[7571 JQスタンダード] ヤマノHD 日足 時系列データ

[7571 JQスタンダード] ヤマノHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1283.0085.0082.0084.00899007478300
2013-07-1184.0085.0080.0084.0019030015520600
2013-07-1085.0085.0082.0084.00947007937300
2013-07-0984.0085.0080.0084.0013670011237600
2013-07-0885.0089.0084.0084.0013630011749300
2013-07-0584.0085.0083.0085.0013450011334500
2013-07-0479.0083.0079.0083.0013040010593400
2013-07-0378.0079.0077.0079.00691005405900
2013-07-0278.0080.0076.0078.0014480011320700
2013-07-0174.0077.0073.0077.00868006446900
2013-06-2869.0075.0069.0073.0019580014111700
2013-06-2770.0071.0063.0069.0034160022689800
2013-06-2679.0079.0067.0070.0037030026510100
2013-06-2580.0082.0078.0079.0012520010028600
2013-06-2480.0081.0079.0081.00777006207400
2013-06-2179.0080.0076.0078.0025550019841100
2013-06-2079.0084.0079.0081.00729005975600
2013-06-1984.0084.0080.0081.001111009161700
2013-06-1879.0084.0079.0083.0030000024055100
2013-06-1785.0087.0082.0082.0036660030871900
2013-06-1488.0089.0084.0088.00946008197800
2013-06-1390.0090.0086.0087.0015040013164600
2013-06-1287.0090.0085.0090.0013200011563600
2013-06-1188.0092.0086.0088.0020600018233800
2013-06-1080.0089.0080.0089.0021540017787500
2013-06-0774.0084.0073.0075.0031310023911200
2013-06-0684.0091.0080.0081.0041680034973300
2013-06-0599.00100.0088.0090.0020790019133600
2013-06-0496.0098.0091.0097.0016870015941700
2013-06-03100.00100.0097.0097.00688006766100
2013-05-31100.00102.0099.00101.0014680014671000
2013-05-3099.00102.0099.0099.0016870016867700
2013-05-29108.00108.00103.00104.009670010149800
2013-05-28101.00107.00101.00105.0010470010854200
2013-05-27103.00105.0099.00103.0037480038189000
2013-05-2498.00103.0096.0099.0029150028870300
2013-05-23108.00109.0096.0099.0066200066353800
2013-05-22107.00110.00107.00108.0023540025532000
2013-05-21114.00115.0099.00107.0055450060679900
2013-05-20109.00115.00109.00112.0052800059168100
2013-05-1797.00110.0097.00109.0053410055947400
2013-05-1698.00101.0093.0099.0075120072287900
2013-05-15108.00112.00101.00103.0058090060953600
2013-05-14117.00117.00108.00108.0056860063902300
2013-05-13118.00124.00116.00116.0080810095819000
2013-05-10118.00119.00111.00116.0063800074303800
2013-05-09109.00119.00109.00114.001125800128508500
2013-05-08108.00110.00106.00107.0033200035756400
2013-05-07103.00108.00102.00108.0041800043919500
2013-05-02103.00104.00101.00102.0027280027915800
2013-05-01104.00104.00100.00104.0037880038622600
2013-04-30104.00106.00101.00104.0037460038609100
2013-04-26102.00107.00101.00105.0037520038847700
2013-04-25106.00106.00101.00104.0043770044981400
2013-04-24107.00109.00100.00106.001010400105752100
2013-04-23114.00124.00106.00108.001579200180323100
2013-04-22104.00112.00104.00110.001102000117925900
2013-04-1999.00120.0095.00105.002653000282777100
2013-04-18101.00105.0097.0099.001898500191710100
2013-04-1789.00110.0089.00106.004082300420416300
2013-04-1687.0099.0084.0090.001135100102687700
2013-04-1589.0091.0085.0089.0062080054182500
2013-04-1287.0091.0081.0088.001761600152226700
2013-04-1171.0093.0066.0086.005104300429470300
2013-04-1072.0073.0068.0069.0067650047206800
2013-04-0968.0072.0066.0072.0053030036744100
2013-04-0866.0068.0065.0067.0019650012987200
2013-04-0565.0068.0065.0065.001133007538500
2013-04-0465.0066.0064.0066.00526003407600
2013-04-0362.0065.0062.0065.00737004655500
2013-04-0260.0063.0057.0063.0025200014947300
2013-04-0166.0067.0061.0061.0031410019914200
2013-03-2967.0067.0066.0066.00726004826700
2013-03-2868.0069.0066.0067.001149007639000
2013-03-2768.0068.0067.0067.00790005362200
2013-03-2668.0069.0066.0069.001085007295800
2013-03-2565.0069.0065.0068.0018080012104200
2013-03-2269.0069.0066.0066.0024200016097900
2013-03-2169.0070.0067.0068.0028970019733000
2013-03-1971.0071.0069.0070.0020900014628400
2013-03-1871.0072.0070.0072.0019980014228700
2013-03-1570.0072.0069.0072.0017010011917000
2013-03-1468.0074.0067.0069.00109480076718200
2013-03-1363.0066.0063.0066.0025010016135400
2013-03-1266.0066.0062.0062.0025230016128800
2013-03-1167.0068.0065.0066.0032280021293700
2013-03-0865.0067.0063.0065.0054750035557000
2013-03-0760.0065.0060.0063.0094590059202900
2013-03-0659.0060.0058.0059.001052006222100
2013-03-0559.0060.0058.0059.001037006121500
2013-03-0460.0060.0058.0060.00904005360800
2013-03-0160.0061.0059.0059.001311007753600
2013-02-2860.0061.0059.0060.00928005570800
2013-02-2759.0061.0059.0060.001656009914900
2013-02-2656.0059.0056.0059.0021150012017500
2013-02-2557.0059.0057.0057.001197006899900
2013-02-2257.0059.0057.0058.001636009396500
2013-02-2159.0059.0057.0057.001367007930600
2013-02-2058.0059.0057.0059.001381008027900
2013-02-1957.0058.0054.0058.0023170012949000
2013-02-1855.0057.0054.0057.001549008532800
2013-02-1558.0058.0052.0055.0056680030761900
2013-02-1458.0059.0056.0058.0023440013550400
2013-02-1358.0060.0055.0058.0051790029709600
2013-02-1263.0063.0057.0058.0058670034939700
2013-02-0869.0070.0060.0062.001754100112453400
2013-02-0761.0062.0060.0062.0035270021564600
2013-02-0663.0064.0061.0062.0025950016147200
2013-02-0560.0063.0059.0062.0029830018233900
2013-02-0459.0064.0059.0061.0062400038333900
2013-02-0159.0060.0057.0059.0021600012542900
2013-01-3157.0060.0055.0058.0044910025954400
2013-01-3056.0058.0055.0058.00901005104300
2013-01-2958.0058.0055.0056.001449008167200
2013-01-2859.0060.0056.0057.0054400031494700
2013-01-2553.0059.0053.0058.0092030051508100
2013-01-2453.0053.0050.0053.0034960018128800
2013-01-2354.0055.0052.0053.0031580016910100
2013-01-2255.0055.0053.0054.001527008222900
2013-01-2155.0055.0054.0054.001795009750700
2013-01-1854.0055.0053.0054.0020490011077600
2013-01-1755.0055.0051.0054.0036970019561200
2013-01-1656.0057.0053.0054.0038300020967500
2013-01-1555.0057.0054.0055.0059870033034500
2013-01-1152.0054.0051.0054.0036510019111800
2013-01-1050.0053.0050.0053.0061690031510400
2013-01-0950.0050.0049.0050.0026830013382500
2013-01-0849.0052.0048.0050.0075240037437100
2013-01-0750.0050.0046.0048.0031710015232500
2013-01-0449.0050.0048.0049.00921004502500
2012-12-2848.0049.0047.0048.00930004463000
2012-12-2747.0050.0047.0047.0032540015699100
2012-12-2646.0047.0046.0046.00360001656600
2012-12-2546.0046.0045.0046.001046004740300
2012-12-2145.0046.0045.0046.00851003897400
2012-12-2046.0047.0045.0045.001670007545000
2012-12-1946.0047.0046.0046.00664003055100
2012-12-1848.0048.0046.0047.001571007303100
2012-12-1747.0048.0046.0047.001345006361100
2012-12-1446.0047.0046.0047.00599002757700
2012-12-1346.0046.0045.0046.00757003444900
2012-12-1244.0046.0044.0045.001834008196200
2012-12-1144.0044.0043.0043.00754003289300
2012-12-1044.0045.0044.0044.00378001663700
2012-12-0744.0045.0044.0044.001531006738200
2012-12-0645.0045.0044.0045.001840008196400
2012-12-0543.0045.0042.0045.0046240020133300
2012-12-0443.0044.0043.0043.00978004205700
2012-12-0343.0044.0043.0043.00236001016100
2012-11-3044.0044.0043.0043.00339001460800
2012-11-2943.0044.0043.0044.00529002283400
2012-11-2844.0044.0043.0044.0017700772900
2012-11-2744.0045.0044.0044.00546002402700
2012-11-2644.0045.0043.0044.00836003666900
2012-11-2244.0044.0043.0043.00553002385100
2012-11-2144.0045.0042.0043.0023290010033600
2012-11-2044.0045.0043.0044.001382006086400
2012-11-1945.0046.0044.0045.001209005393200
2012-11-1643.0044.0043.0044.001827007958800
2012-11-1543.0045.0043.0045.00461002016800
2012-11-1444.0044.0043.0043.001337005785300
2012-11-1347.0047.0043.0044.0028210012675900
2012-11-1247.0047.0046.0047.00480002250600
2012-11-0946.0047.0045.0047.001040004770200
2012-11-0848.0049.0046.0046.0028780013610900
2012-11-0747.0051.0047.0050.0098760048670100
2012-11-0645.0049.0045.0046.0025830012102700
2012-11-0546.0046.0044.0046.00854003847000
2012-11-0246.0047.0045.0046.001459006746400
2012-11-0144.0046.0044.0046.001011004553300
2012-10-3143.0044.0043.0044.00299001305400
2012-10-3043.0045.0043.0043.00496002176600
2012-10-2944.0044.0043.0043.00858003725300
2012-10-2644.0045.0043.0044.001431006287300
2012-10-2547.0048.0044.0044.0087560040229200
2012-10-2443.0043.0042.0043.00641002747500
2012-10-2343.0044.0042.0044.001037004479400
2012-10-2242.0042.0041.0041.00249001035100
2012-10-1941.0043.0041.0043.00356001494600
2012-10-1841.0042.0041.0042.00381001580700
2012-10-1742.0042.0041.0042.00252001035200
2012-10-1641.0042.0041.0042.00507002083700
2012-10-1540.0041.0040.0040.0020500821200
2012-10-1240.0041.0040.0040.00720002881600
2012-10-1141.0042.0041.0041.00620002544300
2012-10-1043.0043.0041.0042.00706002955700
2012-10-0943.0043.0042.0043.00553002366000
2012-10-0542.0043.0042.0043.00596002559100
2012-10-0441.0042.0041.0042.0019900823900
2012-10-0342.0042.0042.0042.0012400520800
2012-10-0242.0043.0042.0043.0021100888400
2012-10-0143.0043.0042.0043.0021400903400
2012-09-2842.0043.0042.0043.0014600615800
2012-09-2742.0043.0042.0043.00243001020900
2012-09-2642.0043.0041.0043.001203005050100
2012-09-2543.0043.0042.0042.001296005458400
2012-09-2444.0044.0042.0043.00557002380400
2012-09-2143.0044.0042.0043.007700331300
2012-09-2043.0043.0043.0043.00320001376000
2012-09-1944.0044.0043.0043.00371001596300
2012-09-1842.0044.0042.0043.001074004601100
2012-09-1443.0043.0042.0042.001515006475800
2012-09-1343.0045.0042.0042.0044240018948100
2012-09-1243.0045.0043.0045.00777003411200
2012-09-1143.0043.0042.0043.00337001432100
2012-09-1042.0044.0042.0043.00833003576200
2012-09-0743.0043.0042.0042.00870003709200
2012-09-0642.0043.0042.0043.0018800803700
2012-09-0544.0044.0042.0042.002114009017800
2012-09-0444.0045.0044.0045.00229001014100
2012-09-0345.0045.0044.0045.0021800978800
2012-08-3146.0046.0044.0045.001407006265600
2012-08-3044.0046.0044.0046.001520006936700
2012-08-2944.0045.0044.0045.0019700869900
2012-08-2844.0045.0044.0044.00478002103300
2012-08-2745.0045.0044.0045.0015200682500
2012-08-2445.0046.0044.0045.00355001597700
2012-08-2344.0046.0044.0046.00252001129800
2012-08-2247.0047.0045.0045.001605007328300
2012-08-2147.0048.0046.0047.001837008541500
2012-08-2048.0051.0045.0048.0071120034095300
2012-08-1746.0047.0044.0046.0028700013060800
2012-08-1643.0045.0042.0045.001037004591600
2012-08-1543.0044.0043.0043.00470002023100
2012-08-1444.0045.0043.0044.00729003206200
2012-08-1344.0045.0043.0043.001800007909200
2012-08-1046.0054.0043.0044.002225300108189600
2012-08-0944.0046.0044.0046.002186009874300
2012-08-0847.0047.0044.0045.0022980010395400
2012-08-0745.0046.0044.0045.00968004314700
2012-08-0643.0047.0042.0044.001688007554400
2012-08-0344.0044.0042.0043.0032110013682900
2012-08-0249.0051.0043.0044.00174380082576600
2012-08-0140.0041.0039.0041.00333001329100
2012-07-3141.0041.0041.0041.007300299300
2012-07-3041.0043.0041.0041.00579002403100
2012-07-2740.0040.0040.0040.0013800552000
2012-07-2639.0040.0038.0039.00416001615000
2012-07-2539.0040.0037.0039.001331005048000
2012-07-2441.0041.0039.0039.00480001915100
2012-07-2343.0043.0039.0040.001361005538700
2012-07-2044.0044.0042.0044.00521002246300
2012-07-1944.0044.0042.0044.00409001763100
2012-07-1846.0046.0043.0043.001002004424800
2012-07-1746.0046.0045.0046.0019500893800
2012-07-1345.0045.0044.0045.00306001369200
2012-07-1244.0045.0044.0045.0021200933300
2012-07-1146.0046.0042.0044.001647007249700
2012-07-1048.0048.0046.0046.00916004255600
2012-07-0948.0048.0047.0047.00309001456100

   ※ 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