[7621 JQスタンダード] うかい 日足 時系列データ

[7621 JQスタンダード] うかい (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121710.001720.001710.001720.0011001886000
2013-07-111700.001700.001700.001700.0015002550000
2013-07-101715.001715.001688.001715.0011001883800
2013-07-091715.001715.001715.001715.00100171500
2013-07-0800
2013-07-051715.001715.001710.001715.0011001886000
2013-07-041690.001690.001690.001690.00400676000
2013-07-031719.001720.001660.001660.0048008089500
2013-07-021690.001700.001650.001700.0017002840300
2013-07-011680.001720.001641.001645.0029004844400
2013-06-281637.001637.001637.001637.0010001637000
2013-06-271660.001660.001635.001635.0022003627600
2013-06-261690.001690.001650.001650.0059009823600
2013-06-251700.001700.001690.001690.0010001693000
2013-06-241740.001740.001700.001700.006001040000
2013-06-2100
2013-06-201700.001720.001680.001720.0049008337900
2013-06-1900
2013-06-181700.001720.001700.001720.00400683900
2013-06-171676.001705.001676.001676.0015002529300
2013-06-141665.001720.001665.001720.006001017400
2013-06-131640.001720.001640.001720.0012002009500
2013-06-121650.001720.001650.001720.00200337000
2013-06-111710.001720.001650.001650.0024004082500
2013-06-101650.001670.001650.001670.00400664000
2013-06-071600.001690.001600.001635.0011001782600
2013-06-061661.001680.001600.001630.00780012750400
2013-06-051745.001747.001740.001747.0014002442900
2013-06-041650.001665.001650.001665.0047007768500
2013-06-031655.001660.001650.001651.0039006450500
2013-05-311669.001699.001668.001668.0016002677800
2013-05-301680.001749.001680.001683.0036006089500
2013-05-291700.001716.001656.001656.0022003682600
2013-05-281680.001680.001654.001654.008001331900
2013-05-271700.001700.001680.001681.0033005594500
2013-05-241700.001711.001700.001705.0011001872500
2013-05-231713.001730.001700.001700.0024004113000
2013-05-221750.001750.001740.001740.0018003148500
2013-05-211738.001750.001730.001750.0019003300300
2013-05-201750.001780.001745.001745.001050018402500
2013-05-171723.001743.001700.001740.0047008127100
2013-05-161710.001710.001690.001700.0023003909800
2013-05-151730.001730.001710.001729.0031005348000
2013-05-141707.001710.001707.001710.008001365900
2013-05-131698.001730.001698.001725.0048008205900
2013-05-101700.001719.001680.001680.0018003043300
2013-05-091730.001742.001656.001720.00890015141300
2013-05-081688.001724.001680.001724.0031005238200
2013-05-071680.001699.001661.001688.0048008008800
2013-05-021680.001720.001662.001662.0032005415400
2013-05-011710.001720.001700.001720.0051008717100
2013-04-301680.001710.001670.001704.00670011304700
2013-04-261675.001680.001670.001675.0016002676500
2013-04-251630.001680.001630.001675.0037006110000
2013-04-241620.001648.001620.001630.0017002776200
2013-04-231630.001630.001616.001618.0037005998100
2013-04-221632.001647.001630.001647.0038006204600
2013-04-191615.001625.001615.001625.0023003717000
2013-04-181625.001625.001625.001625.0010001625000
2013-04-171647.001647.001618.001625.0017002781400
2013-04-161647.001648.001612.001647.0018002951400
2013-04-151649.001649.001630.001630.0010001643400
2013-04-121647.001647.001600.001606.0052008444700
2013-04-111590.001647.001580.001631.0030004808700
2013-04-101648.001648.001590.001618.0053008519600
2013-04-091604.001640.001602.001603.0019003058900
2013-04-081630.001680.001600.001620.0056009157200
2013-04-051645.001645.001613.001630.0019003107900
2013-04-041644.001644.001643.001643.00400657500
2013-04-031620.001640.001561.001639.0025004004400
2013-04-021600.001600.001588.001590.0020003183400
2013-04-011621.001621.001600.001600.0043006921300
2013-03-291622.001659.001612.001657.0039006340800
2013-03-281630.001688.001625.001682.0036005920500
2013-03-271636.001670.001601.001642.001160019010400
2013-03-261799.001808.001756.001806.001300023363300
2013-03-251800.001800.001770.001775.00870015516000
2013-03-221800.001800.001775.001777.00560010043400
2013-03-211767.001800.001760.001770.00780013861100
2013-03-191736.001776.001736.001760.0021003674800
2013-03-181788.001800.001751.001800.0052009311300
2013-03-151731.001745.001730.001745.0024004160000
2013-03-141770.001770.001740.001740.0020003510000
2013-03-131735.001768.001701.001768.00590010335500
2013-03-121740.001740.001735.001735.0017002957400
2013-03-111699.001718.001682.001718.00700011919000
2013-03-081682.001682.001680.001682.0011001849600
2013-03-071680.001682.001680.001682.0035005882800
2013-03-061640.001680.001640.001680.0022003672500
2013-03-051640.001650.001640.001640.0013002137000
2013-03-041670.001670.001631.001640.0016002643600
2013-03-011670.001670.001670.001670.00100167000
2013-02-281660.001680.001660.001680.0022003662600
2013-02-271651.001665.001651.001665.00500829700
2013-02-261649.001649.001649.001649.00200329800
2013-02-251643.001675.001643.001674.0025004176800
2013-02-221650.001674.001635.001674.0026004306000
2013-02-211653.001653.001650.001650.0012001981000
2013-02-201655.001665.001651.001665.0021003477500
2013-02-191651.001665.001651.001665.008001327800
2013-02-181646.001665.001646.001665.00300497600
2013-02-151640.001665.001630.001665.0011001802300
2013-02-141640.001687.001640.001687.0014002325500
2013-02-131651.001659.001642.001650.0013002145200
2013-02-121645.001660.001644.001660.0014002319400
2013-02-081632.001660.001631.001660.0021003456500
2013-02-071649.001660.001649.001660.0039006445700
2013-02-061640.001645.001630.001630.0043007041500
2013-02-051599.001630.001599.001630.0031005005600
2013-02-041577.001598.001577.001594.0013002069200
2013-02-011570.001590.001570.001590.0016002524400
2013-01-311580.001590.001580.001590.0020003169500
2013-01-301560.001580.001560.001580.00500782000
2013-01-291566.001580.001566.001580.0022003456900
2013-01-281560.001566.001560.001566.0020003126000
2013-01-251548.001548.001548.001548.009001393200
2013-01-241520.001549.001520.001548.0045006908300
2013-01-231536.001536.001536.001536.00200307200
2013-01-221540.001549.001540.001549.009001388700
2013-01-211539.001540.001525.001539.0021003218100
2013-01-181539.001540.001539.001540.0011001693900
2013-01-171520.001520.001520.001520.00400608000
2013-01-161549.001549.001540.001540.0017002628600
2013-01-151500.001551.001500.001520.0042006421800
2013-01-111519.001550.001519.001550.0035005336800
2013-01-101485.001510.001485.001507.009001352200
2013-01-091485.001485.001485.001485.009001336500
2013-01-081500.001501.001471.001471.0018002672200
2013-01-071471.001510.001471.001510.0032004756000
2013-01-041471.001500.001471.001471.0017002542200
2012-12-281480.001480.001473.001475.00400590300
2012-12-271470.001474.001470.001474.00500735800
2012-12-261455.001468.001455.001468.0018002627600
2012-12-251440.001453.001435.001443.0022003176000
2012-12-211447.001450.001445.001450.0018002604700
2012-12-201449.001450.001449.001450.0019002754700
2012-12-191445.001445.001445.001445.0022003179000
2012-12-181440.001445.001440.001445.0022003177100
2012-12-171439.001440.001439.001440.007001007800
2012-12-141445.001445.001440.001440.00600864600
2012-12-131449.001449.001424.001445.0015002150300
2012-12-121448.001449.001447.001449.0011001593300
2012-12-111448.001450.001448.001448.0015002173200
2012-12-101441.001448.001441.001448.0017002451200
2012-12-071441.001441.001441.001441.00200288200
2012-12-061427.001448.001427.001432.0020002866500
2012-12-0500
2012-12-041433.001433.001420.001420.0041005827200
2012-12-031431.001431.001431.001431.00500715500
2012-11-301449.001449.001449.001449.00600869400
2012-11-291445.001448.001445.001448.0021003040500
2012-11-2800
2012-11-271422.001449.001420.001449.00600858300
2012-11-261423.001423.001423.001423.00200284600
2012-11-221434.001435.001429.001429.007001003300
2012-11-2100
2012-11-201420.001438.001420.001421.0013001848000
2012-11-191435.001440.001435.001440.00600861500
2012-11-161419.001420.001419.001420.00400567800
2012-11-151423.001423.001420.001421.0017002415800
2012-11-141420.001421.001420.001421.0010001420100
2012-11-131425.001425.001425.001425.00100142500
2012-11-121425.001435.001425.001435.00600860000
2012-11-0900
2012-11-0800
2012-11-071418.001418.001418.001418.00100141800
2012-11-0600
2012-11-051418.001418.001418.001418.00100141800
2012-11-0200
2012-11-011420.001420.001420.001420.00500710000
2012-10-3100
2012-10-301425.001425.001425.001425.0010001425000
2012-10-291425.001425.001420.001420.00600854000
2012-10-2600
2012-10-251423.001423.001423.001423.00300426900
2012-10-241449.001449.001449.001449.00500724500
2012-10-231431.001431.001431.001431.00200286200
2012-10-2200
2012-10-191436.001436.001436.001436.00100143600
2012-10-181375.001425.001375.001420.0062008569000
2012-10-171430.001440.001430.001430.008001148200
2012-10-161416.001420.001416.001420.0012001699600
2012-10-1500
2012-10-121420.001420.001420.001420.0020002840000
2012-10-111420.001444.001420.001438.0029004131900
2012-10-101415.001425.001415.001425.0011001557500
2012-10-091435.001435.001435.001435.00100143500
2012-10-0500
2012-10-041440.001440.001440.001440.00500720000
2012-10-031422.001422.001422.001422.00100142200
2012-10-0200
2012-10-011422.001422.001422.001422.00200284400
2012-09-2800
2012-09-271416.001416.001416.001416.00500708000
2012-09-2600
2012-09-251430.001430.001425.001425.0012001713400
2012-09-241441.001441.001441.001441.00200288200
2012-09-2100
2012-09-201449.001450.001449.001450.0016002318700
2012-09-191430.001430.001430.001430.0051007293000
2012-09-181420.001430.001420.001430.0022003133800
2012-09-141419.001419.001419.001419.00100141900
2012-09-131419.001419.001419.001419.00500709500
2012-09-121414.001414.001414.001414.008001131200
2012-09-1100
2012-09-101420.001420.001420.001420.00100142000
2012-09-0700
2012-09-061422.001422.001420.001420.0012001704300
2012-09-051430.001440.001426.001426.0012001722200
2012-09-041430.001430.001430.001430.0020002860000
2012-09-031435.001440.001435.001440.0015002155000
2012-08-311495.001495.001495.001495.0010001495000
2012-08-301480.001480.001480.001480.0040005920000
2012-08-291425.001446.001415.001415.0034004850600
2012-08-281435.001445.001425.001425.0010001436100
2012-08-271425.001440.001425.001425.0026003711000
2012-08-241435.001439.001420.001439.0015002140900
2012-08-231431.001431.001431.001431.00100143100
2012-08-2200
2012-08-211439.001439.001439.001439.00200287800
2012-08-201430.001439.001430.001435.0010001432400
2012-08-171438.001440.001438.001440.007001006800
2012-08-161420.001420.001420.001420.00100142000
2012-08-1500
2012-08-141420.001440.001420.001440.00200286000
2012-08-131420.001420.001420.001420.0011001562000
2012-08-101420.001420.001420.001420.00200284000
2012-08-091420.001425.001420.001425.00200284500
2012-08-081450.001450.001411.001411.0027003837900
2012-08-071438.001438.001420.001420.0027003843100
2012-08-061422.001469.001420.001468.0018002596200
2012-08-031420.001450.001420.001450.0022003154000
2012-08-0200
2012-08-011427.001427.001420.001420.00600852700
2012-07-3100
2012-07-301470.001470.001425.001440.0021003039000
2012-07-2700
2012-07-261412.001420.001412.001420.0022003120000
2012-07-251445.001470.001421.001421.0029004185900
2012-07-241412.001469.001412.001469.0010001423900
2012-07-231441.001441.001401.001420.0024003405500
2012-07-201485.001485.001440.001440.007001023800
2012-07-191427.001427.001427.001427.00500713500
2012-07-181450.001450.001450.001450.0013001885000
2012-07-171452.001456.001451.001451.0014002035600
2012-07-131451.001451.001451.001451.00300435300
2012-07-121499.001499.001451.001451.0016002369600
2012-07-111475.001475.001450.001450.0011001597500
2012-07-101450.001450.001450.001450.00300435000
2012-07-091477.001477.001450.001450.00300440400

   ※ 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