[7578 JQスタンダード] ニチリョク 日足 時系列データ

[7578 JQスタンダード] ニチリョク (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12207.00208.00207.00208.0050001037000
2013-07-11206.00206.00206.00206.004000824000
2013-07-10207.00207.00207.00207.001000207000
2013-07-09207.00207.00205.00205.003000617000
2013-07-08209.00209.00208.00208.0050001043000
2013-07-05209.00209.00209.00209.001000209000
2013-07-04207.00209.00207.00209.002000416000
2013-07-03207.00207.00207.00207.001000207000
2013-07-02203.00209.00203.00206.00100002043000
2013-07-01205.00205.00205.00205.002000410000
2013-06-28201.00205.00201.00205.003000609000
2013-06-27204.00204.00199.00200.00180003608000
2013-06-26207.00207.00204.00204.0050001028000
2013-06-25207.00207.00207.00207.001000207000
2013-06-24210.00210.00203.00203.003000617000
2013-06-21203.00203.00202.00202.002000405000
2013-06-20207.00207.00203.00203.0060001222000
2013-06-19207.00207.00207.00207.003000621000
2013-06-18207.00207.00207.00207.002000414000
2013-06-1700
2013-06-1400
2013-06-13217.00217.00216.00216.002000433000
2013-06-12225.00225.00225.00225.00100002250000
2013-06-11210.00210.00210.00210.002000420000
2013-06-10202.00204.00202.00204.003000609000
2013-06-07199.00199.00196.00196.00120002377000
2013-06-06202.00202.00199.00199.00120002404000
2013-06-05203.00204.00203.00203.003000610000
2013-06-04208.00208.00200.00200.00130002644000
2013-06-03211.00211.00210.00211.00110002314000
2013-05-31212.00212.00211.00211.002000423000
2013-05-30212.00216.00212.00216.0080001700000
2013-05-29217.00218.00217.00218.002000435000
2013-05-28216.00216.00216.00216.002000432000
2013-05-27218.00218.00214.00215.00150003237000
2013-05-24216.00219.00216.00216.00170003698000
2013-05-23223.00223.00216.00216.00140003062000
2013-05-22222.00224.00219.00220.00300006624000
2013-05-21221.00221.00220.00221.003000662000
2013-05-20220.00222.00220.00222.00100002206000
2013-05-17220.00220.00217.00219.0050001094000
2013-05-16216.00220.00216.00220.0060001313000
2013-05-15220.00220.00216.00216.00200004349000
2013-05-14224.00224.00221.00221.00110002436000
2013-05-13223.00224.00222.00223.0070001559000
2013-05-10220.00220.00218.00220.00210004616000
2013-05-09228.00231.00220.00224.00290006570000
2013-05-08231.00235.00225.00226.0010400024012000
2013-05-07214.00216.00213.00216.00220004720000
2013-05-02211.00212.00211.00212.0070001480000
2013-05-01210.00211.00210.00211.0060001261000
2013-04-30210.00210.00210.00210.002000420000
2013-04-26213.00213.00209.00209.00290006103000
2013-04-25210.00213.00210.00213.00150003172000
2013-04-24210.00210.00209.00209.00160003353000
2013-04-23211.00211.00210.00210.00130002734000
2013-04-22210.00212.00210.00211.0050001055000
2013-04-19209.00211.00209.00211.002000420000
2013-04-18210.00210.00210.00210.001000210000
2013-04-17211.00211.00208.00210.0060001253000
2013-04-16210.00210.00210.00210.002000420000
2013-04-15210.00210.00209.00209.0070001466000
2013-04-12210.00210.00209.00210.004000839000
2013-04-11210.00211.00210.00210.0070001472000
2013-04-10209.00210.00209.00210.00110002307000
2013-04-09211.00211.00209.00209.0080001677000
2013-04-08211.00211.00210.00210.004000843000
2013-04-05210.00211.00209.00211.0050001051000
2013-04-04209.00210.00209.00210.002000419000
2013-04-03211.00211.00209.00209.0090001895000
2013-04-02211.00212.00211.00211.003000634000
2013-04-01212.00212.00212.00212.002000424000
2013-03-29211.00212.00210.00212.0050001055000
2013-03-28212.00212.00212.00212.002000424000
2013-03-27205.00218.00205.00216.00110002335000
2013-03-26222.00222.00217.00220.00290006384000
2013-03-25222.00224.00221.00221.00130002884000
2013-03-22224.00224.00222.00222.0060001334000
2013-03-21223.00224.00223.00223.0050001117000
2013-03-19221.00221.00221.00221.00100002210000
2013-03-18223.00225.00222.00223.00120002679000
2013-03-15224.00224.00223.00223.002000447000
2013-03-14224.00224.00221.00224.0060001341000
2013-03-13221.00221.00221.00221.002000442000
2013-03-12222.00222.00220.00220.0090001987000
2013-03-11221.00222.00220.00221.00280006184000
2013-03-08222.00222.00218.00220.00100002195000
2013-03-07222.00222.00222.00222.002000444000
2013-03-06219.00220.00219.00220.0050001096000
2013-03-05218.00218.00217.00217.00420009143000
2013-03-04221.00221.00218.00220.0090001967000
2013-03-01218.00221.00218.00221.0060001314000
2013-02-28220.00221.00218.00221.0070001534000
2013-02-27221.00222.00220.00220.0060001326000
2013-02-26218.00220.00218.00220.004000875000
2013-02-25220.00221.00220.00220.00110002421000
2013-02-22217.00220.00217.00220.004000872000
2013-02-21218.00220.00218.00220.002000438000
2013-02-20217.00217.00217.00217.00140003038000
2013-02-19217.00217.00217.00217.003000651000
2013-02-18217.00219.00217.00219.003000653000
2013-02-15220.00220.00219.00219.0060001319000
2013-02-1400
2013-02-13219.00220.00218.00220.0070001533000
2013-02-12220.00220.00220.00220.0080001760000
2013-02-08223.00223.00222.00222.003000667000
2013-02-07222.00222.00221.00221.003000664000
2013-02-06220.00222.00220.00222.00160003528000
2013-02-05224.00224.00224.00224.0060001344000
2013-02-04221.00221.00221.00221.002000442000
2013-02-01222.00222.00220.00220.0090001987000
2013-01-31223.00223.00223.00223.002000446000
2013-01-30226.00226.00222.00222.004000900000
2013-01-29218.00219.00218.00219.00100002181000
2013-01-28226.00226.00226.00226.001000226000
2013-01-25226.00227.00212.00225.00250005516000
2013-01-24225.00226.00225.00226.003000676000
2013-01-23225.00225.00225.00225.001000225000
2013-01-22226.00226.00225.00225.004000901000
2013-01-21226.00226.00226.00226.001000226000
2013-01-1800
2013-01-17222.00222.00220.00220.003000664000
2013-01-16225.00225.00220.00221.004000891000
2013-01-15225.00225.00225.00225.002000450000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07217.00223.00217.00223.004000874000
2013-01-04217.00217.00217.00217.001000217000
2012-12-2800
2012-12-27213.00213.00213.00213.002000426000
2012-12-26211.00211.00211.00211.0060001266000
2012-12-25217.00217.00216.00216.002000433000
2012-12-21217.00217.00217.00217.002000434000
2012-12-2000
2012-12-19215.00218.00215.00215.0050001080000
2012-12-18215.00215.00215.00215.004000860000
2012-12-17215.00215.00215.00215.001000215000
2012-12-14216.00216.00211.00213.0070001498000
2012-12-13217.00217.00217.00217.003000651000
2012-12-12216.00217.00216.00217.0070001517000
2012-12-11216.00216.00216.00216.0050001080000
2012-12-10218.00218.00214.00216.0070001509000
2012-12-07214.00214.00214.00214.004000856000
2012-12-06213.00214.00210.00214.0070001491000
2012-12-05213.00213.00213.00213.003000639000
2012-12-04213.00213.00213.00213.003000639000
2012-12-03213.00213.00213.00213.0050001065000
2012-11-30214.00214.00210.00213.0070001489000
2012-11-29210.00214.00210.00214.004000844000
2012-11-28207.00210.00207.00210.004000832000
2012-11-27207.00207.00207.00207.001000207000
2012-11-26209.00210.00205.00205.0060001248000
2012-11-22207.00209.00207.00209.0060001245000
2012-11-21204.00207.00204.00207.003000616000
2012-11-20202.00203.00202.00203.00100002028000
2012-11-19200.00202.00200.00202.0050001002000
2012-11-16200.00200.00200.00200.002000400000
2012-11-15200.00200.00200.00200.001000200000
2012-11-14197.00197.00197.00197.005000985000
2012-11-13197.00197.00197.00197.001000197000
2012-11-12201.00201.00197.00197.004000795000
2012-11-09203.00203.00203.00203.003000609000
2012-11-0800
2012-11-07207.00207.00207.00207.001000207000
2012-11-0600
2012-11-05205.00205.00205.00205.001000205000
2012-11-0200
2012-11-01208.00208.00208.00208.001000208000
2012-10-31207.00207.00207.00207.001000207000
2012-10-30215.00215.00215.00215.001000215000
2012-10-29210.00210.00210.00210.002000420000
2012-10-26212.00212.00212.00212.001000212000
2012-10-25215.00215.00213.00214.0050001070000
2012-10-24214.00215.00214.00215.003000643000
2012-10-23215.00216.00213.00216.0050001074000
2012-10-22215.00215.00215.00215.001000215000
2012-10-19214.00218.00212.00217.0090001935000
2012-10-18214.00214.00214.00214.003000642000
2012-10-17213.00214.00213.00214.004000853000
2012-10-16212.00213.00212.00213.004000849000
2012-10-15212.00212.00212.00212.003000636000
2012-10-12212.00212.00212.00212.003000636000
2012-10-11208.00212.00208.00212.003000628000
2012-10-10211.00214.00206.00207.0070001473000
2012-10-09209.00211.00209.00211.0050001047000
2012-10-05207.00209.00207.00209.002000416000
2012-10-04205.00207.00205.00205.004000822000
2012-10-03204.00205.00204.00205.0050001021000
2012-10-0200
2012-10-01203.00203.00203.00203.001000203000
2012-09-28202.00204.00202.00202.0050001012000
2012-09-27207.00207.00206.00206.003000619000
2012-09-26206.00206.00206.00206.003000618000
2012-09-25210.00210.00209.00210.0070001468000
2012-09-24209.00210.00209.00210.004000837000
2012-09-21210.00211.00210.00211.002000421000
2012-09-20210.00217.00208.00208.00150003183000
2012-09-19220.00220.00220.00220.001000220000
2012-09-18220.00221.00210.00221.0080001735000
2012-09-14220.00223.00220.00220.00140003091000
2012-09-13223.00225.00222.00223.00180004029000
2012-09-12208.00222.00208.00220.00330007177000
2012-09-11207.00208.00202.00208.00100002056000
2012-09-10208.00211.00205.00207.00150003112000
2012-09-07208.00208.00204.00208.0070001449000
2012-09-06208.00208.00208.00208.003000624000
2012-09-05206.00208.00202.00208.0080001643000
2012-09-04206.00207.00201.00206.00130002651000
2012-09-03204.00206.00203.00206.004000816000
2012-08-31199.00203.00199.00203.004000803000
2012-08-30203.00203.00198.00198.00140002801000
2012-08-29202.00202.00202.00202.001000202000
2012-08-28198.00200.00198.00200.0060001194000
2012-08-27195.00197.00195.00197.003000587000
2012-08-24195.00196.00195.00195.0060001171000
2012-08-23194.00195.00194.00195.005000971000
2012-08-22193.00194.00193.00194.003000580000
2012-08-21192.00192.00191.00191.005000957000
2012-08-20191.00191.00191.00191.004000764000
2012-08-17190.00192.00190.00192.002000382000
2012-08-16190.00190.00190.00190.004000760000
2012-08-15188.00190.00188.00190.004000756000
2012-08-14188.00188.00188.00188.001000188000
2012-08-13188.00188.00188.00188.002000376000
2012-08-1000
2012-08-0900
2012-08-08187.00187.00187.00187.001000187000
2012-08-0700
2012-08-0600
2012-08-03187.00187.00187.00187.002000374000
2012-08-02188.00192.00188.00192.005000952000
2012-08-0100
2012-07-31190.00193.00190.00193.004000766000
2012-07-30189.00189.00189.00189.001000189000
2012-07-27184.00189.00184.00189.004000751000
2012-07-26200.00200.00189.00189.00100001951000
2012-07-25190.00190.00187.00190.00110002081000
2012-07-24187.00188.00187.00188.003000563000
2012-07-23187.00187.00187.00187.003000561000
2012-07-20187.00187.00187.00187.003000561000
2012-07-19187.00187.00187.00187.003000561000
2012-07-18187.00187.00187.00187.001000187000
2012-07-17186.00186.00186.00186.002000372000
2012-07-13187.00187.00186.00186.005000934000
2012-07-12185.00187.00185.00187.004000742000
2012-07-11185.00185.00185.00185.001000185000
2012-07-10184.00184.00183.00183.00110002023000
2012-07-09181.00181.00181.00181.003000543000

   ※ 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