[7585 JQスタンダード] かんなん 日足 時系列データ

[7585 JQスタンダード] かんなん (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121438.001438.001425.001436.0013001867900
2013-07-111435.001438.001420.001438.0031004419200
2013-07-101430.001435.001430.001431.0012001719300
2013-07-091421.001430.001421.001430.0020002848500
2013-07-081421.001440.001421.001428.0011001572800
2013-07-051421.001435.001420.001420.008001142000
2013-07-041421.001430.001417.001417.0015002134300
2013-07-031429.001429.001415.001416.00700997600
2013-07-021400.001413.001400.001413.00700982700
2013-07-011381.001427.001381.001427.0033004632500
2013-06-281369.001415.001362.001389.0033004564000
2013-06-271416.001428.001336.001399.0063008766000
2013-06-261439.001445.001428.001431.00990014217800
2013-06-251501.001515.001501.001515.00810012198800
2013-06-241503.001510.001495.001507.00970014591300
2013-06-211497.001515.001495.001506.0026003915200
2013-06-201500.001514.001496.001498.0043006459000
2013-06-191500.001500.001495.001496.0018002697400
2013-06-181492.001500.001490.001499.009001344400
2013-06-171460.001495.001460.001470.0035005134400
2013-06-141520.001520.001456.001472.0056008313700
2013-06-131507.001510.001450.001510.0029004333900
2013-06-121457.001497.001425.001497.0033004811400
2013-06-111470.001480.001453.001465.0022003238200
2013-06-101379.001410.001379.001410.0069009619900
2013-06-071459.001459.001302.001365.00810011318900
2013-06-061476.001480.001461.001470.0025003680100
2013-06-051475.001507.001475.001481.0013001934300
2013-06-041470.001475.001445.001475.0042006156800
2013-06-031520.001520.001470.001475.0054008062000
2013-05-311548.001550.001530.001530.0020003084400
2013-05-301570.001570.001550.001550.0058009042200
2013-05-291548.001574.001548.001570.0051007956500
2013-05-281550.001561.001535.001545.0048007442400
2013-05-271610.001610.001566.001599.0049007778000
2013-05-241635.001640.001610.001620.0029004730100
2013-05-231673.001673.001609.001665.0035005757800
2013-05-221670.001685.001670.001673.0018003012200
2013-05-211678.001678.001651.001670.0018003008400
2013-05-201624.001645.001624.001645.0013002115900
2013-05-171594.001648.001590.001603.0045007224000
2013-05-161660.001660.001611.001620.00710011633700
2013-05-151699.001699.001652.001660.0055009254600
2013-05-141710.001710.001690.001699.0021003570800
2013-05-131700.001700.001694.001696.0037006282800
2013-05-101700.001700.001672.001690.0054009122800
2013-05-091700.001720.001698.001698.0045007656400
2013-05-081680.001720.001680.001700.0028004748800
2013-05-071649.001670.001641.001670.0035005782600
2013-05-021625.001648.001625.001634.0036005865600
2013-05-011603.001620.001603.001619.0019003057500
2013-04-301585.001600.001582.001600.0040006359500
2013-04-261580.001599.001573.001575.0034005375500
2013-04-251588.001620.001571.001571.0035005575000
2013-04-241549.001549.001542.001548.0011001701400
2013-04-231530.001550.001530.001530.008001230000
2013-04-221517.001550.001515.001530.0048007303700
2013-04-191517.001520.001515.001517.0017002577500
2013-04-181519.001519.001517.001517.00300455300
2013-04-171519.001522.001508.001512.0017002582900
2013-04-161500.001519.001500.001519.00500753700
2013-04-151512.001514.001502.001502.0027004075800
2013-04-121512.001512.001509.001512.00600906600
2013-04-111508.001513.001508.001508.0011001660200
2013-04-101510.001525.001508.001508.0030004537700
2013-04-091504.001513.001500.001510.0022003314100
2013-04-081501.001518.001501.001503.0019002862400
2013-04-051510.001510.001490.001490.0026003905400
2013-04-041494.001506.001478.001499.0020002981300
2013-04-031504.001510.001495.001509.0030004508800
2013-04-021520.001527.001481.001523.0066009975700
2013-04-011578.001578.001540.001543.0048007487300
2013-03-291565.001577.001565.001574.0048007532700
2013-03-281550.001580.001540.001560.0061009457400
2013-03-271520.001550.001520.001530.0046007053300
2013-03-261477.001491.001476.001491.0034005024900
2013-03-251520.001520.001476.001476.00690010438700
2013-03-221450.001495.001450.001489.0045006624700
2013-03-211400.001440.001400.001430.00760010748500
2013-03-191389.001389.001381.001388.0030004148900
2013-03-181359.001398.001350.001389.0030004107800
2013-03-151350.001355.001341.001354.0029003918900
2013-03-141340.001344.001335.001344.0039005225400
2013-03-131345.001345.001326.001328.0019002535300
2013-03-121299.001344.001295.001344.0076009952300
2013-03-111296.001297.001288.001293.0026003366900
2013-03-081285.001295.001283.001285.0016002057900
2013-03-071296.001296.001282.001282.0017002194900
2013-03-061296.001296.001269.001275.0021002704900
2013-03-051270.001280.001267.001267.0019002412500
2013-03-041298.001298.001265.001270.0038004870900
2013-03-011270.001270.001265.001265.0039004947700
2013-02-281287.001287.001262.001270.009001150700
2013-02-271300.001300.001245.001265.0031003970500
2013-02-261230.001230.001230.001230.0016001968000
2013-02-251223.001230.001220.001230.0032003915200
2013-02-221223.001226.001223.001223.0014001713300
2013-02-211222.001222.001222.001222.00100122200
2013-02-201217.001233.001215.001217.00600731900
2013-02-191212.001216.001212.001216.00500606800
2013-02-181217.001217.001212.001213.009001092000
2013-02-151233.001233.001214.001218.0017002088100
2013-02-141225.001232.001220.001220.0018002207700
2013-02-131218.001220.001212.001215.009001095000
2013-02-121209.001218.001209.001218.0019002300900
2013-02-081217.001217.001210.001210.00800969300
2013-02-071210.001219.001208.001218.009001091000
2013-02-061208.001220.001208.001211.00700849200
2013-02-051215.001219.001202.001209.0020002424000
2013-02-041213.001217.001213.001213.0013001579000
2013-02-011203.001213.001203.001210.00800968000
2013-01-311205.001205.001200.001200.0013001561200
2013-01-301210.001213.001204.001204.0017002054400
2013-01-291202.001205.001202.001205.00400481400
2013-01-281196.001203.001196.001203.00700839200
2013-01-251200.001200.001195.001196.00400478600
2013-01-241195.001200.001195.001200.009001078500
2013-01-231195.001195.001195.001195.00300358500
2013-01-221198.001200.001195.001195.0020002397900
2013-01-211193.001198.001191.001198.009001075000
2013-01-181186.001195.001184.001193.0019002257600
2013-01-171183.001191.001183.001184.0010001187800
2013-01-161184.001188.001183.001188.0014001659300
2013-01-151185.001186.001182.001184.0025002961100
2013-01-111182.001183.001179.001181.0014001653100
2013-01-101176.001181.001176.001178.0014001650300
2013-01-091177.001178.001175.001175.0011001293900
2013-01-081177.001177.001175.001176.0017001999700
2013-01-071172.001176.001172.001176.0020002346900
2013-01-041170.001172.001170.001172.0020002340600
2012-12-281173.001173.001168.001169.0028003277100
2012-12-271170.001173.001168.001172.0019002223400
2012-12-261151.001176.001151.001166.001130013124400
2012-12-251210.001230.001210.001221.0071008648200
2012-12-211210.001210.001207.001210.0029003507100
2012-12-201204.001209.001204.001207.0021002534000
2012-12-191211.001214.001209.001209.0015001816600
2012-12-181208.001213.001208.001212.0024002902800
2012-12-171202.001210.001202.001208.0026003139300
2012-12-141195.001198.001195.001196.0022002630500
2012-12-131192.001195.001191.001195.0019002264900
2012-12-121189.001191.001189.001191.0013001546600
2012-12-111187.001189.001187.001189.00500593900
2012-12-101193.001193.001187.001187.0033003928600
2012-12-071187.001190.001187.001190.0025002974300
2012-12-061185.001188.001183.001187.009001066300
2012-12-051180.001185.001180.001185.0017002007000
2012-12-041180.001180.001178.001180.0013001533600
2012-12-031180.001180.001177.001180.0013001533100
2012-11-301180.001180.001177.001179.0010001178900
2012-11-291184.001184.001165.001176.0021002467700
2012-11-281180.001180.001165.001165.0024002827000
2012-11-271170.001170.001165.001170.0019002219400
2012-11-261170.001170.001155.001162.0018002097800
2012-11-221164.001164.001152.001153.0029003350500
2012-11-211170.001170.001164.001164.009001051300
2012-11-201167.001172.001165.001170.00800934500
2012-11-191172.001175.001167.001167.0031003631300
2012-11-161178.001180.001170.001176.0032003757700
2012-11-151184.001184.001171.001172.0035004123000
2012-11-141201.001201.001161.001171.001410016629200
2012-11-131164.001165.001141.001158.0015001726400
2012-11-121155.001165.001145.001149.0017001959200
2012-11-091167.001167.001155.001155.00500579400
2012-11-081155.001163.001155.001162.00700810000
2012-11-071168.001168.001155.001155.00600697100
2012-11-061137.001171.001137.001150.0021002401400
2012-11-051160.001166.001160.001166.0012001395800
2012-11-021171.001172.001167.001167.0010001170100
2012-11-011180.001184.001170.001170.00400470500
2012-10-3100
2012-10-301180.001180.001180.001180.00400472000
2012-10-291168.001180.001168.001180.0014001638600
2012-10-261185.001185.001180.001180.00600709500
2012-10-251182.001186.001181.001181.00300354900
2012-10-241186.001186.001186.001186.00300355800
2012-10-231185.001186.001183.001186.00600710700
2012-10-221185.001187.001185.001185.00800948800
2012-10-191182.001185.001182.001185.00500591900
2012-10-181180.001181.001180.001181.00400472100
2012-10-171182.001182.001181.001181.00200236300
2012-10-161186.001186.001183.001183.00200236900
2012-10-151190.001190.001177.001178.0030003564600
2012-10-121175.001179.001175.001177.00400470600
2012-10-111175.001178.001173.001173.0014001647600
2012-10-101178.001178.001172.001175.00400469900
2012-10-091172.001177.001170.001177.0011001289600
2012-10-051170.001171.001169.001171.00600702000
2012-10-041162.001170.001162.001170.00400467200
2012-10-031168.001169.001168.001169.00200233700
2012-10-021160.001160.001160.001160.00100116000
2012-10-011157.001170.001156.001170.00500580100
2012-09-281160.001160.001155.001155.00700809600
2012-09-271169.001170.001156.001170.00600696300
2012-09-261176.001176.001162.001162.00700821000
2012-09-251180.001180.001155.001155.0034003977300
2012-09-241160.001160.001155.001156.00800925600
2012-09-211156.001157.001153.001155.00800923500
2012-09-201152.001154.001151.001154.0017001958400
2012-09-191145.001151.001145.001150.00600689100
2012-09-181144.001144.001143.001143.00600686200
2012-09-141165.001165.001144.001144.0020002319300
2012-09-131141.001149.001141.001149.00700801700
2012-09-121135.001145.001135.001145.00300341500
2012-09-111145.001148.001131.001135.0014001600200
2012-09-101133.001140.001133.001136.0014001588100
2012-09-071120.001130.001119.001129.0012001348200
2012-09-061125.001125.001123.001123.009001012200
2012-09-051125.001125.001123.001123.00600674600
2012-09-041125.001125.001125.001125.00400450000
2012-09-031129.001129.001129.001129.00100112900
2012-08-311119.001121.001119.001121.0010001119800
2012-08-301128.001128.001125.001125.0011001240500
2012-08-291125.001128.001116.001128.00300336900
2012-08-281114.001125.001114.001116.0018002010200
2012-08-271114.001114.001113.001114.00400445500
2012-08-241120.001122.001120.001122.0012001344200
2012-08-231119.001120.001119.001120.0011001231900
2012-08-221109.001119.001109.001119.00200222800
2012-08-211120.001120.001107.001107.0011001223500
2012-08-201110.001120.001110.001120.0016001779500
2012-08-171110.001110.001110.001110.00100111000
2012-08-161103.001107.001103.001107.00200221000
2012-08-151092.001110.001092.001110.0018001972200
2012-08-141109.001109.001084.001091.0048005264900
2012-08-131116.001116.001115.001115.00600669500
2012-08-101116.001116.001115.001116.00700781000
2012-08-0900
2012-08-081116.001116.001116.001116.00200223200
2012-08-071111.001115.001111.001115.00300333800
2012-08-061125.001125.001110.001112.0012001336000
2012-08-031112.001112.001112.001112.00100111200
2012-08-021115.001115.001112.001112.00400445700
2012-08-011115.001115.001115.001115.00100111500
2012-07-311111.001128.001111.001128.00600673600
2012-07-301110.001115.001110.001113.00400444800
2012-07-2700
2012-07-261130.001130.001113.001113.0019002127400
2012-07-251121.001125.001119.001119.009001008700
2012-07-241130.001130.001120.001121.00600674100
2012-07-231128.001130.001118.001118.0014001573900
2012-07-201129.001130.001127.001127.00500564300
2012-07-191124.001129.001124.001126.00600675700
2012-07-181130.001130.001125.001125.00300338400
2012-07-171121.001130.001120.001130.0012001350800
2012-07-131124.001124.001119.001119.0017001909300
2012-07-121120.001121.001120.001120.00700784100
2012-07-111118.001129.001116.001116.00600672800
2012-07-101112.001114.001111.001114.00800889700
2012-07-091114.001114.001110.001114.0012001334800

   ※ 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