[7636 JQスタンダード] ハンズマン 日足 時系列データ

[7636 JQスタンダード] ハンズマン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121050.001080.001050.001056.0027002871700
2013-07-111078.001078.001051.001051.0013001381300
2013-07-101078.001078.001078.001078.00400431200
2013-07-091053.001078.001053.001078.0011001166900
2013-07-081057.001057.001053.001053.00300316400
2013-07-051051.001060.001050.001050.0013001366600
2013-07-0400
2013-07-031051.001051.001051.001051.00100105100
2013-07-021080.001080.001045.001046.00900947600
2013-07-011044.001045.001044.001045.00500522400
2013-06-281012.001044.001012.001044.0034003536800
2013-06-271000.001015.001000.001005.0019001908500
2013-06-261114.001114.001050.001057.0064006902400
2013-06-251130.001150.001125.001144.0028003188800
2013-06-241150.001160.001150.001160.00600691700
2013-06-211157.001157.001150.001150.0022002539500
2013-06-201180.001180.001127.001157.0020002340800
2013-06-191180.001185.001179.001180.0021002479800
2013-06-181140.001179.001109.001179.0024002758300
2013-06-171140.001143.001140.001140.0017001940900
2013-06-141100.001120.001100.001119.0022002442900
2013-06-131101.001110.001099.001099.0017001872300
2013-06-121110.001110.001100.001100.0017001881400
2013-06-111110.001110.001110.001110.00200222000
2013-06-101097.001120.001095.001096.0057006323300
2013-06-071160.001160.001075.001085.0029003261800
2013-06-061133.001180.001133.001160.001260014309700
2013-06-051178.001198.001131.001133.001500017416000
2013-06-041199.001200.001138.001178.0016001906900
2013-06-031160.001209.001160.001198.0027003205300
2013-05-311160.001160.001160.001160.0051005916000
2013-05-301189.001190.001155.001155.0017002003700
2013-05-291155.001178.001155.001176.00700817500
2013-05-281150.001150.001141.001150.0017001954100
2013-05-271158.001158.001149.001150.0018002080300
2013-05-241175.001200.001160.001160.0027003174600
2013-05-231209.001210.001175.001175.0037004420800
2013-05-221201.001205.001201.001205.0010001202800
2013-05-211200.001202.001199.001200.0032003839400
2013-05-201204.001204.001190.001199.0026003116800
2013-05-171160.001204.001150.001204.0053006158200
2013-05-161203.001203.001130.001160.0050005839200
2013-05-151180.001180.001152.001173.0042004896800
2013-05-141200.001200.001172.001185.0077009180300
2013-05-131238.001239.001190.001201.0064007795600
2013-05-101244.001244.001212.001213.0056006864400
2013-05-091215.001260.001215.001244.0077009548600
2013-05-081205.001229.001205.001210.0034004138700
2013-05-071199.001205.001199.001200.0063007571100
2013-05-021200.001200.001195.001199.0033003957700
2013-05-011200.001200.001195.001200.0035004199000
2013-04-301200.001200.001176.001200.0031003701900
2013-04-261194.001200.001194.001200.0029003468200
2013-04-251195.001195.001180.001194.0011001310800
2013-04-241195.001195.001172.001180.0035004144400
2013-04-231185.001188.001172.001175.0021002485900
2013-04-221184.001187.001167.001180.0034004005600
2013-04-191163.001167.001163.001167.0012001396200
2013-04-181163.001163.001163.001163.0014001628200
2013-04-171139.001163.001139.001163.0019002200600
2013-04-161165.001165.001127.001138.0024002770400
2013-04-151168.001170.001146.001170.0028003227800
2013-04-121171.001171.001118.001120.0055006342300
2013-04-111180.001180.001170.001170.0027003178000
2013-04-101174.001180.001174.001180.0026003055300
2013-04-091160.001174.001160.001174.0026003032600
2013-04-081130.001160.001130.001160.0046005269600
2013-04-051150.001160.001111.001126.0052005968600
2013-04-041088.001100.001088.001100.0037004043900
2013-04-031089.001090.001070.001070.0047005077300
2013-04-021067.001076.001040.001070.0030003191900
2013-04-011121.001141.001050.001070.0077008522700
2013-03-291149.001152.001110.001120.001630018295800
2013-03-281273.001273.001106.001209.0069008366900
2013-03-271296.001300.001280.001285.001120014381300
2013-03-261295.001300.001285.001296.0055007115000
2013-03-251265.001300.001265.001285.0049006309900
2013-03-221231.001251.001226.001250.0066008189600
2013-03-211203.001217.001203.001217.0026003145700
2013-03-191189.001200.001189.001193.00880010547800
2013-03-181200.001200.001185.001188.001390016594800
2013-03-151156.001188.001153.001182.0029003403400
2013-03-141139.001154.001124.001150.0078008914500
2013-03-131096.001109.001090.001109.0063006909000
2013-03-121098.001098.001081.001096.0030003285800
2013-03-111074.001074.001074.001074.0033003544200
2013-03-081058.001070.001050.001050.0050005317100
2013-03-071044.001055.001044.001050.0052005448800
2013-03-061045.001047.001044.001044.0056005852700
2013-03-051050.001050.001027.001045.0052005442300
2013-03-041044.001049.001021.001049.0055005732600
2013-03-011000.001015.001000.001015.0038003841800
2013-02-281007.001007.00998.001000.0058005815300
2013-02-271009.001020.001006.001006.0084008498700
2013-02-261009.001009.001000.001009.0048004831000
2013-02-251008.001009.001002.001009.0028002821400
2013-02-221000.001010.001000.001002.0038003805100
2013-02-211010.001014.00991.001000.0042004226600
2013-02-20988.001010.00982.001010.0081008086500
2013-02-19954.00979.00954.00979.0081007872100
2013-02-18936.00954.00936.00950.0096009059300
2013-02-15934.00937.00929.00934.0086008023000
2013-02-14923.00933.00922.00930.0052004818700
2013-02-13917.00922.00917.00922.0047004319300
2013-02-12911.00914.00910.00914.0031002826200
2013-02-08912.00912.00910.00910.0050004556400
2013-02-07908.00913.00900.00912.001330012038600
2013-02-06895.00910.00895.00908.001150010359800
2013-02-05894.00895.00894.00895.0021001879200
2013-02-04895.00898.00890.00892.0042003749700
2013-02-01894.00895.00891.00894.0058005183600
2013-01-31893.00894.00882.00893.0038003376400
2013-01-30889.00890.00888.00889.0048004268900
2013-01-29885.00888.00880.00888.0058005139100
2013-01-28887.00888.00875.00885.0063005567200
2013-01-25882.00888.00882.00885.0038003370400
2013-01-24875.00880.00871.00880.0093008166700
2013-01-23876.00878.00875.00875.0033002893500
2013-01-22873.00876.00870.00870.0051004460800
2013-01-21874.00876.00868.00870.0047004105900
2013-01-18873.00874.00831.00872.0064005486900
2013-01-17876.00879.00874.00875.0017001488500
2013-01-16865.00880.00864.00876.0058005034800
2013-01-15844.00864.00844.00864.0060005140000
2013-01-11846.00850.00844.00844.0066005581800
2013-01-10846.00846.00845.00846.0018001521800
2013-01-09838.00844.00837.00844.00400335600
2013-01-08834.00837.00827.00837.0021001750700
2013-01-07832.00837.00832.00837.0021001750900
2013-01-04814.00832.00814.00832.0035002898100
2012-12-28810.00811.00805.00805.0020001618600
2012-12-27809.00810.00809.00809.00500404600
2012-12-26810.00810.00772.00796.0016001279900
2012-12-25805.00810.00805.00810.0067005403300
2012-12-21801.00806.00801.00806.0028002248200
2012-12-20805.00810.00801.00810.0031002498900
2012-12-19811.00818.00801.00801.0022001779500
2012-12-18810.00811.00810.00811.0019001539400
2012-12-17810.00810.00810.00810.001200972000
2012-12-14808.00810.00807.00810.0042003395900
2012-12-13807.00807.00800.00807.0039003137200
2012-12-12776.00809.00776.00796.0027002128100
2012-12-11780.00790.00780.00790.0017001337700
2012-12-10778.00780.00778.00780.001200935000
2012-12-07778.00778.00770.00778.0014001083900
2012-12-06774.00778.00774.00778.0020001552500
2012-12-05775.00775.00767.00767.0021001614800
2012-12-04780.00780.00775.00775.001200933500
2012-12-03780.00780.00775.00780.0019001481400
2012-11-30765.00777.00765.00770.0019001460700
2012-11-29769.00769.00765.00765.001200922400
2012-11-28768.00775.00768.00775.001000770900
2012-11-27765.00768.00765.00768.0025001918800
2012-11-26764.00765.00764.00765.00900688100
2012-11-22766.00766.00764.00764.001300994800
2012-11-21764.00766.00764.00765.0021001606800
2012-11-20751.00769.00751.00758.0061004641500
2012-11-19750.00752.00750.00751.001000750800
2012-11-16752.00752.00746.00749.0025001878500
2012-11-15759.00759.00750.00750.0025001880900
2012-11-14760.00760.00751.00751.00800605700
2012-11-13752.00760.00752.00760.001000756800
2012-11-12751.00751.00751.00751.00700525700
2012-11-09762.00763.00760.00763.0029002211000
2012-11-08762.00762.00761.00762.0014001066500
2012-11-07756.00765.00756.00765.001200910000
2012-11-06758.00758.00749.00756.0058004380200
2012-11-05760.00760.00751.00758.0015001135500
2012-11-02762.00762.00757.00760.001200911000
2012-11-01761.00765.00758.00758.0016001216500
2012-10-31764.00764.00761.00761.00900686800
2012-10-30764.00764.00764.00764.00600458400
2012-10-29760.00770.00760.00764.0016001226200
2012-10-26759.00765.00759.00759.0032002433100
2012-10-25749.00749.00749.00749.00600449400
2012-10-24743.00749.00743.00749.001000747800
2012-10-23743.00743.00743.00743.00600445800
2012-10-22745.00745.00731.00731.0020001485300
2012-10-19748.00748.00743.00745.00700522800
2012-10-18742.00748.00738.00748.0036002679000
2012-10-17722.00739.00722.00738.0022001605400
2012-10-16716.00720.00716.00720.00500359200
2012-10-15716.00720.00715.00715.001300931800
2012-10-12718.00718.00716.00716.0015001076600
2012-10-11718.00718.00712.00718.0017001218400
2012-10-10712.00719.00712.00718.002040014527300
2012-10-09717.00717.00707.00712.0028001991600
2012-10-05715.00715.00707.00710.0017001212300
2012-10-04700.00704.00699.00704.001400981500
2012-10-03700.00700.00698.00700.0021001469200
2012-10-02693.00704.00693.00700.0024001680500
2012-10-01701.00704.00691.00692.0047003272800
2012-09-28700.00702.00699.00700.0035002450100
2012-09-27701.00703.00699.00699.0073005115200
2012-09-26715.00715.00710.00710.0036002558200
2012-09-25719.00720.00715.00718.0015001077500
2012-09-24728.00728.00724.00727.0030002177600
2012-09-21730.00730.00728.00728.001100802400
2012-09-20735.00735.00726.00730.0020001459300
2012-09-19733.00733.00730.00730.0020001461600
2012-09-18735.00737.00733.00733.0018001322300
2012-09-14730.00730.00730.00730.0010073000
2012-09-13737.00737.00730.00730.0015001098100
2012-09-12735.00737.00730.00730.001200879400
2012-09-11734.00735.00734.00735.00700514100
2012-09-10730.00734.00727.00734.0075005461900
2012-09-07737.00737.00727.00727.0047003438000
2012-09-06738.00738.00737.00737.00700516500
2012-09-05738.00738.00738.00738.001100811800
2012-09-04738.00738.00738.00738.00600442800
2012-09-03738.00738.00738.00738.00800590400
2012-08-31738.00739.00735.00738.0016001179400
2012-08-30744.00744.00726.00726.0024001771000
2012-08-29730.00745.00730.00731.0028002054200
2012-08-28728.00730.00728.00730.0020001459000
2012-08-27728.00729.00727.00728.0019001383900
2012-08-24723.00727.00723.00727.00800579100
2012-08-23720.00728.00720.00723.0018001298100
2012-08-22728.00728.00717.00720.0015001085600
2012-08-21726.00730.00711.00728.0035002535300
2012-08-20735.00735.00726.00726.0015001098000
2012-08-17724.00726.00722.00726.0025001811000
2012-08-16739.00739.00720.00724.0017001245400
2012-08-15739.00739.00739.00739.001100812900
2012-08-14739.00739.00730.00739.0028002065400
2012-08-13743.00743.00735.00739.0024001775900
2012-08-10740.00745.00740.00743.002620019390400
2012-08-09745.00745.00740.00740.0021001560600
2012-08-08733.00745.00733.00745.0023001699100
2012-08-07730.00733.00730.00733.0019001387300
2012-08-06711.00734.00711.00730.0072005216800
2012-08-03760.00760.00697.00697.00109008055700
2012-08-02760.00760.00760.00760.0014001064000
2012-08-01766.00766.00760.00760.001100842000
2012-07-31769.00769.00765.00766.0027002069100
2012-07-30765.00766.00765.00766.001300994600
2012-07-27755.00755.00750.00750.00600451500
2012-07-26757.00757.00744.00747.0076005688500
2012-07-25767.00767.00746.00757.0042003168900
2012-07-24763.00763.00750.00760.0036002733600
2012-07-23774.00774.00763.00763.0034002612300
2012-07-20774.00778.00768.00774.0058004477600
2012-07-19785.00785.00774.00774.0035002737200
2012-07-18795.00795.00785.00785.0050003953700
2012-07-17785.00787.00782.00782.0049003849600
2012-07-13775.00776.00768.00776.0066005098400
2012-07-12773.00775.00773.00775.0022001702500
2012-07-11770.00773.00770.00773.0017001309800
2012-07-10773.00774.00770.00770.0085006570900
2012-07-09779.00779.00770.00773.0024001860000

   ※ 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