[7593 JQスタンダード] VTHD 日足 時系列データ

[7593 JQスタンダード] VTHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121100.001129.001100.001120.008060090002600
2013-07-111079.001135.001078.001126.00147600161541400
2013-07-101135.001138.001069.001075.00153500167907000
2013-07-091145.001155.001132.001140.004910055927000
2013-07-081180.001180.001121.001141.00178400204050500
2013-07-051218.001219.001181.001192.00235000281018500
2013-07-041249.001250.001169.001188.00261300311018000
2013-07-031305.001308.001283.001286.003370043585000
2013-07-021288.001317.001250.001311.004300055946000
2013-07-011232.001300.001220.001293.003690046276600
2013-06-281200.001235.001180.001212.0088000106826400
2013-06-271262.001265.001142.001183.00126400150889500
2013-06-261265.001265.001205.001232.006470079578400
2013-06-251245.001261.001212.001225.007840096483300
2013-06-241250.001258.001222.001258.007900097911900
2013-06-211247.001276.001222.001247.00101100125964300
2013-06-201369.001396.001233.001236.00226000290433700
2013-06-191399.001407.001380.001395.0078700109887500
2013-06-181350.001407.001350.001407.0094600130697400
2013-06-171290.001397.001284.001380.0092200124619300
2013-06-141270.001304.001255.001301.004260054875800
2013-06-131262.001294.001230.001241.002990037447300
2013-06-121300.001302.001270.001278.006220079667500
2013-06-111314.001323.001293.001323.004700061405000
2013-06-101300.001332.001300.001302.005280069385200
2013-06-071282.001320.001205.001245.00105100130465400
2013-06-061372.001372.001300.001350.0085800115031300
2013-06-051429.001429.001380.001387.006390089244800
2013-06-041410.001429.001351.001429.00125800173593300
2013-06-031468.001472.001400.001455.00111000160949400
2013-05-311390.001428.001350.001425.00105600148269600
2013-05-301272.001398.001270.001365.00173900235905300
2013-05-291219.001290.001219.001290.003810048389300
2013-05-281210.001268.001210.001249.004200052202900
2013-05-271218.001220.001187.001220.00142900170877900
2013-05-241345.001371.001189.001237.00189300241483900
2013-05-231480.001510.001335.001375.00281900402679900
2013-05-221399.001461.001352.001461.00238100334509500
2013-05-211366.001405.001333.001350.00219200300295900
2013-05-201360.001399.001330.001365.00109300149449100
2013-05-171216.001318.001216.001300.00112600142312800
2013-05-161290.001291.001183.001266.00108400132961900
2013-05-151400.001414.001270.001324.006450085368200
2013-05-141420.001430.001371.001386.0073400102081500
2013-05-131350.001447.001320.001440.00152900211571700
2013-05-101270.001370.001260.001370.00223200292450700
2013-05-091221.001250.001220.001248.003510043590200
2013-05-081234.001234.001203.001219.003770045925000
2013-05-071259.001260.001210.001226.00130000159470200
2013-05-021226.001250.001226.001250.003800047148700
2013-05-011230.001248.001199.001248.005530067975100
2013-04-301191.001230.001190.001199.003750045347200
2013-04-261247.001247.001209.001212.003400041486400
2013-04-251233.001246.001218.001230.003000036858600
2013-04-241220.001262.001220.001245.007440093056900
2013-04-231200.001240.001190.001226.0089500109315800
2013-04-221196.001202.001190.001197.003120037300800
2013-04-191205.001207.001193.001193.002060024730500
2013-04-181210.001239.001188.001203.00103900125432700
2013-04-171205.001234.001204.001234.005790070403300
2013-04-161201.001235.001180.001205.0083700101573200
2013-04-151163.001249.001163.001248.008140099040900
2013-04-121200.001215.001140.001175.00123900145400500
2013-04-111220.001221.001194.001219.003410041342800
2013-04-101235.001240.001211.001235.007940097661500
2013-04-091200.001236.001190.001235.00114200139596200
2013-04-081165.001213.001150.001195.00189600224228100
2013-04-051150.001170.001141.001142.00143900166625700
2013-04-041138.001146.001100.001146.00123900140249600
2013-04-031065.001130.001050.001128.00161500179210800
2013-04-021031.001060.00999.001046.008430086690000
2013-04-011074.001091.001041.001060.00102700109648900
2013-03-291030.001087.001025.001074.009150095793400
2013-03-281020.001029.001005.001018.005020050931600
2013-03-271014.001032.00982.001024.006560066601200
2013-03-261011.001021.001010.001016.006730068292000
2013-03-251021.001034.001020.001033.005950061135700
2013-03-221019.001054.001019.001026.006720069441200
2013-03-211005.001019.00999.001019.004070041131400
2013-03-191013.001015.001000.001001.007010070621700
2013-03-181013.001020.001007.001013.006970070782800
2013-03-151023.001044.001013.001029.005380055401000
2013-03-14998.001026.00985.001023.005100051232400
2013-03-13970.001017.00970.00983.009770096893600
2013-03-121006.001030.001006.001019.004150042076100
2013-03-111085.001086.001028.001033.00164100174512400
2013-03-081041.001100.001040.001087.00138500149846500
2013-03-071070.001092.001048.001053.00121200129507200
2013-03-061043.001065.001043.001061.005350056170800
2013-03-051056.001077.001038.001062.0099100104829000
2013-03-04988.001035.00988.001033.008980090806100
2013-03-01947.001018.00940.001018.00239600235636400
2013-02-28910.00937.00892.00933.0010370095686800
2013-02-27890.00920.00882.00906.00140500127742700
2013-02-26862.00889.00859.00889.006420056162300
2013-02-25857.00864.00855.00861.004920042323100
2013-02-22837.00853.00837.00853.002810023837400
2013-02-21846.00856.00846.00851.003720031641800
2013-02-20832.00862.00832.00857.003510029794000
2013-02-19820.00847.00820.00847.006110050839800
2013-02-18800.00820.00792.00820.004330035069500
2013-02-15801.00801.00761.00790.0012550098223200
2013-02-14817.00822.00804.00807.007540061051700
2013-02-13810.00817.00806.00812.003690029917800
2013-02-12815.00817.00802.00808.0010120081691600
2013-02-08794.00839.00771.00817.00390000308653400
2013-02-07876.00900.00856.00884.004710041108800
2013-02-06866.00874.00852.00869.006490055824800
2013-02-05878.00888.00875.00877.002690023663300
2013-02-04909.00909.00863.00876.005750051108900
2013-02-01897.00901.00882.00894.003090027715200
2013-01-31871.00898.00871.00890.004080036114900
2013-01-30876.00887.00863.00886.009230081041200
2013-01-29845.00868.00830.00861.004230036239900
2013-01-28822.00841.00808.00839.005010041284800
2013-01-25845.00845.00818.00820.007880065285900
2013-01-24836.00845.00836.00843.00110009235500
2013-01-23830.00864.00829.00845.004980042109200
2013-01-22862.00862.00817.00829.005110042717000
2013-01-21882.00882.00840.00853.006770057698000
2013-01-18880.00884.00848.00884.0010790093447200
2013-01-17899.00899.00869.00880.005690049983000
2013-01-16886.00928.00862.00906.00159800142977300
2013-01-15822.00890.00820.00870.00145900125463100
2013-01-11812.00832.00810.00820.007360060566200
2013-01-10821.00821.00807.00812.004680037985900
2013-01-09807.00829.00807.00827.002870023565400
2013-01-08797.00827.00797.00826.003680029820600
2013-01-07830.00830.00808.00808.007100057990400
2013-01-04848.00859.00823.00835.007100060068900
2012-12-28824.00844.00805.00823.00122800101572700
2012-12-27806.00835.00798.00825.0011740095962800
2012-12-26805.00810.00789.00798.006220049781700
2012-12-25806.00806.00792.00796.005940047492900
2012-12-21789.00815.00786.00791.00147100118328500
2012-12-20768.00795.00762.00782.009860076841000
2012-12-19786.00805.00758.00760.00149500114907600
2012-12-18766.00799.00762.00797.004550035108300
2012-12-17790.00791.00762.00778.004750036891300
2012-12-14801.00809.00789.00800.005690045278500
2012-12-13799.00816.00791.00802.004150033329700
2012-12-12810.00830.00782.00799.00142700113980900
2012-12-11800.00850.00791.00832.00152700126962800
2012-12-10792.00796.00757.00790.007900061384700
2012-12-07761.00805.00760.00804.00221800174830800
2012-12-06742.00776.00726.00776.00245400185914800
2012-12-05696.00738.00696.00731.00297200214617500
2012-12-04690.00718.00689.00696.00272600191472700
2012-12-03670.00689.00670.00684.00186900127135900
2012-11-30650.00676.00650.00670.0010960072796400
2012-11-29640.00667.00638.00665.0012200079385300
2012-11-28684.00684.00633.00645.00222800144954200
2012-11-27696.00706.00680.00691.009900068111100
2012-11-26719.00720.00681.00707.007170050604300
2012-11-22700.00716.00700.00710.005550039266100
2012-11-21684.00712.00684.00703.0012030084335100
2012-11-20685.00698.00679.00694.007530051912500
2012-11-19674.00679.00664.00678.008470056896300
2012-11-16663.00675.00659.00675.003880025901600
2012-11-15672.00676.00664.00670.003410022770900
2012-11-14667.00678.00663.00676.007760051973600
2012-11-13640.00680.00640.00676.00267100176198300
2012-11-12597.00625.00597.00620.008670053046400
2012-11-09595.00607.00585.00600.009390056037500
2012-11-08548.00617.00542.00602.0016400096419300
2012-11-07536.00553.00536.00540.004820026342800
2012-11-06545.00547.00533.00536.007430040014100
2012-11-05560.00565.00544.00550.0010640058633400
2012-11-02565.00566.00553.00562.005780032355900
2012-11-01568.00568.00552.00565.004160023418600
2012-10-31545.00574.00542.00566.005660031640900
2012-10-30561.00562.00535.00551.008270045654700
2012-10-29563.00574.00557.00565.007310041193800
2012-10-26563.00573.00562.00570.007400041893600
2012-10-25579.00579.00570.00573.003610020697200
2012-10-24566.00593.00565.00584.005520031997600
2012-10-23579.00579.00567.00570.007360042065400
2012-10-22560.00592.00560.00576.0011180064485100
2012-10-19590.00593.00575.00577.0010930063443200
2012-10-18604.00605.00595.00598.0010330061980700
2012-10-17608.00615.00606.00609.004330026372500
2012-10-16626.00630.00601.00601.0013720084487900
2012-10-15599.00629.00599.00625.005910036507700
2012-10-12622.00625.00609.00613.002830017400300
2012-10-11621.00623.00604.00616.005720035000600
2012-10-10637.00649.00627.00635.005840037031800
2012-10-09615.00657.00615.00656.007890050611500
2012-10-05625.00627.00611.00614.002570015891400
2012-10-04607.00615.00599.00611.006830041279600
2012-10-03617.00619.00609.00610.005070031058700
2012-10-02620.00624.00611.00622.0011020068060100
2012-10-01651.00657.00619.00631.0014990094694600
2012-09-28666.00675.00666.00669.002380015965800
2012-09-27670.00674.00667.00672.002340015694500
2012-09-26680.00684.00669.00678.002250015195900
2012-09-25679.00693.00671.00687.005910040455300
2012-09-24682.00682.00664.00682.005170034880000
2012-09-21680.00680.00662.00680.007410049672100
2012-09-20694.00694.00683.00683.002820019332000
2012-09-19699.00702.00690.00694.007050049041900
2012-09-18687.00712.00683.00703.006570046004200
2012-09-14678.00690.00675.00683.004680031907300
2012-09-13685.00685.00672.00685.005710038724000
2012-09-12705.00705.00691.00697.0010930076050200
2012-09-11711.00711.00700.00701.003500024675700
2012-09-10717.00728.00715.00717.0010750077502300
2012-09-07702.00721.00697.00717.00229700164238700
2012-09-06694.00710.00672.00701.009210063522700
2012-09-05694.00706.00685.00699.0010330071836100
2012-09-04682.00712.00682.00709.00242500168795400
2012-09-03646.00681.00642.00679.0014170094515200
2012-08-31632.00654.00632.00651.006870044362800
2012-08-30636.00645.00626.00637.005210033046200
2012-08-29645.00651.00636.00644.005600036005300
2012-08-28642.00655.00642.00655.003930025395100
2012-08-27659.00663.00636.00661.006240040635400
2012-08-24655.00662.00645.00659.001660010809100
2012-08-23635.00667.00635.00665.007530049337200
2012-08-22623.00650.00617.00638.00186800118134500
2012-08-21626.00627.00612.00627.007610047235400
2012-08-20670.00670.00626.00631.0011400072795300
2012-08-17675.00676.00662.00670.004860032501300
2012-08-16641.00667.00641.00666.005580036649200
2012-08-15636.00652.00636.00647.004770030751800
2012-08-14611.00644.00611.00637.009520059768700
2012-08-13620.00620.00608.00611.0012900079149300
2012-08-10647.00651.00621.00638.00209300132432900
2012-08-09690.00690.00649.00660.00188800125997900
2012-08-08719.00720.00700.00713.003570025295800
2012-08-07707.00720.00700.00713.005380038401800
2012-08-06693.00707.00693.00699.001460010212600
2012-08-03707.00709.00693.00696.007650053431900
2012-08-02695.00720.00685.00708.0013920098661000
2012-08-01677.00690.00670.00684.004160028356400
2012-07-31630.00698.00630.00687.0011160075086400
2012-07-30623.00657.00621.00639.00173000110715700
2012-07-27630.00631.00619.00624.006020037582800
2012-07-26618.00642.00611.00630.0013170082004900
2012-07-25604.00610.00591.00599.0012540075192400
2012-07-24625.00635.00598.00610.00215400130290300
2012-07-23679.00679.00619.00643.00170900109912300
2012-07-20681.00682.00661.00675.005850039314000
2012-07-19689.00689.00671.00673.009020061130000
2012-07-18676.00692.00656.00691.0014420096428100
2012-07-17688.00700.00677.00692.0010640072909700
2012-07-13721.00723.00681.00713.00184000129094800
2012-07-12727.00730.00711.00730.00148000106885700
2012-07-11728.00738.00725.00731.004260031092300
2012-07-10749.00749.00728.00740.0013070096162300
2012-07-09744.00748.00731.00744.00204000151129500

   ※ 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