[7622 JQスタンダード] さかい 日足 時系列データ

[7622 JQスタンダード] さかい (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12134.00135.00134.00134.00675009090700
2013-07-11131.00135.00131.00131.007930010597700
2013-07-10128.00131.00128.00131.008150010579900
2013-07-09126.00129.00126.00128.00778009960400
2013-07-08125.00128.00125.00126.00655008258600
2013-07-05123.00125.00123.00125.00455005623500
2013-07-04121.00123.00121.00123.00247003006200
2013-07-03120.00122.00120.00122.00678008164200
2013-07-02117.00120.00117.00118.00370004375000
2013-07-01114.00117.00114.00117.00350004032300
2013-06-28114.00115.00113.00114.00204002327900
2013-06-27112.00114.00112.00114.00111001250500
2013-06-26113.00113.00112.00112.00114001286800
2013-06-25113.00114.00113.00114.00160001816600
2013-06-24113.00114.00113.00113.00181002049200
2013-06-21112.00114.00112.00114.007400835200
2013-06-20113.00115.00112.00115.00326003705700
2013-06-19112.00112.00111.00112.00381004255200
2013-06-18111.00111.00110.00111.00179001974500
2013-06-17109.00111.00109.00111.00344003763000
2013-06-14111.00112.00110.00112.00275003048400
2013-06-13109.00110.00109.00110.00219002399000
2013-06-12109.00112.00109.00112.00138001512600
2013-06-11112.00113.00109.00110.00253002806100
2013-06-10106.00112.00106.00111.00443004788700
2013-06-07112.00112.00110.00112.00424004710900
2013-06-06116.00116.00114.00114.00235002695900
2013-06-05116.00117.00116.00117.00132001539300
2013-06-04116.00117.00115.00115.00278003217200
2013-06-03118.00118.00116.00118.00216002532200
2013-05-31118.00119.00118.00119.00158001869500
2013-05-30119.00119.00117.00118.00216002558600
2013-05-29119.00120.00117.00119.00242002882200
2013-05-28117.00119.00117.00119.00157001843200
2013-05-27119.00120.00116.00120.00360004242900
2013-05-24116.00120.00116.00120.00463005448400
2013-05-23126.00126.00116.00117.00733008890000
2013-05-22122.00126.00122.00125.00494006160400
2013-05-21123.00125.00122.00122.00583007185300
2013-05-20120.00123.00120.00123.00427005191100
2013-05-17115.00120.00115.00120.00550006424600
2013-05-16125.00125.00115.00118.009050010918400
2013-05-15126.00127.00125.00125.00449005668800
2013-05-14126.00127.00125.00126.00338004265800
2013-05-13124.00126.00124.00126.00487006081400
2013-05-10125.00126.00123.00124.00443005520900
2013-05-09122.00125.00122.00125.00466005764600
2013-05-08122.00124.00122.00123.00465005726000
2013-05-07121.00123.00119.00121.00728008804400
2013-05-02120.00120.00119.00119.00316003780700
2013-05-01119.00120.00119.00119.00400004771700
2013-04-30117.00118.00117.00118.00326003827100
2013-04-26116.00117.00116.00117.00164001917300
2013-04-25117.00118.00116.00116.00375004380000
2013-04-24118.00118.00116.00117.00356004183400
2013-04-23117.00118.00116.00116.00284003322300
2013-04-22116.00119.00116.00117.00507005931200
2013-04-19114.00116.00114.00116.00276003183300
2013-04-18112.00115.00112.00114.00259002955900
2013-04-17115.00115.00113.00114.00312003575600
2013-04-16113.00114.00110.00114.00613006822200
2013-04-15114.00115.00113.00113.00325003721900
2013-04-12114.00115.00111.00113.00282003183600
2013-04-11115.00116.00113.00114.00257002935700
2013-04-10114.00116.00113.00113.00483005519500
2013-04-09110.00114.00109.00114.00535005941600
2013-04-08108.00109.00107.00108.00557006027300
2013-04-05107.00109.00105.00107.00511005475800
2013-04-04104.00106.00104.00105.00353003696000
2013-04-03104.00105.00104.00105.00289003021600
2013-04-02102.00104.00100.00104.00636006467900
2013-04-01110.00111.00103.00107.00800008619700
2013-03-29111.00112.00109.00111.00855009464300
2013-03-28116.00116.00112.00114.00600006858100
2013-03-27109.00121.00109.00116.0035980040769700
2013-03-26125.00129.00125.00129.0022660028757800
2013-03-25126.00126.00123.00125.009840012277800
2013-03-22125.00126.00124.00126.00484006056600
2013-03-21123.00126.00122.00126.009620011963900
2013-03-19124.00124.00122.00123.00494006066000
2013-03-18125.00125.00121.00124.008210010200100
2013-03-15119.00125.00119.00124.0013450016513200
2013-03-14116.00120.00115.00120.00807009427100
2013-03-13115.00116.00110.00113.0010050011331900
2013-03-12119.00119.00115.00116.0010770012614500
2013-03-11120.00122.00119.00120.009170011027200
2013-03-08130.00130.00121.00125.0010860013754200
2013-03-07135.00135.00123.00128.0022870030139800
2013-03-06128.00135.00127.00134.0025510033341800
2013-03-05120.00125.00118.00124.0021410026125400
2013-03-04112.00119.00112.00116.0023570027157100
2013-03-01108.00110.00107.00110.0017090018669600
2013-02-28105.00109.00103.00105.0015210016004800
2013-02-2799.00103.0099.00102.00797008001200
2013-02-2694.0099.0093.0098.0011690011212300
2013-02-2592.0094.0091.0094.00802007448400
2013-02-2292.0092.0091.0092.00385003527900
2013-02-2191.0092.0091.0092.00321002943100
2013-02-2089.0092.0089.0092.00942008482200
2013-02-1990.0092.0089.0090.0015650014083700
2013-02-1891.0095.0091.0093.001032009538800
2013-02-15100.00101.0092.0096.0013780013306000
2013-02-14105.00105.00103.00104.00342003551500
2013-02-13109.00109.00105.00106.00667007080800
2013-02-12110.00110.00108.00108.00303003309400
2013-02-08110.00110.00107.00109.00462005021500
2013-02-07110.00111.00108.00111.00358003929000
2013-02-06109.00112.00108.00111.00635007000500
2013-02-05115.00115.00103.00107.0021110023159200
2013-02-04110.00113.00110.00113.00731008154500
2013-02-01108.00109.00107.00108.00440004744300
2013-01-31103.00107.00102.00106.00692007262400
2013-01-30100.00103.0099.00103.00862008686900
2013-01-2998.00100.0098.0099.00393003878800
2013-01-2897.0098.0096.0098.00301002926800
2013-01-2594.0097.0094.0096.00372003554900
2013-01-2495.0096.0094.0094.00171001627000
2013-01-2396.0096.0095.0095.00371003539900
2013-01-2294.0096.0093.0095.00756007154000
2013-01-2193.0094.0092.0093.00415003852200
2013-01-1891.0092.0091.0092.00199001821100
2013-01-1791.0092.0090.0091.00346003152000
2013-01-1692.0092.0091.0091.00235002157000
2013-01-1591.0092.0090.0092.00480004382200
2013-01-1192.0092.0090.0091.00297002707400
2013-01-1090.0092.0090.0090.00680006174800
2013-01-0989.0090.0089.0090.00273002439400
2013-01-0889.0090.0088.0089.00272002421800
2013-01-0788.0089.0087.0089.00314002765600
2013-01-0488.0088.0087.0087.00441003868700
2012-12-2887.0088.0087.0087.00293002553800
2012-12-2787.0088.0086.0088.00363003152100
2012-12-2687.0088.0087.0087.00146001273800
2012-12-2587.0088.0086.0087.00387003362100
2012-12-2188.0088.0086.0087.00408003548500
2012-12-2088.0088.0087.0088.00261002289900
2012-12-1986.0088.0086.0088.00358003107200
2012-12-1887.0087.0086.0086.00170001471300
2012-12-1787.0087.0086.0087.00250002167800
2012-12-1486.0086.0085.0086.00242002075800
2012-12-1386.0086.0085.0086.00284002432400
2012-12-1284.0085.0084.0085.00251002125500
2012-12-1185.0085.0084.0084.00173001459200
2012-12-1084.0085.0083.0085.00141001184400
2012-12-0783.0084.0083.0083.0010900908100
2012-12-0683.0084.0083.0084.00161001340600
2012-12-0583.0083.0082.0083.00156001289400
2012-12-0482.0083.0081.0083.00272002229400
2012-12-0381.0082.0081.0081.0012300998200
2012-11-3080.0081.0080.0081.006700539000
2012-11-2980.0081.0080.0080.008000641900
2012-11-2881.0082.0080.0080.00265002132700
2012-11-2781.0081.0080.0081.00128001028500
2012-11-2680.0081.0080.0081.00339002728600
2012-11-2280.0081.0079.0080.00390003106000
2012-11-2181.0081.0080.0080.0010200820800
2012-11-2080.0080.0079.0080.0012200973000
2012-11-1979.0080.0079.0080.00155001231100
2012-11-1680.0080.0079.0079.00127001010700
2012-11-1580.0080.0077.0079.00285002229200
2012-11-1479.0080.0079.0080.005400428200
2012-11-1380.0081.0078.0079.00205001613600
2012-11-1280.0081.0079.0080.00279002231200
2012-11-0982.0082.0080.0082.004200342100
2012-11-0880.0082.0080.0082.00371003001700
2012-11-0779.0080.0078.0080.00130001028000
2012-11-0679.0079.0078.0079.00187001473900
2012-11-0578.0079.0077.0079.00226001760300
2012-11-0278.0078.0078.0078.00159001240200
2012-11-0177.0078.0077.0078.004700363400
2012-10-3177.0077.0076.0077.00137001053100
2012-10-3077.0077.0076.0077.0010200783300
2012-10-2977.0077.0076.0076.00146001115100
2012-10-2676.0077.0076.0077.009800750200
2012-10-2576.0076.0075.0076.0011600880100
2012-10-2475.0076.0075.0076.005500417100
2012-10-2376.0076.0075.0075.00165001247700
2012-10-2275.0075.0075.0075.006600495000
2012-10-1975.0076.0075.0075.006700502800
2012-10-1875.0076.0075.0075.00195001463500
2012-10-1774.0075.0074.0075.003500260100
2012-10-1674.0074.0073.0074.009600710300
2012-10-1573.0074.0073.0074.0011900877900
2012-10-1273.0074.0072.0073.008600631800
2012-10-1172.0074.0072.0074.004000291800
2012-10-1073.0074.0073.0074.0011800861500
2012-10-0972.0074.0072.0073.00173001260100
2012-10-0573.0075.0072.0073.00433003199900
2012-10-0473.0074.0073.0074.007300539000
2012-10-0373.0074.0072.0074.0010900796400
2012-10-0273.0074.0073.0073.002100153800
2012-10-0174.0074.0072.0073.00163001188100
2012-09-2874.0074.0074.0074.002300170200
2012-09-2774.0074.0073.0074.0010500772900
2012-09-2673.0073.0072.0072.008300605600
2012-09-2574.0074.0072.0073.001400102300
2012-09-2474.0074.0072.0074.00218001589800
2012-09-2173.0074.0073.0074.007600560300
2012-09-2073.0075.0073.0075.00205001516600
2012-09-1973.0074.0072.0074.00254001853300
2012-09-1872.0073.0072.0073.007100516300
2012-09-1473.0073.0072.0072.007200522500
2012-09-1373.0073.0072.0072.007000506200
2012-09-1272.0073.0072.0072.005400390200
2012-09-1173.0073.0072.0073.003100225800
2012-09-1072.0073.0071.0072.0012600904700
2012-09-0772.0072.0071.0071.006800488600
2012-09-0671.0073.0071.0071.006600473100
2012-09-0572.0072.0071.0072.00333002392300
2012-09-0472.0073.0072.0072.005500397300
2012-09-0373.0073.0072.0072.004700341200
2012-08-3173.0073.0072.0073.004200305600
2012-08-3073.0073.0072.0072.008500619000
2012-08-2973.0074.0073.0073.008300606000
2012-08-2873.0073.0072.0073.004200306500
2012-08-2773.0074.0073.0074.005400397200
2012-08-2473.0073.0072.0073.002300167600
2012-08-2374.0074.0072.0073.006100446000
2012-08-2273.0074.0072.0074.008700638400
2012-08-2173.0073.0072.0072.007100514800
2012-08-2073.0074.0072.0072.008700636600
2012-08-1773.0074.0073.0074.005800427900
2012-08-1673.0073.0072.0073.005900430400
2012-08-1573.0073.0072.0073.008000581800
2012-08-1473.0073.0072.0073.004300311700
2012-08-1372.0073.0071.0073.009600692400
2012-08-1072.0072.0071.0071.003800271300
2012-08-0972.0072.0071.0072.003300235600
2012-08-0872.0072.0072.0072.003400244800
2012-08-0772.0072.0071.0071.007800556700
2012-08-0671.0072.0071.0071.003000214400
2012-08-0371.0072.0071.0071.005200370200
2012-08-0272.0072.0071.0072.001800129100
2012-08-0172.0072.0071.0071.009500678000
2012-07-3172.0073.0071.0072.002300165600
2012-07-3072.0073.0071.0071.007500540500
2012-07-2772.0072.0071.0072.007000503300
2012-07-2672.0072.0071.0072.005000358000
2012-07-2571.0072.0070.0072.00248001762700
2012-07-2473.0073.0071.0072.006400459300
2012-07-2372.0074.0071.0073.00144001039000
2012-07-2072.0073.0071.0072.00253001815600
2012-07-1974.0074.0072.0073.00260001900500
2012-07-1874.0075.0074.0075.001700125900
2012-07-1775.0075.0073.0074.00188001391100
2012-07-1375.0075.0073.0074.009300686700
2012-07-1275.0075.0074.0074.006400476000
2012-07-1175.0075.0074.0074.008100601700
2012-07-1074.0074.0074.0074.005400399600
2012-07-0975.0075.0074.0075.006900513000

   ※ 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