[7603 JQスタンダード] マックハウス 日足 時系列データ

[7603 JQスタンダード] マックハウス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12901.00913.00900.00906.001220011039300
2013-07-11907.00913.00896.00905.002820025483200
2013-07-10907.00927.00907.00918.002560023340300
2013-07-09912.00921.00912.00915.001250011465800
2013-07-08906.00911.00900.00908.001800016310100
2013-07-05903.00903.00896.00900.001290011608200
2013-07-04896.00909.00885.00898.002590023121600
2013-07-03878.00888.00878.00888.004010035271900
2013-07-02880.00880.00875.00878.002300020181000
2013-07-01887.00887.00877.00879.0045003957700
2013-06-28866.00879.00866.00878.0040003501200
2013-06-27865.00868.00862.00863.0084007262000
2013-06-26877.00877.00865.00870.001510013197100
2013-06-25880.00880.00879.00880.0075006598000
2013-06-24906.00906.00875.00876.001860016395100
2013-06-21880.00880.00872.00873.0038003329000
2013-06-20872.00880.00872.00880.0023002009900
2013-06-19873.00880.00872.00873.001770015533000
2013-06-18880.00880.00872.00872.0038003331300
2013-06-17886.00893.00876.00876.0065005748800
2013-06-14905.00905.00852.00883.001430012576000
2013-06-13905.00910.00902.00906.0015001359500
2013-06-12911.00912.00906.00909.0028002546600
2013-06-11922.00926.00916.00916.001700015662500
2013-06-10939.00943.00932.00940.004050038028800
2013-06-07966.00966.00900.00924.002790025924100
2013-06-06969.00973.00961.00966.00100009678000
2013-06-05976.00976.00961.00970.0078007543500
2013-06-04953.00958.00935.00958.0096009071900
2013-06-03991.00994.00952.00955.0065006377200
2013-05-31997.001000.00991.00995.0050004981000
2013-05-301006.001006.00995.00996.0030003000200
2013-05-291014.001017.001013.001013.00700710000
2013-05-28999.001014.00997.001014.0012001204300
2013-05-271003.001003.00996.001000.0054005398300
2013-05-241000.001030.00991.001003.001340013447700
2013-05-231025.001040.001003.001010.0093009467100
2013-05-221049.001049.001020.001038.0069007161400
2013-05-211032.001049.001032.001049.0033003446500
2013-05-201030.001050.001021.001034.0069007148100
2013-05-17998.001030.00998.001030.0085008673400
2013-05-161002.001022.00992.00998.001570015708900
2013-05-151017.001022.00999.001020.001340013492700
2013-05-14999.001000.00997.001000.0036003597000
2013-05-13992.001006.00991.001000.0076007568000
2013-05-10966.001010.00966.001000.006030058755200
2013-05-091042.001042.001001.001011.001620016552600
2013-05-081059.001059.001042.001042.0054005653500
2013-05-071080.001084.001048.001059.001430015142600
2013-05-021058.001064.001042.001046.0081008538900
2013-05-011060.001087.001056.001059.0056005998900
2013-04-301080.001080.001065.001070.0019002038400
2013-04-261075.001075.001052.001075.0056005960600
2013-04-251065.001082.001055.001082.0068007246500
2013-04-241041.001072.001041.001072.0061006462800
2013-04-231033.001074.001030.001041.0077008075300
2013-04-221025.001034.001020.001025.0079008098100
2013-04-191004.001025.001004.001025.0040004061900
2013-04-181010.001015.001001.001008.0047004736600
2013-04-17999.001020.00999.001016.0072007255800
2013-04-16992.001000.00988.00998.001170011630900
2013-04-151010.001010.00990.001000.0077007701300
2013-04-121003.001012.00992.001012.001160011627000
2013-04-11999.001030.00997.001016.002640026818100
2013-04-10986.001015.00986.001010.004090040555900
2013-04-091010.001020.001008.001019.0062006292400
2013-04-081020.001020.001002.001013.0049004951500
2013-04-051022.001031.00986.001011.001070010803400
2013-04-041007.001020.00980.001011.001670016616300
2013-04-03978.001007.00977.001007.0078007759100
2013-04-02945.00971.00937.00971.0074007019200
2013-04-01999.001000.00965.00965.002150021064500
2013-03-29999.001050.00992.00999.003650036647700
2013-03-281066.001066.001066.001066.001950020787000
2013-03-27924.00924.00893.00916.0049004466600
2013-03-26923.00923.00910.00920.0025002297900
2013-03-25919.00925.00898.00914.001650015153800
2013-03-22901.00916.00878.00916.0058005190800
2013-03-21869.00919.00858.00916.002640023215200
2013-03-19840.00850.00840.00850.00109009241000
2013-03-18838.00851.00825.00840.00115009603800
2013-03-15836.00838.00828.00838.0040003332400
2013-03-14830.00833.00822.00833.00111009136000
2013-03-13839.00840.00820.00827.0098008106700
2013-03-12830.00840.00820.00832.001710014297200
2013-03-11805.00840.00805.00840.002320019007900
2013-03-08799.00805.00798.00804.0079006334900
2013-03-07810.00810.00798.00798.002290018389700
2013-03-06810.00811.00795.00810.0083006660200
2013-03-05805.00810.00797.00810.001860014913300
2013-03-04802.00803.00799.00803.0081006489500
2013-03-01801.00804.00799.00800.0091007284500
2013-02-28800.00805.00799.00805.0054004326300
2013-02-27803.00806.00796.00800.001380011061900
2013-02-26800.00820.00790.00807.004360035034100
2013-02-25859.00865.00850.00865.002520021624200
2013-02-22838.00859.00838.00859.002430020611300
2013-02-21820.00841.00820.00835.001940016182600
2013-02-20832.00834.00820.00820.001430011847600
2013-02-19849.00849.00829.00837.001340011211700
2013-02-18848.00850.00832.00845.001890015946700
2013-02-15828.00828.00812.00821.002030016637200
2013-02-14796.00888.00796.00830.009340076934600
2013-02-13745.00746.00742.00745.001570011681800
2013-02-12740.00751.00740.00750.001530011376500
2013-02-08735.00745.00734.00740.00100007382400
2013-02-07740.00747.00725.00740.002140015838600
2013-02-06745.00750.00737.00745.002910021684400
2013-02-05720.00741.00720.00741.002130015555300
2013-02-04706.00721.00706.00720.002320016531700
2013-02-01698.00708.00694.00704.002170015196500
2013-01-31695.00695.00690.00694.001880013019800
2013-01-30681.00695.00680.00695.002410016556800
2013-01-29680.00682.00675.00681.002450016648000
2013-01-28676.00680.00676.00680.004130027979300
2013-01-25672.00678.00670.00674.0012170081916800
2013-01-24675.00686.00675.00686.0026001767400
2013-01-23676.00676.00675.00675.00142009588500
2013-01-22683.00683.00675.00675.0077005244000
2013-01-21681.00687.00681.00683.0025001704400
2013-01-18688.00690.00679.00687.0080005484200
2013-01-17685.00690.00685.00688.0026001790300
2013-01-16679.00690.00679.00690.0020001363500
2013-01-15693.00695.00689.00689.001480010217700
2013-01-11702.00702.00689.00689.0070004878600
2013-01-10688.00706.00686.00693.004010027855600
2013-01-09700.00710.00692.00710.0093006506300
2013-01-08690.00709.00690.00700.0060004189400
2013-01-07690.00710.00690.00705.00133009346400
2013-01-04680.00692.00680.00687.002120014540700
2012-12-28664.00675.00661.00666.00131008698300
2012-12-27655.00671.00655.00665.00119007910700
2012-12-26662.00670.00648.00665.00136008984200
2012-12-25669.00672.00663.00665.0067004469600
2012-12-21661.00670.00650.00670.0081005348200
2012-12-20660.00684.00649.00677.002330015586500
2012-12-19621.00666.00621.00660.005520035706500
2012-12-18606.00620.00602.00620.0091005544700
2012-12-17603.00608.00600.00607.0056003375300
2012-12-14593.00600.00590.00599.0050002970500
2012-12-13596.00600.00587.00599.0050002976300
2012-12-12594.00595.00584.00589.00107006329600
2012-12-11586.00589.00584.00586.0050002929300
2012-12-10604.00604.00581.00588.004380026200500
2012-12-07584.00585.00578.00580.002390013882300
2012-12-06580.00589.00580.00585.00110006434700
2012-12-05586.00586.00579.00580.003600020891900
2012-12-04585.00585.00578.00581.0039002273100
2012-12-03574.00588.00574.00585.001960011359100
2012-11-30572.00572.00568.00570.0094005355200
2012-11-29574.00577.00567.00568.00138007893500
2012-11-28583.00583.00572.00577.0065003753300
2012-11-27571.00579.00570.00579.0026001488500
2012-11-26576.00578.00570.00573.00159009144400
2012-11-22565.00571.00564.00568.00100005660000
2012-11-21571.00575.00565.00570.0034001932100
2012-11-20579.00584.00566.00575.0084004806600
2012-11-19584.00584.00576.00579.0030001741100
2012-11-16583.00583.00580.00580.0020001160900
2012-11-15585.00589.00582.00583.0035002041900
2012-11-14590.00595.00585.00585.0043002547800
2012-11-13586.00599.00586.00596.001200711400
2012-11-12600.00600.00585.00585.0094005628500
2012-11-09593.00602.00593.00602.0024001435600
2012-11-08600.00602.00592.00598.0035002091400
2012-11-07590.00603.00590.00602.0028001670200
2012-11-06600.00600.00590.00592.0069004120200
2012-11-05589.00603.00589.00603.0048002856000
2012-11-02590.00593.00586.00592.0021001240800
2012-11-01589.00589.00583.00586.001000586800
2012-10-31590.00599.00590.00590.0037002191000
2012-10-30593.00599.00581.00590.0041002413600
2012-10-29588.00594.00581.00593.0022001297000
2012-10-26587.00587.00575.00580.0093005396000
2012-10-25590.00595.00579.00591.0055003221200
2012-10-24581.00585.00571.00582.0093005355700
2012-10-23580.00585.00580.00581.001100640800
2012-10-22573.00587.00572.00580.0040002327600
2012-10-1900
2012-10-18571.00583.00571.00583.0032001839200
2012-10-17576.00584.00572.00582.0030001731800
2012-10-16585.00585.00574.00574.0056003257900
2012-10-15591.00597.00583.00583.0037002185200
2012-10-12595.00595.00583.00591.0045002635000
2012-10-11597.00599.00587.00595.0046002737000
2012-10-10589.00604.00589.00592.00108006371100
2012-10-09594.00608.00591.00608.0043002575000
2012-10-05581.00594.00579.00594.0046002699600
2012-10-04576.00585.00576.00576.0026001504500
2012-10-03586.00586.00572.00580.00135007806600
2012-10-02594.00595.00585.00585.0041002416200
2012-10-01591.00593.00585.00590.0047002769700
2012-09-28580.00586.00577.00581.0057003311800
2012-09-27580.00588.00572.00582.0059003404100
2012-09-26598.00598.00580.00580.0038002235600
2012-09-25593.00595.00586.00588.0095005616100
2012-09-24590.00602.00590.00597.0047002809200
2012-09-21590.00594.00588.00593.001500887500
2012-09-20573.00585.00573.00585.001000577400
2012-09-19587.00587.00575.00575.0041002381400
2012-09-18591.00597.00588.00592.0054003196800
2012-09-14600.00600.00590.00597.0024001425800
2012-09-13598.00598.00585.00597.0019001129500
2012-09-12594.00597.00586.00595.0038002258500
2012-09-11583.00597.00580.00594.0021001240600
2012-09-10605.00605.00580.00582.00143008574700
2012-09-07562.00585.00562.00585.0039002250800
2012-09-06562.00565.00556.00560.00150008392700
2012-09-05561.00570.00558.00558.00141007945300
2012-09-04565.00579.00558.00561.00129007315300
2012-09-03582.00589.00556.00570.00165009478500
2012-08-31596.00608.00574.00584.005200030630200
2012-08-30583.00620.00572.00593.004580027161900
2012-08-29590.00590.00573.00582.0097005638600
2012-08-28598.00607.00586.00597.0066003938100
2012-08-27585.00600.00585.00598.00120007160800
2012-08-24583.00583.00583.00583.00200116600
2012-08-23580.00580.00580.00580.00700406000
2012-08-22580.00595.00580.00585.0079004643700
2012-08-21577.00577.00577.00577.00600346200
2012-08-20583.00585.00577.00577.0019001103800
2012-08-17585.00590.00580.00590.0038002229900
2012-08-16585.00590.00580.00585.0018001052900
2012-08-1500
2012-08-14584.00585.00576.00585.0043002498400
2012-08-13580.00587.00575.00583.0086005002700
2012-08-10580.00580.00567.00567.001760010163700
2012-08-09602.00603.00580.00590.0060003555500
2012-08-08590.00602.00590.00602.0067004009800
2012-08-07590.00597.00586.00590.0074004386700
2012-08-06592.00594.00582.00585.0030001766300
2012-08-03588.00597.00588.00590.001200708500
2012-08-02597.00600.00588.00588.001300774600
2012-08-01599.00600.00589.00600.00900534700
2012-07-31597.00600.00587.00600.00500295900
2012-07-30600.00605.00597.00597.0031001862500
2012-07-27590.00595.00590.00595.0025001477200
2012-07-26590.00590.00575.00585.0033001922200
2012-07-25599.00602.00590.00599.0023001380000
2012-07-24615.00625.00560.00609.001780010556600
2012-07-23641.00641.00618.00618.0024001519900
2012-07-20656.00656.00641.00645.0040002596900
2012-07-19650.00656.00641.00656.0026001685500
2012-07-18659.00660.00651.00658.0027001775000
2012-07-17660.00660.00640.00653.0070004563000
2012-07-13663.00665.00652.00663.0095006263200
2012-07-12674.00674.00654.00663.0048003186200
2012-07-11664.00679.00655.00673.0041002714700
2012-07-10685.00685.00660.00677.001770011997800
2012-07-09695.00697.00635.00684.006760045422400

   ※ 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