[7569 JQスタンダード] モンテカルロ 日足 時系列データ

[7569 JQスタンダード] モンテカルロ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-2458.0060.0058.0058.00760004486000
2012-02-2358.0059.0057.0059.00180001041000
2012-02-2255.0058.0055.0057.00770004366000
2012-02-2156.0056.0055.0056.00520002876000
2012-02-2058.0058.0056.0056.00500002848000
2012-02-1756.0058.0056.0058.00420002394000
2012-02-1657.0057.0057.0057.0011000627000
2012-02-1558.0058.0057.0057.00180001042000
2012-02-1459.0059.0057.0058.00430002495000
2012-02-1357.0058.0057.0058.00300001712000
2012-02-1057.0057.0057.0057.00210001197000
2012-02-0958.0059.0057.0057.00690003951000
2012-02-0858.0059.0058.0059.00310001827000
2012-02-0760.0060.0058.0058.00190001117000
2012-02-0659.0061.0059.0059.00810004839000
2012-02-0359.0059.0059.0059.00250001475000
2012-02-0259.0060.0059.0059.00230001359000
2012-02-0159.0060.0058.0058.00710004136000
2012-01-3158.0061.0058.0059.00440002633000
2012-01-3058.0059.0058.0059.0015000879000
2012-01-2758.0059.0058.0059.00380002205000
2012-01-2660.0060.0058.0059.00760004484000
2012-01-2557.0060.0057.0059.001150006752000
2012-01-2457.0057.0056.0057.001280007204000
2012-01-2355.0057.0055.0057.00410002305000
2012-01-2055.0055.0054.0055.00350001920000
2012-01-1958.0058.0054.0055.00870004835000
2012-01-1857.0058.0056.0057.0019400011041000
2012-01-1759.0059.0057.0058.00270001562000
2012-01-1659.0059.0057.0058.00370002156000
2012-01-1358.0060.0058.0059.00470002758000
2012-01-1259.0059.0058.0059.00940005511000
2012-01-1160.0060.0060.0060.0011000660000
2012-01-1059.0060.0059.0060.00180001076000
2012-01-0661.0061.0059.0060.00340002040000
2012-01-0562.0062.0061.0061.00270001651000
2012-01-0461.0063.0060.0062.00880005410000
2011-12-3061.0062.0059.0060.00910005522000
2011-12-2960.0062.0060.0062.00320001975000
2011-12-2859.0061.0058.0061.00730004329000
2011-12-2760.0060.0059.0060.00580003456000
2011-12-2661.0062.0058.0061.001580009476000
2011-12-2262.0062.0061.0061.0011000673000
2011-12-2164.0064.0061.0062.00300001864000
2011-12-2062.0065.0061.0063.001540009661000
2011-12-1962.0063.0060.0061.00850005252000
2011-12-1662.0062.0060.0061.00720004430000
2011-12-1563.0064.0062.0062.001010006325000
2011-12-1464.0064.0063.0063.001040006589000
2011-12-1365.0065.0063.0064.0016400010515000
2011-12-1266.0071.0065.0066.0040100026961000
2011-12-0967.0067.0064.0065.0018700012217000
2011-12-0869.0069.0065.0066.0030900020600000
2011-12-0778.0078.0067.0069.0073400052584000
2011-12-0672.00106.0069.0069.003128000256642000
2011-12-0565.0087.0063.0087.003922000302927000
2011-12-0253.0057.0053.0057.00810004506000
2011-12-0154.0054.0053.0053.00230001230000
2011-11-3053.0053.0052.0053.0018000944000
2011-11-2955.0055.0052.0054.00330001753000
2011-11-2853.0054.0053.0054.008000427000
2011-11-2554.0054.0053.0053.002000107000
2011-11-2454.0054.0053.0054.0012000647000
2011-11-2253.0054.0053.0053.00290001540000
2011-11-2155.0055.0055.0055.00190001045000
2011-11-1855.0056.0054.0054.00350001905000
2011-11-1754.0056.0054.0055.007000383000
2011-11-1655.0056.0055.0055.0010000554000
2011-11-1556.0056.0055.0055.0012000663000
2011-11-1457.0057.0056.0056.002000113000
2011-11-1155.0056.0054.0056.0012000660000
2011-11-1055.0055.0054.0055.00280001539000
2011-11-0956.0057.0055.0056.0010000557000
2011-11-0857.0057.0056.0056.0010000565000
2011-11-0757.0059.0057.0057.00320001839000
2011-11-0456.0057.0055.0057.00420002361000
2011-11-0257.0057.0056.0057.0011000623000
2011-11-0157.0058.0056.0057.00380002157000
2011-10-3157.0062.0056.0056.0019300011285000
2011-10-2856.0057.0056.0056.00280001569000
2011-10-2756.0056.0055.0055.009000499000
2011-10-2655.0055.0055.0055.005000275000
2011-10-2556.0056.0055.0055.0012000663000
2011-10-2457.0057.0055.0056.00270001495000
2011-10-2158.0058.0056.0057.00220001252000
2011-10-2056.0060.0056.0058.001100006409000
2011-10-1956.0056.0055.0055.006000333000
2011-10-1856.0056.0055.0055.0012000667000
2011-10-1756.0057.0056.0056.0016000905000
2011-10-1455.0056.0055.0056.0010000555000
2011-10-1355.0056.0055.0056.005000277000
2011-10-1255.0055.0054.0055.00190001043000
2011-10-1154.0055.0053.0054.00470002539000
2011-10-0756.0056.0054.0055.0012000659000
2011-10-0655.0055.0055.0055.006000330000
2011-10-0556.0057.0054.0054.00220001212000
2011-10-0456.0056.0054.0056.0018000999000
2011-10-0355.0056.0055.0056.0012000667000
2011-09-3055.0056.0055.0055.0018000999000
2011-09-2955.0056.0055.0056.00190001056000
2011-09-2855.0057.0055.0057.0015000840000
2011-09-2755.0057.0054.0055.00380002075000
2011-09-2659.0059.0054.0054.001130006304000
2011-09-2259.0062.0057.0057.001250007297000
2011-09-2157.0070.0057.0058.0099000062842000
2011-09-2056.0057.0055.0056.00770004293000
2011-09-1659.0060.0056.0057.001230007074000
2011-09-1563.0074.0056.0059.002384000155132000
2011-09-1458.0058.0056.0057.001050005985000
2011-09-1361.0061.0057.0058.0020200011887000
2011-09-1262.0067.0057.0060.0078500048039000
2011-09-0954.0080.0054.0064.002773000190777000
2011-09-0851.0060.0051.0052.0023900013265000
2011-09-0751.0052.0051.0051.0018000921000
2011-09-0652.0053.0052.0052.0014000731000
2011-09-0553.0054.0053.0054.002000107000
2011-09-0200
2011-09-0155.0055.0055.0055.002000110000
2011-08-3154.0054.0054.0054.00100054000
2011-08-3055.0055.0055.0055.00100055000
2011-08-2900
2011-08-2655.0055.0055.0055.00100055000
2011-08-2554.0054.0054.0054.00100054000
2011-08-2455.0055.0053.0053.004000215000
2011-08-2353.0053.0053.0053.00100053000
2011-08-2254.0054.0052.0052.009000484000
2011-08-1954.0054.0054.0054.003000162000
2011-08-1853.0055.0053.0055.0018000972000
2011-08-1755.0056.0055.0056.008000446000
2011-08-1600
2011-08-1555.0055.0055.0055.00100055000
2011-08-1254.0054.0053.0054.004000215000
2011-08-1152.0054.0052.0053.0015000795000
2011-08-1051.0055.0051.0054.00280001472000
2011-08-0949.0050.0047.0050.00300001448000
2011-08-0853.0060.0051.0051.0018700010347000
2011-08-0551.0051.0051.0051.0011000561000
2011-08-0454.0054.0054.0054.003000162000
2011-08-0352.0053.0052.0053.003000158000
2011-08-0254.0055.0052.0055.00330001735000
2011-08-0154.0055.0054.0055.002000109000
2011-07-2954.0055.0054.0055.0011000601000
2011-07-2855.0056.0055.0055.009000496000
2011-07-2755.0056.0055.0056.002000111000
2011-07-2656.0056.0056.0056.003000168000
2011-07-2557.0057.0055.0056.009000502000
2011-07-2256.0056.0054.0056.007000388000
2011-07-2156.0056.0054.0055.00190001047000
2011-07-2056.0057.0056.0056.0015000841000
2011-07-1958.0058.0056.0056.0012000687000
2011-07-1557.0057.0056.0056.004000226000
2011-07-1457.0057.0056.0056.007000397000
2011-07-1357.0057.0057.0057.006000342000
2011-07-1256.0057.0055.0057.00260001451000
2011-07-1157.0058.0057.0057.00260001485000
2011-07-0857.0057.0056.0056.0010000565000
2011-07-0757.0058.0056.0057.00300001721000
2011-07-0656.0056.0055.0056.008000444000
2011-07-0556.0056.0055.0056.0014000783000
2011-07-0456.0056.0055.0056.00250001386000
2011-07-0156.0056.0055.0055.0011000615000
2011-06-3055.0056.0055.0055.0017000940000
2011-06-2955.0056.0055.0056.0016000885000
2011-06-2857.0061.0054.0056.001130006475000
2011-06-2756.0056.0056.0056.0014000784000
2011-06-2456.0056.0055.0056.00280001554000
2011-06-2356.0063.0056.0056.0018700011040000
2011-06-2255.0056.0055.0056.006000333000
2011-06-2155.0056.0055.0055.0014000771000
2011-06-2059.0059.0054.0055.00630003580000
2011-06-1754.0056.0054.0054.00280001539000
2011-06-1654.0055.0053.0054.00520002777000
2011-06-1554.0067.0053.0054.00102600062305000
2011-06-1451.0053.0051.0052.00480002504000
2011-06-1353.0053.0051.0053.00870004513000
2011-06-1056.0056.0053.0054.00800004313000
2011-06-0957.0057.0054.0056.00710003936000
2011-06-0865.0065.0053.0057.0044500025515000
2011-06-0751.0073.0050.0061.002107000134461000
2011-06-0648.0049.0048.0049.0010000482000
2011-06-0350.0051.0049.0049.008000396000
2011-06-0250.0050.0049.0050.004000198000
2011-06-0150.0051.0050.0051.008000401000
2011-05-3149.0051.0049.0049.00210001036000
2011-05-3049.0052.0049.0052.0013000663000
2011-05-2748.0050.0048.0050.0011000533000
2011-05-2650.0050.0049.0050.003000149000
2011-05-2551.0051.0049.0049.005000251000
2011-05-2449.0050.0049.0049.004000198000
2011-05-2351.0051.0050.0050.002000101000
2011-05-2051.0051.0048.0051.00220001102000
2011-05-1951.0051.0050.0051.005000253000
2011-05-1852.0052.0049.0049.0012000613000
2011-05-1752.0052.0049.0050.0014000697000
2011-05-1652.0052.0051.0051.0012000620000
2011-05-1350.0052.0050.0052.004000203000
2011-05-1252.0052.0051.0051.0015000768000
2011-05-1152.0053.0051.0052.0019000987000
2011-05-1053.0053.0053.0053.005000265000
2011-05-0952.0053.0051.0052.00300001562000
2011-05-0650.0052.0050.0052.0015000758000
2011-05-0250.0054.0049.0051.00400002052000
2011-04-2849.0050.0049.0050.009000442000
2011-04-2750.0050.0048.0049.0014000685000
2011-04-2650.0050.0048.0048.00930004535000
2011-04-2547.0068.0047.0049.0084100049656000
2011-04-2247.0047.0046.0047.009000422000
2011-04-2147.0052.0046.0047.00780003704000
2011-04-2045.0046.0045.0046.00230001041000
2011-04-1944.0044.0043.0044.0015000656000
2011-04-1845.0045.0044.0044.0019000844000
2011-04-1543.0044.0043.0044.0017000744000
2011-04-1443.0043.0043.0043.0016000688000
2011-04-1342.0048.0042.0043.002120009412000
2011-04-1243.0043.0040.0041.00350001447000
2011-04-1143.0045.0043.0044.0017000753000
2011-04-0840.0053.0040.0043.0037000017445000
2011-04-0742.0042.0042.0042.00100042000
2011-04-0643.0043.0042.0042.003000127000
2011-04-0542.0043.0041.0042.00330001371000
2011-04-0443.0044.0042.0044.00430001843000
2011-04-0145.0045.0045.0045.007000315000
2011-03-3147.0047.0045.0045.0014000643000
2011-03-3045.0047.0045.0046.00250001159000
2011-03-2943.0045.0043.0045.0012000522000
2011-03-2846.0047.0045.0047.00290001339000
2011-03-2546.0047.0045.0047.00220001007000
2011-03-2447.0048.0045.0046.00350001622000
2011-03-2351.0054.0046.0046.001630008206000
2011-03-2250.0050.0047.0048.00610002997000
2011-03-1841.0045.0041.0045.001040004531000
2011-03-1738.0042.0035.0041.00700002760000
2011-03-1632.0040.0032.0039.001470005204000
2011-03-1550.0050.0027.0037.001010003625000
2011-03-1446.0059.0045.0055.001090005457000
2011-03-1172.0073.0071.0071.007000500000
2011-03-1071.0075.0068.0073.0014400010209000
2011-03-0968.0083.0068.0074.0087800066707000
2011-03-0867.0067.0067.0067.00100067000
2011-03-0766.0066.0066.0066.009000594000
2011-03-0467.0068.0066.0067.00240001606000
2011-03-0367.0068.0067.0068.00200001349000
2011-03-0269.0069.0065.0067.00720004739000
2011-03-0165.0069.0065.0069.00560003758000
2011-02-2865.0066.0065.0066.0011000719000
2011-02-2566.0066.0063.0065.0012000778000
2011-02-2466.0066.0064.0065.00180001159000
2011-02-2364.0066.0064.0066.00190001236000
2011-02-2264.0065.0064.0064.00200001293000
2011-02-2164.0064.0063.0064.0014000894000

   ※ 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