[7577 JQスタンダード] パスポート 日足 時系列データ

[7577 JQスタンダード] パスポート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12323.00326.00320.00324.0049001573700
2013-07-11323.00325.00321.00325.0034001095900
2013-07-10324.00325.00323.00325.0040001294700
2013-07-09321.00326.00318.00324.003170010179600
2013-07-08332.00339.00332.00339.0066002201800
2013-07-05327.00329.00327.00329.002000657000
2013-07-04327.00330.00327.00327.002000656000
2013-07-03327.00328.00327.00327.0031001015300
2013-07-02327.00330.00326.00326.0033001080600
2013-07-01331.00331.00326.00327.0072002365500
2013-06-28331.00331.00327.00327.002300756800
2013-06-27322.00328.00320.00327.002600840000
2013-06-26328.00329.00322.00322.002000650900
2013-06-25331.00331.00321.00328.0045001474500
2013-06-24331.00331.00327.00331.002000660300
2013-06-21330.00330.00325.00330.001200393900
2013-06-20330.00330.00329.00330.001200395700
2013-06-19330.00331.00330.00330.001800595000
2013-06-18326.00330.00326.00329.001200394600
2013-06-17325.00329.00325.00326.00900294100
2013-06-14329.00329.00325.00325.00600196700
2013-06-13323.00324.00323.00324.00500161800
2013-06-12326.00329.00326.00327.00700228800
2013-06-11332.00339.00330.00330.001900635100
2013-06-10314.00329.00314.00329.0056001788700
2013-06-07318.00319.00310.00311.0063001984300
2013-06-06328.00328.00322.00322.001800584800
2013-06-05330.00330.00323.00325.001300427000
2013-06-04330.00330.00323.00323.0032001041100
2013-06-03331.00335.00330.00330.0036001196800
2013-05-31328.00330.00326.00330.003000984900
2013-05-30330.00330.00327.00327.001900624300
2013-05-29321.00330.00321.00330.00159005120500
2013-05-28325.00330.00320.00321.00114003693600
2013-05-27330.00337.00330.00332.0056001861300
2013-05-24353.00353.00310.00343.00301009959100
2013-05-23356.00356.00345.00353.0078002744700
2013-05-22362.00362.00349.00356.0041001454700
2013-05-21364.00364.00359.00359.001900684800
2013-05-20363.00363.00355.00361.0068002453000
2013-05-17348.00359.00347.00355.0036001266300
2013-05-16350.00359.00345.00352.00100003505900
2013-05-15364.00365.00356.00359.0065002346200
2013-05-14360.00365.00360.00361.0032001154600
2013-05-13363.00367.00361.00366.00103003757900
2013-05-10356.00364.00353.00363.00155005591600
2013-05-09353.00356.00350.00356.0088003089600
2013-05-08358.00359.00352.00355.0089003171000
2013-05-07349.00357.00349.00357.00124004366500
2013-05-02349.00349.00345.00349.0046001598600
2013-05-01343.00346.00343.00343.0044001517000
2013-04-30341.00342.00341.00341.0036001229100
2013-04-26343.00343.00339.00342.002400817400
2013-04-25344.00347.00340.00342.0079002717200
2013-04-24341.00344.00339.00343.00101003446400
2013-04-23340.00340.00339.00340.0078002648300
2013-04-22340.00342.00339.00340.0085002891400
2013-04-19338.00339.00336.00338.0035001180800
2013-04-18335.00338.00335.00337.0056001885200
2013-04-17334.00336.00334.00336.0051001709100
2013-04-16335.00338.00330.00335.00142004729400
2013-04-15339.00339.00333.00335.0052001755100
2013-04-12330.00334.00330.00334.002300763400
2013-04-11334.00335.00330.00332.00149004973800
2013-04-10328.00330.00327.00330.0035001149300
2013-04-09330.00332.00324.00328.00102003343900
2013-04-08329.00334.00325.00334.00112003691000
2013-04-05325.00327.00325.00327.0054001759900
2013-04-04320.00323.00320.00323.002600834100
2013-04-03320.00325.00320.00320.001100354300
2013-04-02320.00320.00317.00319.0070002230200
2013-04-01327.00327.00321.00323.0053001716500
2013-03-29325.00327.00324.00325.002000650300
2013-03-28322.00325.00320.00323.0047001516100
2013-03-27323.00324.00320.00321.0058001864400
2013-03-26323.00329.00323.00323.0063002041400
2013-03-25323.00328.00323.00325.0072002339300
2013-03-22325.00326.00323.00323.0058001884500
2013-03-21325.00325.00324.00324.0038001234400
2013-03-19324.00325.00322.00323.0047001521700
2013-03-18325.00325.00322.00323.0057001846100
2013-03-15322.00323.00321.00322.0076002444500
2013-03-14321.00322.00320.00320.0055001762700
2013-03-13322.00323.00320.00321.0057001830400
2013-03-12325.00326.00321.00323.0047001520000
2013-03-11333.00333.00320.00323.00115003775700
2013-03-08321.00322.00318.00320.0076002429600
2013-03-07320.00322.00318.00321.0060001917200
2013-03-06319.00320.00316.00320.0081002577600
2013-03-05321.00322.00315.00320.0085002704500
2013-03-04313.00321.00313.00317.00142004493000
2013-03-01321.00322.00316.00322.00154004913400
2013-02-28322.00325.00320.00323.00147004724400
2013-02-27330.00335.00327.00328.00102003358900
2013-02-26328.00337.00323.00337.005790019104400
2013-02-25359.00365.00359.00365.003420012354400
2013-02-22358.00360.00357.00358.00109003908300
2013-02-21352.00359.00352.00359.00131004654900
2013-02-20350.00354.00350.00352.00120004220600
2013-02-19355.00355.00349.00353.00102003592400
2013-02-18343.00354.00343.00354.0079002761000
2013-02-15360.00360.00331.00342.00142004974900
2013-02-14359.00361.00359.00360.0045001619200
2013-02-13363.00364.00359.00359.0092003322500
2013-02-12368.00370.00363.00363.00118004330500
2013-02-08369.00372.00366.00368.0065002394000
2013-02-07369.00370.00366.00368.00143005252600
2013-02-06368.00377.00366.00369.00164006058700
2013-02-05373.00378.00373.00377.00118004419900
2013-02-04370.00373.00369.00370.0096003556700
2013-02-01368.00370.00365.00369.0051001872300
2013-01-31370.00370.00365.00366.00135004977300
2013-01-30363.00369.00362.00369.00113004127300
2013-01-29360.00361.00357.00361.00100003596900
2013-01-28353.00356.00353.00355.0083002942100
2013-01-25353.00353.00348.00352.00107003757600
2013-01-24352.00352.00348.00351.0059002072500
2013-01-23348.00351.00348.00351.0051001781300
2013-01-22350.00350.00347.00348.0071002473800
2013-01-21348.00349.00346.00347.0092003198500
2013-01-18345.00347.00343.00347.00128004417100
2013-01-17341.00344.00341.00343.00105003596800
2013-01-16339.00342.00339.00341.0072002449600
2013-01-15339.00341.00338.00340.00140004747000
2013-01-11337.00340.00335.00339.00143004811700
2013-01-10341.00341.00336.00336.00102003460600
2013-01-09341.00342.00337.00340.00120004066700
2013-01-08338.00345.00338.00341.00112003809700
2013-01-07326.00345.00326.00337.00136004546600
2013-01-04325.00327.00320.00326.00228007389800
2012-12-28320.00327.00319.00321.0098003144600
2012-12-27318.00319.00316.00318.0083002637600
2012-12-26314.00316.00310.00315.0060001885200
2012-12-25308.00313.00306.00308.0056001729500
2012-12-21306.00308.00305.00305.002700825400
2012-12-20306.00308.00303.00306.001900580700
2012-12-19303.00307.00303.00306.002600790600
2012-12-18307.00307.00300.00306.0054001639200
2012-12-17306.00308.00304.00308.0047001434500
2012-12-14308.00309.00304.00308.0044001348500
2012-12-13309.00310.00305.00309.0043001323600
2012-12-12312.00312.00308.00310.001400433800
2012-12-11309.00313.00308.00312.0044001362300
2012-12-10310.00312.00309.00309.0041001272100
2012-12-07308.00310.00308.00309.001900587000
2012-12-06310.00310.00306.00307.0034001046000
2012-12-05305.00309.00305.00309.002600797500
2012-12-04305.00305.00303.00305.001400425300
2012-12-03300.00304.00300.00304.002200661900
2012-11-30303.00305.00298.00300.0042001265400
2012-11-29300.00300.00298.00298.002700809300
2012-11-28300.00302.00297.00300.0072002166900
2012-11-27295.00297.00293.00296.001200355300
2012-11-26293.00298.00292.00296.0091002670900
2012-11-22291.00292.00291.00292.003400990400
2012-11-21289.00291.00289.00290.002000579700
2012-11-20290.00290.00289.00289.001000289500
2012-11-19290.00291.00287.00291.0046001328800
2012-11-16286.00290.00286.00289.002400690600
2012-11-15286.00289.00285.00285.001900545100
2012-11-14285.00285.00284.00284.002200626100
2012-11-13283.00284.00283.00283.001700481500
2012-11-12284.00286.00283.00283.003200909500
2012-11-09280.00283.00280.00282.001600450200
2012-11-08282.00282.00280.00280.0037001038800
2012-11-07282.00283.00282.00282.003500987800
2012-11-06281.00282.00281.00282.002500704200
2012-11-05281.00282.00280.00281.003100871400
2012-11-02278.00280.00278.00279.003200894500
2012-11-01279.00279.00278.00278.00800222900
2012-10-31278.00279.00277.00279.002100583200
2012-10-30276.00278.00275.00278.002600719700
2012-10-29277.00278.00275.00275.0047001300300
2012-10-26276.00279.00276.00277.002400665500
2012-10-25275.00277.00273.00274.00100002748300
2012-10-24278.00280.00275.00278.0060001662900
2012-10-23278.00279.00278.00278.001000278100
2012-10-22277.00278.00277.00278.002600720400
2012-10-19279.00279.00276.00276.0071001966000
2012-10-18278.00280.00277.00278.0054001503800
2012-10-17277.00278.00277.00277.003500971100
2012-10-16277.00278.00276.00276.0051001409900
2012-10-15279.00279.00277.00277.001000278100
2012-10-12276.00279.00276.00279.001300361300
2012-10-11277.00280.00276.00280.001800499200
2012-10-10276.00277.00275.00276.0074002041700
2012-10-09277.00283.00276.00278.002800782600
2012-10-05280.00280.00275.00275.0046001271700
2012-10-04275.00277.00275.00277.0061001678200
2012-10-03278.00278.00275.00276.002200608900
2012-10-02277.00279.00277.00278.00700194700
2012-10-01278.00278.00276.00276.00900249700
2012-09-28279.00280.00275.00279.003600996700
2012-09-27279.00279.00277.00278.003000835500
2012-09-26279.00279.00277.00279.001200334500
2012-09-25277.00280.00277.00279.003500977500
2012-09-24279.00279.00277.00277.002000556900
2012-09-21278.00278.00277.00278.001500416500
2012-09-20278.00279.00277.00279.002300638200
2012-09-19279.00279.00278.00278.002600724400
2012-09-18276.00280.00276.00279.0042001166500
2012-09-14276.00277.00275.00276.003400939400
2012-09-13276.00276.00274.00274.003100851800
2012-09-12274.00276.00273.00274.0055001511200
2012-09-11278.00280.00269.00274.00334009145900
2012-09-10293.00295.00293.00294.0030088200
2012-09-07294.00294.00289.00293.001800523400
2012-09-06294.00294.00294.00294.0010029400
2012-09-05294.00294.00290.00294.001000291700
2012-09-04298.00298.00294.00294.002500740300
2012-09-03298.00298.00297.00297.0030089200
2012-08-31301.00301.00298.00298.001300389700
2012-08-30300.00301.00300.00301.00400120100
2012-08-29304.00309.00300.00300.001100333300
2012-08-28300.00312.00300.00312.00227007033900
2012-08-27301.00310.00296.00308.00152004668100
2012-08-24298.00300.00295.00295.00100002993000
2012-08-23300.00300.00296.00298.0034001019200
2012-08-22300.00301.00294.00295.00116003468900
2012-08-21292.00300.00292.00294.0095002807300
2012-08-20289.00292.00289.00291.0057001650500
2012-08-17287.00289.00286.00286.00800229500
2012-08-16281.00289.00281.00289.0054001530500
2012-08-15279.00281.00279.00280.001400391900
2012-08-14280.00280.00279.00279.001600447500
2012-08-13277.00280.00275.00276.0067001857100
2012-08-10278.00279.00277.00277.0045001249600
2012-08-09279.00279.00277.00277.001400388200
2012-08-08279.00280.00277.00279.002700752600
2012-08-07276.00279.00276.00279.0041001138300
2012-08-06278.00278.00276.00277.002400665200
2012-08-03278.00279.00275.00278.0039001080000
2012-08-02283.00283.00275.00279.0065001815600
2012-08-01280.00283.00278.00283.002800783000
2012-07-31284.00284.00280.00283.0076002142900
2012-07-30285.00287.00281.00284.0079002233400
2012-07-27283.00285.00281.00285.0041001160200
2012-07-26280.00282.00280.00280.001500422300
2012-07-25283.00283.00280.00280.002600730100
2012-07-24280.00283.00280.00280.0065001828400
2012-07-23290.00290.00282.00283.0070001994100
2012-07-20290.00290.00290.00290.0020058000
2012-07-19290.00293.00288.00290.002400697600
2012-07-18287.00288.00284.00288.0070002002200
2012-07-17291.00292.00286.00289.0053001534300
2012-07-13290.00295.00290.00290.0047001368300
2012-07-12294.00294.00289.00291.001600466000
2012-07-11293.00295.00290.00295.003200936900
2012-07-10286.00297.00286.00290.00156004505000
2012-07-09298.00302.00298.00302.0061001832700

   ※ 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