010-12-171995.001995.001995.001995.001300025935000
2010-12-161995.001995.001995.001995.0047009376500
2010-12-151995.001995.001995.001995.001120022344000
2010-12-141992.001996.001992.001994.002940058635300
2010-12-131992.001993.001992.001992.0051100101797100
2010-12-101992.001993.001991.001992.002350046804500
2010-12-091991.001992.001990.001992.001700033845300
2010-12-081990.001991.001990.001991.004950098523200
2010-12-071990.001991.001990.001991.0063300126011600
2010-12-061989.001990.001989.001990.00102600204167400
2010-12-031989.001990.001989.001990.004410087719000
2010-12-021989.001989.001989.001989.004980099052200
2010-12-011989.001989.001989.001989.004890097262100
2010-11-301989.001989.001989.001989.0099000196911000
2010-11-291989.001990.001989.001989.0085300169681800
2010-11-261990.001991.001989.001990.00225800449326300
2010-11-251990.001991.001988.001989.00331000658597200
2010-11-241988.001990.001987.001990.00334600665192300
2010-11-221682.001682.001682.001682.0039006559800
2010-11-191381.001389.001381.001382.0011001520200
2010-11-181390.001390.001380.001389.0012001662800
2010-11-171385.001385.001320.001380.0044006060000
2010-11-161390.001392.001380.001385.0010001387600
2010-11-151400.001400.001393.001395.00700977100
2010-11-121407.001410.001385.001393.0016002237200
2010-11-111419.001419.001390.001397.0030004205200
2010-11-101430.001430.001420.001421.00500712100
2010-11-091418.001420.001411.001420.0011001558800
2010-11-081440.001445.001433.001440.0010001439700
2010-11-051440.001441.001430.001430.0019002734100
2010-11-041430.001438.001430.001430.0015002146600
2010-11-021480.001480.001371.001429.0033004654400
2010-11-011500.001500.001480.001480.00400597000
2010-10-291505.001510.001465.001500.0027004056200
2010-10-281495.001508.001494.001500.0059008841300
2010-10-271486.001494.001486.001494.0014002088200
2010-10-261470.001480.001470.001480.0026003835600
2010-10-251470.001470.001441.001465.009001312600
2010-10-221465.001470.001450.001455.0025003637000
2010-10-211469.001469.001463.001465.009001318900
2010-10-201463.001463.001460.001463.0028004095800
2010-10-191464.001464.001463.001463.00600878300
2010-10-181474.001474.001463.001470.0010001470900
2010-10-151445.001445.001430.001444.0010001438900
2010-10-141442.001483.001431.001444.0028004088000
2010-10-131452.001453.001442.001442.0015002175300
2010-10-121430.001646.001430.001452.00680010252200
2010-10-081410.001415.001410.001415.0015002118300
2010-10-071395.001405.001395.001405.00300419500
2010-10-061390.001408.001390.001395.0039005457900
2010-10-051399.001402.001390.001400.0017002371800
2010-10-041400.001400.001390.001398.0035004889300
2010-10-011390.001395.001380.001381.0013001807100
2010-09-301393.001399.001380.001395.0015002088600
2010-09-291393.001394.001392.001393.00700975100
2010-09-281394.001394.001392.001392.00500696400
2010-09-271388.001394.001385.001392.0017002361000
2010-09-241395.001395.001370.001385.008001105000
2010-09-221369.001383.001360.001370.0011001509400
2010-09-211352.001370.001350.001370.0018002441200
2010-09-171360.001360.001355.001355.0011001493700
2010-09-161356.001359.001356.001359.00700950100
2010-09-151387.001387.001355.001355.00400550900
2010-09-141373.001390.001373.001380.0013001801400
2010-09-131360.001380.001360.001373.0036004922400
2010-09-101315.001360.001315.001355.0043005770900
2010-09-091310.001310.001308.001308.00700916600
2010-09-081300.001310.001296.001310.00700912600
2010-09-071309.001315.001303.001305.0012001569400
2010-09-061284.001310.001282.001310.0020002575100
2010-09-031282.001284.001275.001284.00700896500
2010-09-021287.001287.001270.001270.0011001412700
2010-09-011251.001269.001251.001260.00600755900
2010-08-311276.001276.001245.001250.0015001878100
2010-08-301284.001285.001250.001284.0043005477600
2010-08-271217.001250.001217.001250.00300371300
2010-08-261209.001234.001209.001217.0036004389300
2010-08-251204.001220.001196.001209.0050006011300
2010-08-241217.001220.001204.001204.0011001331800
2010-08-231230.001232.001203.001205.0037004501900
2010-08-201244.001244.001230.001230.00600744800
2010-08-191270.001270.001220.001245.00880010895800
2010-08-181270.001280.001258.001270.006150078047600
2010-08-171270.001270.001265.001265.0030003803700
2010-08-161258.001264.001258.001261.00950011973600
2010-08-131245.001272.001242.001263.00830010366700
2010-08-121275.001278.001271.001275.0049006248200
2010-08-111290.001290.001287.001287.0017002191400
2010-08-101290.001304.001287.001295.0054006999900
2010-08-091280.001289.001280.001289.0018002313100
2010-08-061279.001285.001271.001277.0014001790900
2010-08-051292.001292.001280.001280.009001155000
2010-08-041290.001290.001280.001280.00400514000
2010-08-031287.001298.001287.001298.00500646600
2010-08-021299.001299.001285.001287.0016002066100
2010-07-301299.001300.001288.001300.0017002197600
2010-07-291295.001300.001295.001300.0011001428000
2010-07-281299.001300.001290.001292.0011001426300
2010-07-271300.001300.001298.001299.0022002857200
2010-07-261289.001298.001277.001298.0026003342700
2010-07-231265.001277.001260.001277.0025003161200
2010-07-221274.001279.001260.001262.0032004055900
2010-07-211283.001283.001271.001273.0021002682700
2010-07-201280.001280.001275.001280.0031003962400
2010-07-161289.001289.001285.001286.0012001545200
2010-07-151300.001300.001290.001291.0037004798900
2010-07-141300.001300.001291.001295.0075009745300
2010-07-131310.001311.001280.001310.0044005737600
2010-07-121310.001315.001309.001310.0021002751700
2010-07-091320.001331.001252.001309.0077009876400
2010-07-081323.001325.001270.001320.00950012394400
2010-07-071301.001305.001301.001305.009001173000
2010-07-061300.001310.001300.001300.0019002479900
2010-07-051310.001320.001298.001300.0045005864100
2010-07-021339.001339.001300.001310.0042005541800
2010-07-011380.001380.001300.001339.00840011243200
2010-06-301413.001413.001380.001380.0021002906300
2010-06-291398.001401.001384.001384.0017002367500
2010-06-281417.001417.001355.001365.001200016754700
2010-06-251414.001425.001401.001411.0029004108500
2010-06-241440.001440.001403.001416.0048006822300
2010-06-231467.001470.001450.001450.0020002922800
2010-06-221485.001485.001438.001470.0047006876400
2010-06-211488.001510.001488.001491.0027004044300
2010-06-181550.001550.001500.001501.0040006060900
2010-06-171570.001570.001545.001545.0034005290300
2010-06-161581.001590.001570.001570.0017002683500
2010-06-151597.001600.001576.001581.008001268000
2010-06-141616.001616.001597.001597.00500802400
2010-06-1100
2010-06-101570.001648.001570.001646.0052008439500
2010-06-091583.001600.001580.001595.00720011461000
2010-06-081585.001610.001585.001601.0030004793500
2010-06-071635.001635.001620.001625.0035005688700
2010-06-041639.001666.001637.001658.0025004144400
2010-06-031619.001671.001616.001671.00830013630600
2010-06-021588.001619.001584.001619.0057009093400
2010-06-011570.001576.001552.001561.0038005948000
2010-05-311570.001570.001530.001570.0023003576200
2010-05-281545.001570.001545.001570.0014002176200
2010-05-271560.001572.001500.001520.00850013078400
2010-05-261521.001564.001520.001560.001890029122100
2010-05-251501.001555.001500.001520.00750011398000
2010-05-241510.001526.001505.001525.0012001819100
2010-05-211470.001520.001470.001515.001260018900100
2010-05-201454.001560.001454.001539.001230018491400
2010-05-191540.001560.001529.001560.0042006460300
2010-05-181542.001546.001521.001546.00760011697200
2010-05-171541.001580.001533.001560.002880044606000
2010-05-141527.001620.001526.001610.003700058185500
2010-05-131611.001620.001604.001619.001400022602200
2010-05-121678.001678.001636.001640.00620010268700
2010-05-111700.001718.001630.001704.001460024665200
2010-05-101549.001649.001543.001615.001590025571700
2010-05-071500.001600.001500.001589.001670025558500
2010-05-061650.001650.001587.001615.002230036118400
2010-04-301686.001720.001676.001690.002320039328400
2010-04-281749.001756.001676.001756.003710064391600
2010-04-271688.001749.001688.001749.001770030436500
2010-04-261698.001710.001676.001688.004190071132800
2010-04-231660.001700.001617.001670.001960032534700
2010-04-221628.001676.001628.001676.002900047844400
2010-04-211560.001619.001560.001610.003750059975000
2010-04-201520.001545.001520.001542.002340035905200
2010-04-191501.001511.001501.001506.001000015067800
2010-04-161500.001500.001492.001500.001240018565700
2010-04-151505.001511.001502.001510.00760011467600
2010-04-141500.001509.001495.001500.001170017562900
2010-04-131470.001490.001470.001490.001830027128600
2010-04-121480.001485.001475.001476.001360020120600
2010-04-091441.001465.001440.001462.00950013815400
2010-04-081435.001441.001432.001441.0022003159800
2010-04-071431.001444.001426.001435.0033004728300
2010-04-061450.001450.001425.001444.0037005320300
2010-04-051418.001450.001418.001450.0065009280700
2010-04-021400.001418.001398.001418.00720010114800
2010-04-011398.001402.001390.001400.0044006146200
2010-03-311400.001412.001400.001400.0054007569300
2010-03-301391.001420.001390.001412.001250017536800
2010-03-291388.001420.001380.001405.002050028729000
2010-03-261460.001480.001459.001478.001100016153900
2010-03-251458.001459.001454.001459.0060008741100
2010-03-241461.001470.001450.001455.00730010631100
2010-03-231475.001475.001452.001453.00920013456400
2010-03-191454.001475.001454.001475.0051007459300
2010-03-181451.001454.001447.001454.00900013051400
2010-03-171448.001449.001445.001449.0037005354400

   ※ 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