[7618 JQスタンダード] PCDEPOT 日足 時系列データ

[7618 JQスタンダード] PCDEPOT (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1238000.0038500.0037000.0038000.0038114463650
2013-07-1136900.0038500.0036900.0038500.0031811928600
2013-07-1036400.0037900.0035750.0037900.0085131339850
2013-07-0935300.0036000.0034050.0035700.0038213485400
2013-07-0835000.0035400.0034150.0034950.0060821126400
2013-07-0531100.0035000.0031100.0034000.0081927239050
2013-07-0432700.0032700.0032100.0032500.00431401400
2013-07-0332100.0032700.0032100.0032650.002367639450
2013-07-0231900.0032300.0031550.0032000.002899222400
2013-07-0132000.0032000.0031300.0032000.0025794600
2013-06-2831750.0032200.0030950.0032000.0044514143450
2013-06-2732000.0032000.0030650.0032000.001895966800
2013-06-2632000.0032000.0030600.0031800.001294080400
2013-06-2532000.0032000.0031000.0031700.0050916057600
2013-06-2432600.0032600.0031000.0032450.002036530050
2013-06-2131000.0032200.0030300.0030500.0068921512000
2013-06-2030500.0032900.0030500.0032000.0049315360950
2013-06-1930100.0031500.0029800.0030500.001685117600
2013-06-1829600.0031200.0029300.0030200.002597781960
2013-06-1729500.0029500.0028500.0028500.0025735500
2013-06-1429800.0029900.0029500.0029500.0012355900
2013-06-1329500.0029500.0028100.0029000.00611750840
2013-06-1229310.0029990.0029310.0029990.00581701310
2013-06-1129730.0030000.0029500.0030000.00982923010
2013-06-1031000.0031100.0028520.0029230.002427331750
2013-06-0727100.0028300.0026000.0026100.0044211781140
2013-06-0628000.0028000.0027100.0027100.002346409940
2013-06-0528990.0030000.0028780.0028780.00762217300
2013-06-0428000.0028600.0027800.0028000.002115909740
2013-06-0327700.0028500.0027510.0028000.001724786800
2013-05-3128700.0029000.0028210.0028500.001233524150
2013-05-3029790.0029790.0028800.0028900.001163375160
2013-05-2929000.0029700.0028700.0029290.001303759300
2013-05-2828160.0029000.0028150.0028500.00521483700
2013-05-2729000.0029000.0028000.0029000.001353886020
2013-05-2429500.0030000.0028600.0028800.003349890520
2013-05-2331100.0031500.0029990.0029990.0047314503870
2013-05-2231100.0031900.0031100.0031300.001213775400
2013-05-2133600.0033600.0031800.0032100.0033110747750
2013-05-2033000.0033500.0032000.0033450.002979648000
2013-05-1731150.0033500.0030900.0032300.0043914025150
2013-05-1634000.0034000.0030650.0031850.0083326439250
2013-05-1535400.0035400.0032000.0034000.0073524436400
2013-05-1439400.0039400.0033000.0034200.00136049228900
2013-05-1339000.0041500.0035400.0038000.00200478307950
2013-05-1030000.0037300.0029300.0035250.00143849639720
2013-05-0930500.0030500.0029800.0030300.001263791210
2013-05-0830500.0031500.0029520.0030000.0063519287220
2013-05-0728260.0030500.0028210.0030300.0077722836170
2013-05-0228300.0028500.0027500.0028150.003198981800
2013-05-0125340.0029340.0025200.0028000.00103028287290
2013-04-3025010.0025340.0024810.0025340.00491224040
2013-04-2625500.0025500.0025000.0025140.002476202460
2013-04-2525000.0025420.0024900.0025400.001333340820
2013-04-2424000.0025390.0023850.0025390.0053213044720
2013-04-2323470.0023800.0023470.0023800.00511203720
2013-04-2223220.0023790.0023120.0023470.001824256470
2013-04-1923740.0023750.0023100.0023480.001854330790
2013-04-1823440.0023440.0023000.0023430.001242871410
2013-04-1723300.0023460.0023260.0023270.00521211050
2013-04-1623000.0023600.0022700.0023000.001543558140
2013-04-1523800.0023950.0023020.0023110.002405694630
2013-04-1222700.0023500.0022250.0023490.0043910106610
2013-04-1122400.0022700.0021810.0022400.002956624240
2013-04-1022300.0022300.0021700.0022300.001683740370
2013-04-0922390.0022390.0021380.0022050.001252716750
2013-04-0822000.0022000.0021500.0021630.002054473000
2013-04-0521490.0021780.0021160.0021600.001683605260
2013-04-0421330.0021560.0021100.0021490.001172514000
2013-04-0320510.0021300.0020300.0021300.001342770590
2013-04-0219900.0021190.0019900.0020650.001593243680
2013-04-0122400.0022400.0020810.0020820.004178896790
2013-03-2922200.0022500.0022000.0022480.001503337000
2013-03-2822800.0022800.0022140.0022350.004459944760
2013-03-2722990.0023250.0022400.0022700.0077217690550
2013-03-2623450.0023450.0022400.0023000.00184442686880
2013-03-2523100.0023300.0021560.0021790.0059913427150
2013-03-2222400.0023600.0022400.0022900.00161937284870
2013-03-2121480.0022400.0021310.0022400.0070215193260
2013-03-1921350.0021350.0021180.0021320.001843914020
2013-03-1821300.0021300.0021190.0021190.002004250160
2013-03-1521500.0021500.0021250.0021250.002395110750
2013-03-1421010.0021440.0020900.0021220.0058212273270
2013-03-1321420.0021420.0021050.0021110.002324908650
2013-03-1221100.0021440.0020840.0021260.0088418633910
2013-03-1120850.0021500.0020810.0021470.00130927457980
2013-03-0821540.0021700.0020800.0021250.00142630357450
2013-03-0720510.0021240.0020510.0021120.0085817934700
2013-03-0620500.0021350.0020370.0020450.00108722450110
2013-03-0521000.0021410.0020700.0020700.00141029619230
2013-03-0421400.0021770.0020700.0021000.00436292188490
2013-03-0119550.0023400.0019500.0023010.005523122980660
2013-02-2819210.0019500.0019110.0019400.003647017110
2013-02-2719280.0019550.0019160.0019160.0062912114460
2013-02-2619200.0019300.0019000.0019150.003416523220
2013-02-2520000.0020200.0019360.0019370.00162631924230
2013-02-2218900.0022900.0018900.0020360.007079150252430
2013-02-2118500.0019400.0018300.0018900.00114221675070
2013-02-2018750.0018750.0018500.0018670.0024445660
2013-02-1918500.0018500.0018250.0018450.00991829360
2013-02-1818600.0018750.0018150.0018500.001011863470
2013-02-1518310.0018750.0018100.0018480.002694942510
2013-02-1418750.0018890.0018300.0018600.0070513121910
2013-02-1318900.0019000.0018400.0018400.001522840760
2013-02-1219200.0019200.0018900.0018900.002154102140
2013-02-0819500.0019600.0019150.0019200.004027813020
2013-02-0719200.0019460.0019100.0019440.001943732620
2013-02-0619200.0019500.0019110.0019150.001192289220
2013-02-0519300.0019500.0019120.0019200.00931794610
2013-02-0419450.0019670.0018910.0019300.003396542410
2013-02-0118900.0018990.0018650.0018800.002404516970
2013-01-3118990.0018990.0018610.0018800.00921740100
2013-01-3018820.0018900.0018600.0018800.002023795140
2013-01-2918090.0018600.0018090.0018500.002003680910
2013-01-2818100.0018110.0018000.0018000.00621121130
2013-01-2518100.0018100.0017960.0017970.0055993130
2013-01-2417780.0018100.0017780.0018100.00811455980
2013-01-2318000.0018000.0017630.0018000.002083723570
2013-01-2218400.0018490.0018050.0018050.001502746480
2013-01-2118190.0018400.0018000.0018400.001462652090
2013-01-1818500.0018500.0018180.0018190.001302379540
2013-01-1718800.0018800.0018160.0018490.003506470810
2013-01-1618920.0018920.0018400.0018500.001542859650
2013-01-1518990.0018990.0018520.0018520.002124004900
2013-01-1118300.0018650.0018300.0018600.001182179160
2013-01-1018500.0018500.0018000.0018320.004287853540
2013-01-0918230.0018400.0017710.0018000.001703058890
2013-01-0817600.0018900.0017530.0018200.0061411137010
2013-01-0717470.0017650.0017320.0017500.0060810570910
2013-01-0417200.0017550.0017070.0017280.001893262080
2012-12-2817190.0017190.0017070.0017180.0038651860
2012-12-2717000.0017300.0016990.0017000.001182011630
2012-12-2617000.0017000.0016940.0016990.00841427790
2012-12-2517000.0017000.0016910.0016920.002414088100
2012-12-2116950.0017000.0016900.0016910.00911540840
2012-12-2017000.0017200.0016880.0017000.002223770240
2012-12-1917000.0017000.0016870.0017000.001081832800
2012-12-1817000.0017000.0016900.0017000.00721222780
2012-12-1716990.0016990.0016900.0016990.0046780990
2012-12-1416960.0016960.0016840.0016900.00741250460
2012-12-1316900.0016900.0016840.0016900.00681148760
2012-12-1216900.0016900.0016830.0016900.001873158430
2012-12-1116900.0016930.0016870.0016900.00731233580
2012-12-1016900.0016950.0016800.0016890.001582668520
2012-12-0716870.0016980.0016800.0016900.002664482120
2012-12-0616780.0016860.0016780.0016800.001242084510
2012-12-0516850.0016850.0016680.0016690.001903198880
2012-12-0416960.0016980.0016820.0016950.001232075400
2012-12-0316970.0016980.0016900.0016970.0052882290
2012-11-3016960.0016980.0016900.0016980.0017288020
2012-11-2916900.0016960.0016820.0016960.003115232380
2012-11-2816890.0016970.0016830.0016830.0023388810
2012-11-2716780.0016900.0016780.0016890.004587688040
2012-11-2616800.0016980.0016780.0016780.00991665500
2012-11-2216680.0016940.0016680.0016780.0034572750
2012-11-2116880.0016880.0016670.0016840.0043723240
2012-11-2016930.0016990.0016880.0016880.0038643350
2012-11-1917020.0017020.0016560.0016950.00611030180
2012-11-1616700.0017000.0016700.0017000.0047792240
2012-11-1516650.0016740.0016500.0016600.00801329220
2012-11-1416620.0016800.0016600.0016800.0054903240
2012-11-1316600.0017800.0016390.0016990.001342296930
2012-11-1216880.0016880.0016330.0016600.001242081580
2012-11-0916300.0016800.0016010.0016770.002894711800
2012-11-0816900.0016980.0016700.0016890.001131904130
2012-11-0716600.0016980.0016300.0016880.0082713756830
2012-11-0617600.0017800.0017560.0017800.003115472380
2012-11-0517750.0017750.0017700.0017750.0040709110
2012-11-0217870.0017970.0017750.0017750.0037658970
2012-11-0117770.0017870.0017650.0017870.00931650990
2012-10-3117700.0018000.0017700.0017870.001011797300
2012-10-3017710.0017760.0017700.0017700.0036637800
2012-10-2917920.0017920.0017660.0017700.00591050190
2012-10-2617700.0018000.0017700.0017920.00741322800
2012-10-2517760.0017990.0017760.0017950.0025446200
2012-10-2418000.0018000.0017900.0017920.0020358520
2012-10-2317990.0018010.0017850.0018010.0037665990
2012-10-2217680.0018010.0017680.0017990.00711271060
2012-10-1917900.0017900.0017850.0017860.0045804890
2012-10-1818000.0018000.0017900.0017900.0019341200
2012-10-1718010.0018200.0017660.0017850.00961722070
2012-10-1617910.0017980.0017800.0017800.00821465560
2012-10-1517930.0017930.0017900.0017930.001051882500
2012-10-1218000.0018000.0017650.0017700.00711273640
2012-10-1117510.0017930.0017510.0017930.00671180860
2012-10-1018000.0018000.0017200.0017500.001302301880
2012-10-0917900.0018030.0017900.0018030.001212175810
2012-10-0517800.0017880.0017770.0017770.0022392220
2012-10-0417920.0017920.0017700.0017700.00471230
2012-10-0317510.0017960.0017500.0017960.0043757110
2012-10-0217450.0017500.0017440.0017500.008139690
2012-10-0117800.0017900.0017450.0017900.0021371500
2012-09-2817500.0017890.0017400.0017890.00711261590
2012-09-2717760.0017760.0017410.0017500.0016279810
2012-09-2617800.0018140.0017800.0018120.0048862600
2012-09-2517760.0018000.0017760.0018000.00721281170
2012-09-2417760.0017760.0017760.0017760.008142080
2012-09-2117820.0017940.0017650.0017940.0044780430
2012-09-2017910.0017950.0017820.0017820.0014250530
2012-09-1917660.0018000.0017660.0018000.0023413260
2012-09-1817780.0017800.0017580.0017580.0020354360
2012-09-1417900.0018200.0017800.0018090.0017304900
2012-09-1318190.0018190.0018190.0018190.00118190
2012-09-1218200.0018200.0018000.0018190.00691255590
2012-09-1117940.0017980.0017680.0017980.00781381380
2012-09-1017910.0018040.0017700.0017930.00571020080
2012-09-0717700.0017910.0017700.0017910.0029515220
2012-09-0618060.0018060.0017500.0017500.00891568890
2012-09-0518200.0018200.0017810.0017830.0047846660
2012-09-0418250.0018250.0018030.0018200.0022400010
2012-09-0318220.0018220.0018210.0018210.00472860
2012-08-3118090.0018230.0018070.0018230.0010181300
2012-08-3018170.0018170.0018080.0018090.007126690
2012-08-2918100.0018170.0018100.0018170.0015271590
2012-08-2818100.0018380.0018100.0018380.0028513110
2012-08-2718200.0018280.0018200.0018280.0018328590
2012-08-2418390.0018390.0018030.0018200.0016291790
2012-08-2318210.0018250.0018000.0018250.00751359360
2012-08-2218250.0018370.0018250.0018360.0013237610
2012-08-2118240.0018400.0018230.0018400.0015275670
2012-08-2018380.0018500.0018230.0018230.0013238320
2012-08-1718250.0018500.0018250.0018500.0013239500
2012-08-1618720.0018720.0018210.0018240.0041751410
2012-08-1518750.0018750.0018160.0018500.0027498000
2012-08-1418910.0019000.0018570.0018790.0047884560
2012-08-1318510.0018900.0018280.0018700.001542853180
2012-08-1017840.0018450.0017840.0018010.002334183320
2012-08-0917250.0017400.0017250.0017400.0028484120
2012-08-0817350.0017350.0017120.0017200.0020344510
2012-08-0717080.0017170.0017070.0017150.0028478380
2012-08-0617000.0017320.0017000.0017210.00941602070
2012-08-0317600.0017600.0017040.0017110.00621068030
2012-08-0217450.0017550.0017350.0017540.0028489270
2012-08-0117050.0017500.0017050.0017280.0035604080
2012-07-3117270.0017270.0017000.0017100.0050851650
2012-07-3017300.0017300.0017050.0017250.0055940070
2012-07-2717300.0017960.0017010.0017450.00861507430
2012-07-2617300.0017300.0016920.0017020.0035597040
2012-07-2517600.0017690.0016900.0016900.001612763360
2012-07-2417010.0017250.0017000.0017200.002313952480
2012-07-2317860.0017860.0017210.0017370.002694739180
2012-07-2017900.0017920.0017800.0017900.001041856700
2012-07-1917820.0018340.0017820.0018000.00761362520
2012-07-1818200.0018200.0017750.0018000.003125608600
2012-07-1718680.0018680.0018160.0018230.001743201860
2012-07-1318630.0018690.0018450.0018500.003025601540
2012-07-1219400.0019400.0018860.0018900.004208014800
2012-07-1119100.0019500.0018870.0019070.002675107900
2012-07-1019000.0019340.0018780.0018890.005009518800
2012-07-0919900.0019990.0018800.0018810.00149729046040

   ※ 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