[7598 JQスタンダード] ナイスクラップ 日足 時系列データ

[7598 JQスタンダード] ナイスクラップ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12362.00362.00355.00360.002500900400
2013-07-11352.00357.00352.00354.002200777500
2013-07-10361.00361.00355.00355.0029001040300
2013-07-09365.00365.00358.00360.001500545200
2013-07-08359.00365.00351.00360.00102003652400
2013-07-05349.00354.00349.00353.002600911900
2013-07-04354.00354.00349.00354.0035001230000
2013-07-03352.00353.00351.00353.002600916000
2013-07-02350.00352.00350.00352.0036001261100
2013-07-01355.00355.00351.00351.002300814700
2013-06-28346.00355.00345.00355.002800978400
2013-06-27340.00345.00340.00345.002500851500
2013-06-26345.00348.00344.00345.001000346100
2013-06-25340.00345.00340.00340.002200749900
2013-06-24358.00358.00340.00340.0052001782000
2013-06-21340.00345.00340.00340.002100716900
2013-06-20343.00343.00340.00340.00500170300
2013-06-19340.00340.00340.00340.00900306000
2013-06-18341.00341.00334.00334.00600203900
2013-06-17332.00335.00332.00335.00500166900
2013-06-14335.00346.00330.00332.002600862000
2013-06-13348.00348.00335.00346.001000337500
2013-06-1200
2013-06-11348.00348.00338.00348.0031001057000
2013-06-10340.00348.00340.00348.0059002013700
2013-06-07336.00354.00330.00354.00124004161300
2013-06-06349.00360.00348.00360.001500524900
2013-06-05348.00365.00348.00365.001000356900
2013-06-04346.00364.00345.00364.00900313500
2013-06-03355.00365.00345.00365.0055001937200
2013-05-31362.00369.00360.00369.00900328600
2013-05-3000
2013-05-29361.00370.00360.00370.0045001637200
2013-05-28360.00364.00360.00363.0038001374500
2013-05-27365.00365.00360.00365.0039001409800
2013-05-24373.00374.00364.00374.001900708000
2013-05-23373.00379.00360.00377.00172006287600
2013-05-22378.00380.00376.00380.001200452300
2013-05-21390.00390.00380.00380.001400545000
2013-05-20382.00384.00369.00371.0033001229400
2013-05-17366.00386.00366.00383.002300847300
2013-05-16377.00387.00370.00387.0044001657200
2013-05-15389.00389.00367.00389.00132004924500
2013-05-14399.00399.00375.00389.0082003248300
2013-05-13365.00375.00365.00375.00125004603200
2013-05-10358.00365.00356.00365.00121004370800
2013-05-09357.00358.00355.00356.0036001284300
2013-05-08355.00356.00355.00356.0069002452800
2013-05-07350.00353.00348.00352.0078002735300
2013-05-02347.00348.00345.00348.0039001352200
2013-05-01343.00348.00340.00348.0073002522000
2013-04-30345.00345.00340.00342.002300790900
2013-04-26343.00343.00335.00335.0043001462700
2013-04-25338.00342.00338.00342.00120004074900
2013-04-24335.00338.00330.00330.0054001804700
2013-04-23333.00333.00325.00330.0036001193200
2013-04-22324.00327.00321.00325.0067002174300
2013-04-19320.00320.00318.00320.00154004925900
2013-04-18319.00321.00317.00319.0077002456900
2013-04-17318.00323.00318.00321.0090002878500
2013-04-16316.00318.00315.00316.00106003347700
2013-04-15322.00326.00320.00320.0076002454600
2013-04-12324.00324.00319.00321.00102003268600
2013-04-11320.00321.00319.00321.001800575800
2013-04-10324.00325.00319.00320.0069002219300
2013-04-09323.00325.00320.00325.0083002677500
2013-04-08329.00330.00318.00325.00109003538100
2013-04-05330.00330.00323.00323.0050001624800
2013-04-04330.00330.00324.00324.002800908700
2013-04-03321.00332.00321.00332.001700551000
2013-04-02329.00329.00322.00323.0092002979200
2013-04-01334.00335.00323.00330.00123004065500
2013-03-29315.00330.00315.00326.00177005714700
2013-03-28320.00320.00318.00318.002700861400
2013-03-27319.00323.00319.00323.0068002171200
2013-03-26319.00319.00314.00315.0047001487300
2013-03-25316.00319.00315.00319.0055001740000
2013-03-22317.00320.00316.00316.001800572200
2013-03-21317.00319.00315.00319.0049001547300
2013-03-19323.00324.00309.00315.00244007733900
2013-03-18323.00325.00323.00325.002400776700
2013-03-15321.00324.00321.00323.003000968700
2013-03-14322.00324.00320.00321.002700869000
2013-03-13328.00328.00320.00322.00161005183500
2013-03-12329.00330.00323.00328.0046001500900
2013-03-11338.00338.00327.00329.00184006073700
2013-03-08337.00341.00336.00341.00165005575300
2013-03-07330.00338.00322.00337.00186006121900
2013-03-06349.00351.00336.00340.0086002966400
2013-03-05329.00351.00329.00351.00233007949800
2013-03-04329.00330.00324.00326.0082002685300
2013-03-01327.00327.00325.00326.001200390900
2013-02-28329.00329.00320.00321.0079002560300
2013-02-27331.00331.00325.00325.00216007144100
2013-02-26325.00330.00325.00327.001600523500
2013-02-25329.00329.00322.00324.001600521400
2013-02-22325.00329.00314.00329.0048001541800
2013-02-21322.00334.00322.00325.0091002975700
2013-02-20320.00324.00310.00322.0036001142700
2013-02-19318.00318.00314.00315.002000632900
2013-02-18321.00321.00310.00320.0033001043700
2013-02-15323.00328.00318.00318.001200386500
2013-02-14322.00325.00322.00324.0034001097200
2013-02-13332.00333.00325.00326.0097003178000
2013-02-12338.00338.00334.00335.00117003952000
2013-02-08333.00339.00330.00330.0061002026400
2013-02-07335.00335.00330.00332.00114003787000
2013-02-06339.00339.00333.00337.0058001945400
2013-02-05340.00340.00334.00340.0032001084700
2013-02-04339.00342.00332.00333.00130004360800
2013-02-01344.00345.00338.00339.00111003792400
2013-01-31350.00350.00343.00345.0042001460000
2013-01-30349.00352.00348.00350.00125004366500
2013-01-29350.00356.00348.00348.00193006762700
2013-01-28362.00370.00361.00364.00157005717600
2013-01-25360.00370.00360.00363.00198007168500
2013-01-24360.00362.00360.00362.00123004435300
2013-01-23362.00362.00358.00360.0061002195900
2013-01-22356.00362.00356.00360.00195007011400
2013-01-21352.00355.00350.00355.00109003849800
2013-01-18348.00352.00348.00352.0042001470100
2013-01-17351.00352.00346.00347.0063002201000
2013-01-16348.00352.00347.00350.0094003277100
2013-01-15348.00349.00347.00348.0052001809700
2013-01-11348.00348.00346.00347.0031001075200
2013-01-10348.00348.00347.00347.001700590900
2013-01-09346.00350.00346.00348.0071002471700
2013-01-08345.00347.00342.00347.0067002310000
2013-01-07344.00346.00342.00345.00128004399100
2013-01-04336.00350.00336.00346.00170005786900
2012-12-28348.00350.00345.00349.0072002509300
2012-12-27343.00345.00341.00345.0066002263600
2012-12-26342.00343.00340.00342.0060002048200
2012-12-25343.00343.00338.00342.002100714000
2012-12-21345.00345.00338.00340.0042001423600
2012-12-20346.00346.00340.00341.002500853100
2012-12-19349.00350.00340.00345.0046001590900
2012-12-18349.00349.00343.00348.002700929300
2012-12-17343.00346.00343.00346.0040001372800
2012-12-14354.00354.00354.00354.0020070800
2012-12-13351.00355.00350.00350.0034001191400
2012-12-1200
2012-12-11356.00356.00350.00356.002700946200
2012-12-10357.00357.00356.00356.001300464000
2012-12-07350.00350.00350.00350.0037001295000
2012-12-06350.00350.00350.00350.001500525000
2012-12-05352.00352.00350.00350.001100385200
2012-12-04354.00356.00354.00356.0035001245500
2012-12-03357.00357.00349.00349.001400491000
2012-11-30350.00355.00350.00355.001400491200
2012-11-29352.00352.00352.00352.00300105600
2012-11-28355.00355.00352.00352.00300106000
2012-11-27354.00355.00354.00355.00800283300
2012-11-26352.00352.00350.00350.0083002906300
2012-11-22358.00358.00352.00355.001300460400
2012-11-21355.00355.00352.00353.0040001412600
2012-11-20363.00363.00360.00360.0020072300
2012-11-19351.00367.00350.00364.002700963700
2012-11-16351.00351.00348.00350.0067002345000
2012-11-15347.00350.00347.00350.0032001116200
2012-11-14348.00348.00348.00348.00400139200
2012-11-13349.00349.00348.00348.00300104600
2012-11-12350.00350.00349.00349.0020069900
2012-11-09349.00349.00349.00349.001300453700
2012-11-08348.00351.00348.00351.001300454800
2012-11-07348.00349.00348.00348.00700243700
2012-11-06348.00348.00348.00348.001300452400
2012-11-05347.00349.00347.00348.001000347600
2012-11-02352.00352.00349.00350.002200769700
2012-11-01350.00352.00350.00352.00400140400
2012-10-31344.00355.00344.00355.0030001033900
2012-10-30349.00349.00348.00348.0045001570400
2012-10-29348.00356.00348.00356.00500175600
2012-10-26358.00358.00350.00350.001100390000
2012-10-25351.00351.00349.00351.00600210200
2012-10-24355.00355.00349.00350.0038001330800
2012-10-23359.00366.00350.00355.00101003610900
2012-10-22361.00388.00341.00367.00273009910100
2012-10-19342.00342.00338.00338.001700575900
2012-10-18342.00342.00341.00341.001900649700
2012-10-17341.00341.00341.00341.001300443300
2012-10-16342.00342.00340.00342.001300443300
2012-10-15341.00343.00340.00343.002300784300
2012-10-12340.00340.00340.00340.0010034000
2012-10-11340.00341.00336.00339.0046001559100
2012-10-10338.00341.00337.00341.001000338100
2012-10-09340.00341.00340.00340.001700578100
2012-10-05340.00341.00340.00340.00500170100
2012-10-04343.00343.00340.00341.001200410500
2012-10-03340.00346.00340.00346.0058001975700
2012-10-02341.00343.00340.00343.001300442500
2012-10-01337.00345.00337.00343.00700239200
2012-09-28340.00344.00340.00341.002000683600
2012-09-27332.00340.00332.00340.00100003320800
2012-09-26335.00340.00332.00332.002700903800
2012-09-25335.00335.00335.00335.001300435500
2012-09-24337.00337.00334.00334.001900637700
2012-09-21335.00339.00335.00339.002100705900
2012-09-20335.00336.00335.00336.001400469700
2012-09-19338.00338.00332.00337.0061002031800
2012-09-18335.00338.00335.00335.002200739400
2012-09-14332.00339.00332.00339.002800937000
2012-09-13333.00335.00330.00335.001900630300
2012-09-12340.00340.00337.00337.001900641900
2012-09-11340.00340.00340.00340.002300782000
2012-09-10338.00340.00337.00340.003590012123000
2012-09-07325.00348.00325.00348.004030013493700
2012-09-06336.00339.00336.00339.00300101100
2012-09-05339.00343.00331.00339.0069002310400
2012-09-04349.00349.00337.00344.00104003578900
2012-09-03356.00356.00354.00354.00400141800
2012-08-31357.00361.00350.00361.0068002417800
2012-08-30353.00373.00353.00373.0096003451800
2012-08-29350.00360.00350.00360.0041001466800
2012-08-28352.00352.00350.00350.0045001575400
2012-08-27354.00354.00350.00354.002400843000
2012-08-24359.00359.00355.00357.002100747900
2012-08-23368.00368.00349.00362.0067002376700
2012-08-22368.00368.00368.00368.00400147200
2012-08-21370.00370.00359.00368.0029001053200
2012-08-20356.00370.00348.00370.0098003500600
2012-08-17378.00378.00370.00372.0059002209000
2012-08-16365.00370.00360.00370.002700992900
2012-08-15359.00359.00359.00359.0037001328300
2012-08-14363.00366.00352.00365.0052001861700
2012-08-13359.00364.00359.00364.001800651700
2012-08-10359.00359.00348.00359.001100387800
2012-08-09349.00359.00343.00359.00900315200
2012-08-08355.00358.00353.00353.002400856200
2012-08-07351.00355.00347.00355.001300457100
2012-08-06345.00350.00344.00350.002500867900
2012-08-03337.00345.00337.00345.0039001321200
2012-08-02345.00349.00344.00344.0040001385100
2012-08-01344.00350.00335.00348.0044001492200
2012-07-31346.00352.00346.00352.0067002343800
2012-07-30339.00355.00339.00351.0080002800600
2012-07-27337.00348.00323.00340.0091003101700
2012-07-26343.00345.00335.00342.0094003187200
2012-07-25343.00356.00343.00344.00159005523100
2012-07-24375.00378.00338.00359.00113004051500
2012-07-23390.00390.00377.00384.0075002872800
2012-07-20402.00402.00394.00399.0030001190100
2012-07-19404.00406.00400.00400.001700684000
2012-07-18406.00406.00399.00405.0082003289200
2012-07-17393.00408.00393.00405.0065002611200
2012-07-13393.00393.00390.00393.001800705800
2012-07-12380.00394.00370.00394.00196007425100
2012-07-11391.00391.00381.00385.00103003987600
2012-07-10410.00411.00401.00406.00153006217200
2012-07-09426.00426.00409.00420.00101004244100

   ※ 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