[7627 JQ] なか卯 日足 時系列データ

[7627 JQ] なか卯 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-171450.001454.001427.001439.00910013144300
2010-03-161440.001451.001440.001450.00990014323100
2010-03-151429.001444.001429.001442.0061008759500
2010-03-121405.001427.001402.001427.001490021115200
2010-03-111420.001420.001386.001402.00920012978100
2010-03-101405.001430.001394.001415.001890026814400
2010-03-091387.001405.001376.001405.00880012296900
2010-03-081365.001387.001360.001387.001740023886600
2010-03-051338.001365.001338.001365.00980013262600
2010-03-041316.001340.001316.001340.00790010488500
2010-03-031320.001322.001315.001322.0068008975800
2010-03-021307.001320.001307.001320.0056007369700
2010-03-011303.001312.001302.001306.00830010859000
2010-02-261305.001309.001305.001306.0012001566900
2010-02-251304.001310.001304.001310.0024003142200
2010-02-241300.001311.001300.001311.001740022728200
2010-02-231300.001303.001294.001302.00890011575800
2010-02-221295.001301.001294.001295.001060013751100
2010-02-191300.001306.001295.001295.0029003775300
2010-02-181300.001305.001295.001305.0031004032100
2010-02-171299.001305.001299.001300.0020002601200
2010-02-161299.001300.001299.001300.00300389800
2010-02-151295.001300.001295.001300.0015001947000
2010-02-121302.001309.001302.001302.0020002613500
2010-02-101306.001316.001302.001310.0076009917600
2010-02-091306.001313.001294.001312.0045005871600
2010-02-081316.001319.001311.001311.0025003288900
2010-02-051318.001320.001306.001320.0033004336100
2010-02-041305.001320.001305.001320.002190028817900
2010-02-031299.001314.001299.001313.0053006925600
2010-02-021299.001310.001293.001309.0049006391700
2010-02-011295.001300.001290.001300.0023002983400
2010-01-291300.001300.001290.001299.0029003758200
2010-01-281295.001302.001292.001299.0026003372300
2010-01-271296.001302.001291.001295.0062008054800
2010-01-261293.001305.001290.001290.001210015761400
2010-01-251290.001300.001290.001293.0028003618600
2010-01-221303.001307.001297.001302.0037004819700
2010-01-211304.001312.001300.001312.001040013587000
2010-01-201307.001315.001307.001315.00880011533400
2010-01-191306.001315.001306.001314.0045005898800
2010-01-181307.001310.001300.001307.001420018500600
2010-01-151303.001308.001285.001305.001860024123200
2010-01-141298.001303.001294.001303.001390018053900
2010-01-131278.001300.001278.001293.001660021406200
2010-01-121275.001277.001270.001277.001350017191000
2010-01-081275.001280.001268.001275.0078009932600
2010-01-071270.001280.001269.001279.001940024684600
2010-01-061256.001265.001255.001265.001110013978200
2010-01-051251.001260.001248.001257.001240015557300
2010-01-041246.001260.001246.001249.001270015923700
2009-12-301244.001250.001241.001249.002900036171000
2009-12-291234.001240.001230.001240.001940024006900
2009-12-281228.001238.001225.001235.002610032177300
2009-12-251237.001247.001225.001230.008090099876600
2009-12-241229.001229.001229.001229.001970024211300
2009-12-221027.001029.001027.001029.00300308300
2009-12-211029.001029.001020.001027.00900919600
2009-12-181020.001020.001020.001020.0012001224000
2009-12-171020.001020.001020.001020.00100102000
2009-12-1600
2009-12-151019.001019.001019.001019.00200203800
2009-12-141021.001023.001019.001019.0015001530200
2009-12-111017.001025.001017.001018.00400408000
2009-12-101023.001023.001016.001016.00200203900
2009-12-091020.001020.001015.001015.00500509200
2009-12-081020.001022.001020.001020.00400408200
2009-12-071020.001020.001020.001020.00600612000
2009-12-041020.001020.001012.001020.00400407100
2009-12-031020.001020.001020.001020.00100102000
2009-12-021020.001020.001012.001012.00200203200
2009-12-011010.001010.001010.001010.00100101000
2009-11-301022.001022.001001.001005.00500505400
2009-11-271005.001024.00999.001024.00400403800
2009-11-261005.001005.001005.001005.00300301500
2009-11-25999.001005.00999.001005.00300300300
2009-11-24990.001000.00981.001000.0019001885000
2009-11-201020.001030.001020.001030.00700715100
2009-11-191020.001028.001020.001028.00400408800
2009-11-181016.001016.001016.001016.00200203200
2009-11-171030.001030.001018.001018.0010001021600
2009-11-161032.001032.001030.001030.00400412500
2009-11-131032.001032.001032.001032.00100103200
2009-11-121031.001031.001031.001031.00100103100
2009-11-111032.001035.001032.001035.00200206700
2009-11-101030.001035.001030.001031.00400412700
2009-11-0900
2009-11-061034.001035.001030.001034.00800827200
2009-11-051030.001030.001025.001025.00500513100
2009-11-041030.001037.001027.001037.0011001137800
2009-11-021030.001030.001030.001030.00100103000
2009-10-301027.001027.001027.001027.00100102700
2009-10-291030.001030.001027.001027.00400411700
2009-10-281030.001030.001025.001025.00200205500
2009-10-271031.001031.001025.001025.00700720900
2009-10-261039.001039.001031.001031.00400414100
2009-10-231034.001042.001031.001031.00700725700
2009-10-221028.001028.001028.001028.00100102800
2009-10-211044.001044.001026.001028.00800829500
2009-10-201038.001038.001038.001038.00100103800
2009-10-191036.001039.001025.001039.0010001028500
2009-10-161030.001035.001030.001035.00300310000
2009-10-151028.001028.001028.001028.00100102800
2009-10-141048.001052.001048.001052.0018001892300
2009-10-131044.001048.001044.001047.00600627800
2009-10-091018.001037.001018.001037.0014001433100
2009-10-081012.001012.001011.001012.00400404700
2009-10-0700
2009-10-061012.001012.001012.001012.00200202400
2009-10-051011.001030.001011.001020.0018001830600
2009-10-021047.001047.001027.001028.00800826800
2009-10-011029.001047.001027.001027.00700725200
2009-09-301055.001055.001049.001049.00500525800
2009-09-291041.001056.001040.001056.0010001043700
2009-09-281036.001041.001017.001041.0042004332300
2009-09-251062.001062.001031.001037.0044004596100
2009-09-241076.001095.001076.001086.0067007271800
2009-09-181070.001076.001070.001076.0027002895500
2009-09-171069.001070.001065.001069.0043004595700
2009-09-161067.001068.001058.001068.0010001065000
2009-09-151065.001065.001060.001060.00900954900
2009-09-141057.001067.001056.001065.0023002442800
2009-09-111063.001065.001050.001052.0022002332200
2009-09-101060.001063.001060.001063.00900955500
2009-09-091060.001060.001057.001060.00500529500
2009-09-081059.001060.001055.001060.0010001056700
2009-09-071055.001060.001055.001055.0010001057500
2009-09-041055.001055.001054.001055.00800843800
2009-09-031054.001055.001054.001055.0013001371400
2009-09-021060.001060.001051.001060.0029003061600
2009-09-011057.001059.001053.001059.0018001903000
2009-08-311055.001056.001052.001052.0016001688300
2009-08-281050.001055.001050.001055.00700736700
2009-08-271055.001055.001050.001050.0031003260800
2009-08-261050.001054.001050.001054.0020002104100
2009-08-251047.001049.001047.001049.00800838700
2009-08-241049.001049.001047.001047.00800838400
2009-08-211039.001045.001030.001045.0011001140600
2009-08-201044.001050.001035.001050.00900939400
2009-08-191051.001051.001035.001050.0016001665300
2009-08-181055.001055.001055.001055.00100105500
2009-08-171059.001059.001043.001056.0011001152600
2009-08-141044.001060.001044.001060.0050005230600
2009-08-131027.001040.001027.001039.0020002059700
2009-08-121030.001045.001027.001040.0028002887800
2009-08-111040.001045.001040.001045.00900937200
2009-08-101040.001040.001038.001040.0010001039800
2009-08-071043.001043.001031.001031.00200207400
2009-08-061029.001045.001029.001045.0011001141800
2009-08-051030.001030.001025.001030.0028002875100
2009-08-041028.001030.001025.001025.0012001234100
2009-08-031025.001028.001020.001020.00300307300
2009-07-311015.001015.001013.001013.00400405800
2009-07-301025.001025.001011.001011.0010001021000
2009-07-291020.001023.001000.001000.0033003339400
2009-07-281020.001020.001020.001020.00500510000
2009-07-271026.001027.001025.001025.0016001641900
2009-07-2400
2009-07-231027.001027.001027.001027.00200205400
2009-07-221026.001027.001021.001021.00800818900
2009-07-211018.001018.001017.001017.00400407100
2009-07-171011.001013.001010.001013.00800808900
2009-07-161015.001015.001010.001010.00400405300
2009-07-151010.001010.001009.001010.00800807900
2009-07-141010.001010.001010.001010.00500505000
2009-07-131013.001013.001010.001010.0013001313700
2009-07-101020.001021.001010.001013.0010001014000
2009-07-091013.001013.001013.001013.00200202600
2009-07-081018.001018.001018.001018.00100101800
2009-07-071012.001028.001012.001028.0010001017900
2009-07-061029.001029.001029.001029.00100102900
2009-07-031006.001019.001006.001019.0015001512900
2009-07-021028.001028.001018.001020.00800816400
2009-07-011020.001029.001015.001029.0017001733500
2009-06-301021.001029.001018.001018.0015001535200
2009-06-291022.001028.001018.001020.00800817800
2009-06-261017.001027.001017.001024.00600612800
2009-06-251017.001017.001000.001010.0012001204600
2009-06-241009.001009.00999.00999.0016001607000
2009-06-231009.001013.001000.001008.0013001311200
2009-06-221007.001010.001000.001009.0013001306200
2009-06-191003.001007.001003.001004.00700702800
2009-06-181011.001015.001000.001000.0014001407200
2009-06-171019.001019.001018.001018.0012001222000
2009-06-161020.001020.001018.001018.00800815100
2009-06-151006.001018.001005.001018.0011001113100
2009-06-121005.001008.001002.001002.0011001104400
2009-06-111001.001002.001001.001002.00300300400
2009-06-101003.001003.001000.001000.00300300600
2009-06-09999.00999.00997.00997.0011001098100
2009-06-08999.00999.00998.00998.0011001098700
2009-06-05998.00999.00998.00999.00300299600
2009-06-04996.00999.00995.00999.0031003087300
2009-06-03997.00999.00997.00997.00600598400
2009-06-021003.001003.00996.00996.00300300200
2009-06-01999.001002.00998.001001.00900899200
2009-05-29999.00999.00994.00998.00600598100
2009-05-28999.00999.00998.00999.0012001198600
2009-05-27999.00999.00995.00999.001000998200
2009-05-26999.00999.00995.00995.00700698400
2009-05-25997.00998.00997.00998.00200199500
2009-05-22999.00999.00997.00997.00300299300
2009-05-21993.00993.00992.00992.00200198500
2009-05-2000
2009-05-191000.001000.00990.00990.00900894400
2009-05-18998.00999.00993.00993.00300299000
2009-05-15997.001000.00990.001000.00800797000
2009-05-14998.00998.00996.00998.00400399000
2009-05-13995.00998.00995.00998.0013001295600
2009-05-12990.00998.00989.00998.00800792900
2009-05-11999.00999.00990.00990.00400398700
2009-05-08999.00999.00999.00999.00300299700
2009-05-07998.00998.00990.00990.00700696300
2009-05-01999.00999.00999.00999.00200199800
2009-04-30997.00997.00997.00997.0010099700
2009-04-28980.00981.00977.00977.00600587700
2009-04-27982.00982.00982.00982.00800785600
2009-04-24985.00991.00981.00981.00700689700
2009-04-23995.00995.00981.00981.00700688800
2009-04-22982.00995.00982.00995.00200197700
2009-04-21982.00997.00982.00997.00600593900
2009-04-20994.00996.00994.00996.00300298600
2009-04-17996.00998.00984.00984.00400397400
2009-04-16986.00999.00967.00976.0074007254800
2009-04-15980.001054.00980.001010.0021002151900
2009-04-141020.001020.001020.001020.00300306000
2009-04-13980.00983.00980.00983.00900882800
2009-04-10970.00990.00970.00989.0013001265900
2009-04-09990.00990.00970.00970.0022002150900
2009-04-081020.001020.00986.00986.0016001625200
2009-04-07995.00995.00985.00985.00200198000
2009-04-0600
2009-04-03999.001010.00999.001000.0033003307900
2009-04-02985.00985.00982.00985.00400393700
2009-04-01971.00990.00971.00980.00600590200
2009-03-31968.00968.00968.00968.00200193600
2009-03-30995.00996.00970.00970.0027002661000
2009-03-27983.001005.00983.001000.0014001398500
2009-03-261002.001011.00982.00982.0026002596600
2009-03-251050.001055.00995.001022.0054005455100
2009-03-241040.001055.001030.001050.0038003974500
2009-03-231030.001039.001030.001030.0036003712900
2009-03-191030.001030.001030.001030.00400412000
2009-03-181028.001028.001025.001027.00400410700
2009-03-171020.001021.001019.001019.0014001428100
2009-03-161008.001019.001005.001019.00800807800
2009-03-131006.001022.001001.001004.0026002607300
2009-03-121020.001029.001011.001021.00400408100
2009-03-111012.001015.001009.001009.00400404700
2009-03-101007.001007.001007.001007.00100100700

   ※ 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