[7614 JQスタンダード] オーエムツー 日足 時系列データ

[7614 JQスタンダード] オーエムツー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12810.00814.00809.00812.0078006329400
2013-07-11808.00809.00805.00808.0084006787400
2013-07-10800.00809.00799.00809.0079006334900
2013-07-09790.00798.00790.00797.0056004442200
2013-07-08799.00799.00786.00787.001500011856300
2013-07-05797.00800.00785.00785.002630020916900
2013-07-04789.00795.00782.00795.0071005598300
2013-07-03788.00788.00775.00776.001660012930800
2013-07-02788.00790.00775.00776.002470019318500
2013-07-01755.00776.00755.00776.00109008333900
2013-06-28745.00747.00742.00745.002360017600200
2013-06-27747.00747.00745.00746.00106007914100
2013-06-26765.00765.00747.00747.0081006131700
2013-06-25760.00764.00747.00761.0067005047200
2013-06-24756.00756.00746.00752.00125009405700
2013-06-21768.00768.00752.00752.0043003254100
2013-06-20784.00784.00771.00784.0015001168400
2013-06-19778.00784.00770.00784.0046003576600
2013-06-18760.00780.00760.00770.0028002137100
2013-06-17745.00759.00740.00759.0094007000000
2013-06-14751.00755.00740.00745.0071005302000
2013-06-13781.00781.00745.00745.00107008203400
2013-06-12776.00814.00770.00780.0073005783000
2013-06-11767.00785.00765.00770.0092007074200
2013-06-10767.00768.00731.00739.0083006253900
2013-06-07700.00710.00682.00698.00112007799300
2013-06-06770.00770.00730.00754.0098007321700
2013-06-05781.00787.00780.00780.0028002188000
2013-06-04801.00801.00770.00790.0067005272200
2013-06-03823.00823.00801.00801.0074006019400
2013-05-31825.00834.00823.00823.00700577800
2013-05-30865.00865.00811.00811.0043003594500
2013-05-29836.00853.00821.00850.0059004990000
2013-05-28822.00845.00785.00821.00122009929600
2013-05-27858.00869.00818.00821.0082006808600
2013-05-24899.00902.00840.00870.0072006266400
2013-05-23905.00929.00873.00873.001280011520700
2013-05-22910.00910.00900.00901.0034003077400
2013-05-21916.00920.00905.00907.0044004016100
2013-05-20909.00927.00909.00924.0026002389300
2013-05-17861.00934.00861.00930.0038003466100
2013-05-16934.00945.00813.00900.002880026018500
2013-05-15945.00969.00934.00934.0094008874300
2013-05-14928.00930.00918.00930.0079007304900
2013-05-13924.00925.00920.00922.0061005626600
2013-05-10916.00920.00907.00916.0058005302000
2013-05-09926.00929.00915.00915.0046004244400
2013-05-08920.00920.00904.00920.0066006027500
2013-05-07899.00920.00893.00914.0093008386400
2013-05-02900.00900.00884.00897.0047004198500
2013-05-01899.00899.00885.00899.0059005259000
2013-04-30896.00897.00885.00896.0026002323100
2013-04-26894.00900.00892.00896.0027002418600
2013-04-25905.00905.00892.00896.0027002426900
2013-04-24890.00905.00888.00905.0069006159400
2013-04-23889.00889.00883.00884.0042003723400
2013-04-22880.00880.00871.00874.0044003854600
2013-04-19877.00878.00862.00878.0040003482800
2013-04-18880.00880.00865.00878.0012001052900
2013-04-17884.00884.00845.00876.001220010503900
2013-04-16865.00885.00865.00880.0047004083000
2013-04-15850.00897.00850.00890.001730014951400
2013-04-12830.00845.00830.00845.0095007958600
2013-04-11830.00830.00819.00825.0080006599400
2013-04-10820.00830.00820.00830.0039003214900
2013-04-09819.00820.00807.00815.0045003668400
2013-04-08810.00813.00810.00810.0033002676500
2013-04-05819.00819.00807.00807.0019001537800
2013-04-04798.00819.00798.00819.0020001609400
2013-04-03793.00800.00785.00800.0037002936800
2013-04-02795.00795.00780.00782.0068005370500
2013-04-01813.00820.00807.00815.0099008051600
2013-03-29808.00811.00805.00810.0041003310700
2013-03-28800.00810.00800.00810.0034002722400
2013-03-27797.00800.00793.00800.0062004947700
2013-03-26815.00816.00813.00815.0033002689000
2013-03-25794.00815.00791.00814.00100008023500
2013-03-22787.00800.00782.00792.0071005616300
2013-03-21794.00802.00782.00794.0063005000900
2013-03-19791.00801.00781.00790.0065005131800
2013-03-18800.00801.00788.00788.0087006889800
2013-03-15798.00800.00782.00800.0071005648700
2013-03-14785.00815.00780.00813.00100007905000
2013-03-13802.00824.00778.00787.003310026404700
2013-03-12830.00844.00819.00835.001480012309500
2013-03-11800.00825.00800.00818.001790014464300
2013-03-08767.00788.00767.00782.0077005969900
2013-03-07765.00767.00761.00766.0031002368900
2013-03-06763.00774.00751.00765.001690012869600
2013-03-05749.00760.00741.00754.001730012986800
2013-03-04743.00745.00733.00745.0072005344000
2013-03-01742.00742.00730.00730.00600439200
2013-02-28743.00743.00728.00737.001200882200
2013-02-27731.00742.00731.00742.0014001034300
2013-02-26744.00744.00742.00742.00200148600
2013-02-25731.00743.00728.00741.0094006933700
2013-02-22728.00728.00728.00728.00600436800
2013-02-21713.00732.00713.00720.0096006967800
2013-02-20720.00720.00712.00713.0034002440900
2013-02-19721.00725.00720.00720.001200869100
2013-02-18724.00725.00713.00725.0051003675700
2013-02-15730.00738.00730.00732.001520011119700
2013-02-14730.00732.00730.00730.00900657600
2013-02-13724.00726.00720.00725.00126009129800
2013-02-12715.00725.00713.00715.002650019060700
2013-02-08732.00733.00720.00730.001200872300
2013-02-07725.00732.00720.00730.0060004362500
2013-02-06720.00724.00720.00723.0020001445600
2013-02-05722.00723.00718.00722.0052003750800
2013-02-04713.00722.00712.00722.0076005448300
2013-02-01710.00712.00706.00711.0032002268300
2013-01-31708.00717.00705.00708.0048003402100
2013-01-30720.00720.00708.00711.0061004356700
2013-01-29706.00723.00705.00719.002450017541400
2013-01-28740.00741.00736.00741.001790013222200
2013-01-25737.00748.00736.00739.00114008441400
2013-01-24739.00740.00735.00737.0033002436900
2013-01-23731.00739.00730.00739.0050003661100
2013-01-22749.00750.00735.00740.001520011262500
2013-01-21745.00750.00744.00750.0059004404400
2013-01-18735.00755.00735.00740.00113008387400
2013-01-17742.00742.00731.00732.0058004267300
2013-01-16750.00751.00745.00745.0045003371300
2013-01-15750.00755.00740.00751.001800013491000
2013-01-11740.00750.00739.00750.0087006460000
2013-01-10724.00740.00724.00740.0054003929900
2013-01-09726.00727.00724.00725.0093006746600
2013-01-08735.00738.00733.00733.0082006027500
2013-01-07731.00737.00731.00733.0098007183700
2013-01-04731.00736.00723.00729.001500010983800
2012-12-28710.00721.00710.00715.0070005008000
2012-12-27708.00710.00702.00710.00112007928600
2012-12-26710.00715.00707.00708.0053003765500
2012-12-25705.00710.00704.00710.0036002544800
2012-12-21702.00710.00700.00700.0025001756800
2012-12-20714.00715.00702.00702.0061004335000
2012-12-19730.00730.00711.00715.0052003746900
2012-12-18729.00735.00726.00727.0056004081300
2012-12-17717.00735.00717.00726.00102007365800
2012-12-14710.00717.00700.00717.00103007316200
2012-12-13710.00735.00705.00716.001730012395000
2012-12-12754.00754.00676.00688.009790071918100
2012-12-11648.00654.00646.00654.0048003112600
2012-12-10629.00641.00629.00641.0031001968400
2012-12-07616.00628.00616.00627.0026001623100
2012-12-06615.00622.00614.00622.0050003081100
2012-12-05614.00621.00614.00615.00106006520500
2012-12-04615.00615.00613.00615.0037002274900
2012-12-03621.00622.00621.00622.001300807600
2012-11-30614.00614.00613.00613.00300184100
2012-11-29612.00624.00612.00615.0037002288100
2012-11-28615.00615.00609.00610.0018001104600
2012-11-27615.00615.00614.00615.0028001721900
2012-11-26620.00620.00614.00615.0073004499700
2012-11-2200
2012-11-21620.00620.00612.00612.00600368900
2012-11-20618.00618.00612.00612.0019001167900
2012-11-19610.00610.00610.00610.0010061000
2012-11-16613.00613.00611.00611.00500305700
2012-11-15618.00618.00612.00617.0040002470200
2012-11-14619.00619.00616.00618.00900556100
2012-11-13615.00616.00615.00616.00800492300
2012-11-12618.00618.00611.00611.00300184000
2012-11-09615.00615.00603.00610.001400854800
2012-11-08619.00619.00619.00619.00300185700
2012-11-07614.00614.00610.00610.001500916100
2012-11-06622.00622.00611.00611.001200739300
2012-11-05615.00619.00615.00618.001600985000
2012-11-02610.00611.00610.00611.001000610100
2012-11-01619.00619.00609.00609.00800492200
2012-10-31607.00615.00606.00615.0023001406900
2012-10-30620.00620.00604.00608.0031001912100
2012-10-29620.00620.00620.00620.00400248000
2012-10-26623.00623.00615.00615.00900558200
2012-10-25608.00618.00608.00618.00300184400
2012-10-24607.00607.00604.00604.00400241900
2012-10-23624.00624.00604.00607.001600981900
2012-10-22612.00612.00611.00611.00200122300
2012-10-1900
2012-10-18595.00611.00595.00611.00300181100
2012-10-17612.00615.00612.00615.00600367500
2012-10-16608.00617.00601.00609.00106006511700
2012-10-15618.00618.00615.00615.0040002470200
2012-10-12615.00618.00615.00618.0031001907900
2012-10-11605.00611.00604.00611.0048002915900
2012-10-10601.00604.00601.00604.001400843400
2012-10-09598.00611.00594.00603.0069004188500
2012-10-05590.00600.00583.00599.001600949800
2012-10-04587.00600.00586.00600.001500895900
2012-10-03595.00596.00595.00596.00700416700
2012-10-02605.00605.00600.00600.00800482900
2012-10-01604.00607.00604.00607.0020001209500
2012-09-28605.00605.00605.00605.00200121000
2012-09-27600.00605.00600.00600.0030001806000
2012-09-26594.00600.00594.00600.0044002631700
2012-09-25604.00604.00586.00586.00900531100
2012-09-24598.00604.00598.00604.0056003354700
2012-09-2100
2012-09-20598.00600.00598.00600.0038002278200
2012-09-19587.00598.00587.00598.0018001063000
2012-09-18590.00600.00590.00598.0092005460300
2012-09-14594.00594.00581.00590.0023001349600
2012-09-13599.00599.00586.00588.0022001306200
2012-09-12600.00600.00581.00581.0067003995600
2012-09-11571.00595.00571.00580.0043002493700
2012-09-10573.00585.00571.00579.0048002762100
2012-09-07562.00574.00562.00570.0029001648200
2012-09-06581.00581.00551.00572.00134007547800
2012-09-05593.00595.00587.00587.00128007544500
2012-09-04600.00648.00591.00600.008710052927900
2012-09-03550.00550.00550.00550.00900495000
2012-08-31549.00549.00542.00548.001700926100
2012-08-30548.00548.00548.00548.0010054800
2012-08-2900
2012-08-28540.00540.00533.00540.0022001180200
2012-08-27540.00540.00540.00540.0010054000
2012-08-24542.00542.00541.00541.00600325100
2012-08-23542.00542.00542.00542.00500271000
2012-08-22542.00542.00542.00542.00500271000
2012-08-21537.00560.00537.00548.001300715300
2012-08-20529.00534.00522.00534.0022001162400
2012-08-17540.00548.00540.00548.001400758300
2012-08-1600
2012-08-15551.00551.00551.00551.0031001708100
2012-08-14552.00552.00551.00551.00300165500
2012-08-13539.00545.00539.00545.001500810800
2012-08-10540.00540.00539.00539.001500809900
2012-08-09533.00541.00531.00540.0031001664900
2012-08-08532.00532.00530.00530.0028001488700
2012-08-07523.00525.00523.00525.0030001571400
2012-08-06522.00541.00521.00523.0025001308100
2012-08-03539.00542.00519.00542.0021001122700
2012-08-02540.00540.00515.00535.001800947800
2012-08-01545.00545.00515.00530.0032001699800
2012-07-31550.00550.00550.00550.00600330000
2012-07-30551.00559.00541.00552.0029001597700
2012-07-27533.00560.00531.00560.002020011018800
2012-07-26565.00583.00562.00583.00117006639400
2012-07-25568.00570.00558.00564.0043002429600
2012-07-24565.00570.00536.00561.00101005593800
2012-07-23575.00582.00570.00575.0053003036300
2012-07-20585.00585.00576.00580.001100641200
2012-07-19593.00594.00585.00585.0036002123800
2012-07-18589.00592.00589.00591.0022001296800
2012-07-17581.00589.00570.00589.00107006213100
2012-07-13581.00583.00579.00583.0037002146400
2012-07-12580.00583.00547.00583.00133007554000
2012-07-11588.00592.00585.00585.0061003575500
2012-07-10596.00600.00591.00591.0045002676800
2012-07-09603.00604.00599.00601.0042002525800

   ※ 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