[7638 JQスタンダード] シーマ 日足 時系列データ

[7638 JQスタンダード] シーマ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1224.0024.0023.0024.00704001680300
2013-07-1124.0024.0023.0024.001544003680300
2013-07-1024.0025.0023.0024.0077510018657500
2013-07-0924.0025.0023.0024.003371008091900
2013-07-0824.0025.0023.0023.00154590037068500
2013-07-0523.0025.0023.0023.00201520047474800
2013-07-0423.0024.0022.0023.0067420015491200
2013-07-0322.0023.0022.0022.002824006367800
2013-07-0222.0023.0021.0022.0048050010586700
2013-07-0121.0022.0021.0022.003481007424400
2013-06-2820.0023.0020.0020.00202850043300600
2013-06-2720.0021.0020.0020.003052006208300
2013-06-2621.0022.0020.0020.0058580012050900
2013-06-2522.0022.0020.0021.0075780015945000
2013-06-2421.0023.0021.0022.0059010012940000
2013-06-2122.0023.0021.0021.0074740016076600
2013-06-2023.0023.0022.0023.001749004003800
2013-06-1923.0024.0022.0023.0054360012522900
2013-06-1823.0023.0022.0022.004065009139100
2013-06-1721.0023.0021.0022.0072920016002800
2013-06-1421.0022.0020.0021.0054590011427600
2013-06-1320.0021.0020.0020.001273002585000
2013-06-1221.0021.0020.0021.001018002115800
2013-06-1122.0022.0020.0021.0060540012732000
2013-06-1021.0022.0021.0021.004581009650200
2013-06-0721.0021.0019.0020.00159550032164900
2013-06-0623.0023.0021.0022.00114780025177500
2013-06-0523.0024.0022.0023.002459005710700
2013-06-0423.0024.0022.0023.0062630014439000
2013-06-0324.0024.0022.0023.00105590024331400
2013-05-3124.0025.0023.0023.002764006596400
2013-05-3024.0025.0023.0024.0058390014019900
2013-05-2924.0025.0024.0024.003441008264700
2013-05-2824.0025.0023.0024.0064220015396200
2013-05-2724.0025.0023.0024.0082400019730400
2013-05-2424.0025.0024.0025.0056070013835100
2013-05-2327.0027.0024.0025.00321520081690400
2013-05-2228.0029.0026.0027.00214900058333800
2013-05-2127.0029.0027.0028.00102110028208100
2013-05-2028.0029.0026.0027.00251130069975800
2013-05-1724.0029.0024.0027.004702500124232200
2013-05-1626.0027.0023.0024.00368550091313100
2013-05-1530.0030.0026.0026.003886100107735300
2013-05-1432.0033.0026.0029.0015634800459365400
2013-05-1325.0035.0024.0034.0025994500784510900
2013-05-1023.0024.0023.0024.0056920013439700
2013-05-0925.0025.0023.0024.0096160023234000
2013-05-0824.0025.0024.0024.00101500025179000
2013-05-0724.0025.0023.0024.0042750010314000
2013-05-0224.0024.0023.0024.003951009461700
2013-05-0125.0026.0023.0025.00255050063051600
2013-04-3022.0024.0022.0023.00100030022822800
2013-04-2622.0023.0022.0022.003896008619100
2013-04-2523.0023.0022.0022.0053410011919000
2013-04-2422.0023.0021.0022.0052970011651100
2013-04-2322.0023.0021.0022.003479007644000
2013-04-2222.0023.0022.0022.003952008812200
2013-04-1923.0023.0021.0022.0060370013301700
2013-04-1823.0023.0022.0022.002868006425500
2013-04-1722.0024.0022.0024.0047150010796600
2013-04-1622.0023.0021.0022.0094760020623600
2013-04-1522.0023.0021.0022.00120210026415200
2013-04-1225.0026.0022.0022.00282470065791800
2013-04-1124.0026.0023.0025.005862900142145300
2013-04-1021.0023.0020.0022.00268610058360800
2013-04-0920.0022.0019.0021.00332460068036200
2013-04-0819.0020.0018.0019.00101590019038200
2013-04-0519.0019.0018.0019.001362002567900
2013-04-0419.0019.0018.0019.001041001915300
2013-04-0319.0019.0018.0019.004636008593700
2013-04-0218.0019.0018.0018.0055650010372200
2013-04-0119.0019.0018.0018.001049001914100
2013-03-2919.0020.0018.0018.003105005796200
2013-03-2819.0019.0018.0019.002203004184500
2013-03-2719.0020.0019.0019.001777003376400
2013-03-2619.0020.0019.0019.001589003021600
2013-03-2519.0020.0018.0019.003821007264000
2013-03-2219.0020.0018.0019.004457008529600
2013-03-2119.0020.0019.0019.001543002940400
2013-03-1919.0020.0019.0019.002785005292000
2013-03-1819.0020.0019.0019.002149004089700
2013-03-1519.0020.0019.0019.002373004558500
2013-03-1419.0020.0019.0019.00623001186200
2013-03-1319.0020.0019.0020.001618003108000
2013-03-1219.0020.0019.0019.00873001678200
2013-03-1120.0020.0019.0019.002554004973700
2013-03-0820.0020.0019.0019.002525004989700
2013-03-0719.0020.0019.0019.002138004136700
2013-03-0619.0020.0018.0019.003587006815000
2013-03-0519.0020.0018.0019.002887005485400
2013-03-0419.0020.0018.0019.0073930014033100
2013-03-0119.0020.0018.0019.0074720014195200
2013-02-2818.0019.0018.0019.002201004135700
2013-02-2718.0019.0018.0018.003886007015900
2013-02-2618.0019.0018.0018.002259004117300
2013-02-2519.0020.0018.0018.004708008916800
2013-02-2219.0020.0018.0019.0085290016202200
2013-02-2119.0020.0019.0019.00687001309400
2013-02-2020.0020.0019.0020.003533006896400
2013-02-1920.0020.0019.0019.00784001511100
2013-02-1819.0020.0018.0019.0053420010151400
2013-02-1519.0020.0018.0019.0069730013143100
2013-02-1419.0020.0018.0019.0084950016130600
2013-02-1320.0020.0019.0019.0071060013737700
2013-02-1221.0021.0020.0020.00172610035459900
2013-02-0823.0024.0022.0022.0049220011234200
2013-02-0725.0025.0022.0024.00187380043809000
2013-02-0624.0025.0023.0024.0064010015469400
2013-02-0525.0025.0024.0025.00114460027950000
2013-02-0423.0025.0023.0025.00214500051202100
2013-02-0122.0024.0022.0023.00264580060522100
2013-01-3121.0022.0021.0021.0063710013520400
2013-01-3021.0022.0021.0021.0071250015016800
2013-01-2920.0021.0020.0020.0054990011490600
2013-01-2821.0021.0019.0020.0096690019458900
2013-01-2520.0021.0019.0021.003319006759100
2013-01-2420.0020.0019.0020.0056930011262300
2013-01-2320.0021.0020.0021.0049950010069900
2013-01-2220.0021.0020.0020.004270008584400
2013-01-2120.0021.0020.0020.002353004840100
2013-01-1821.0021.0019.0021.0066750013521400
2013-01-1721.0021.0020.0020.0090640018516300
2013-01-1623.0023.0020.0021.00211180046249300
2013-01-1520.0022.0020.0022.00297130062482700
2013-01-1120.0020.0019.0019.002351004523700
2013-01-1019.0020.0018.0020.0072780013824800
2013-01-0919.0019.0018.0018.003490006327000
2013-01-0819.0019.0018.0019.002574004870500
2013-01-0718.0020.0018.0019.00169610031387700
2013-01-0417.0018.0017.0017.005326009132100
2012-12-2818.0018.0017.0017.002215003900500
2012-12-2718.0018.0017.0018.003514006079800
2012-12-2618.0018.0017.0017.001115001941600
2012-12-2518.0018.0017.0018.002216003893800
2012-12-2118.0018.0017.0017.001386002462300
2012-12-2018.0018.0017.0018.001565002780700
2012-12-1917.0018.0017.0018.001172002032000
2012-12-1817.0018.0017.0017.001379002375000
2012-12-1717.0018.0017.0017.001698002962800
2012-12-1417.0018.0017.0017.001392002373600
2012-12-1317.0018.0017.0017.001242002186600
2012-12-1217.0018.0017.0017.00876001514300
2012-12-1117.0018.0017.0017.001245002122000
2012-12-1018.0018.0017.0018.001039001816700
2012-12-0718.0018.0017.0017.001753003021400
2012-12-0618.0018.0017.0018.00623001097500
2012-12-0518.0018.0017.0018.0046400820000
2012-12-0418.0018.0017.0018.001251002201700
2012-12-0318.0018.0017.0018.001934003434100
2012-11-3018.0018.0017.0017.0048100840000
2012-11-2917.0018.0017.0018.001676002998000
2012-11-2817.0019.0017.0017.00936001654000
2012-11-2718.0018.0017.0018.001494002688900
2012-11-2617.0020.0017.0017.00106960019769700
2012-11-2217.0018.0017.0017.001839003273800
2012-11-2117.0018.0017.0017.0041500705600
2012-11-2017.0018.0017.0017.002269003907700
2012-11-1917.0018.0017.0018.001356002325500
2012-11-1617.0018.0017.0018.003162005389500
2012-11-1517.0018.0017.0018.001005001711300
2012-11-1417.0017.0016.0017.001243002092300
2012-11-1317.0018.0016.0017.001927003280800
2012-11-1218.0018.0016.0017.0088210015009400
2012-11-0917.0018.0017.0017.00888001518200
2012-11-0817.0018.0017.0017.002050003550700
2012-11-0719.0019.0017.0018.0086550015665000
2012-11-0619.0020.0018.0018.00125200023581900
2012-11-0518.0022.0018.0020.00425570084955900
2012-11-0218.0018.0017.0017.00673001181100
2012-11-0117.0018.0017.0017.0016400283700
2012-10-3117.0018.0017.0017.0029300509800
2012-10-3017.0018.0017.0017.0023000391200
2012-10-2917.0018.0017.0017.00851001449700
2012-10-2617.0018.0017.0017.0012800218200
2012-10-2517.0018.0017.0017.0032900559800
2012-10-2417.0018.0017.0017.001007001712700
2012-10-2317.0018.0017.0017.0044700760600
2012-10-2217.0018.0017.0017.0018700319800
2012-10-1917.0018.0017.0017.0036300627000
2012-10-1817.0018.0017.0017.00752001280800
2012-10-1717.0018.0017.0017.0040200684600
2012-10-1617.0018.0016.0017.00888001529700
2012-10-1517.0018.0016.0017.00973001650200
2012-10-1217.0018.0017.0017.00819001394300
2012-10-1117.0017.0016.0017.0051600877100
2012-10-1017.0018.0016.0017.001114001890700
2012-10-0917.0018.0016.0017.0049800847900
2012-10-0517.0018.0017.0017.0053200907800
2012-10-0417.0018.0016.0017.00993001690100
2012-10-0317.0018.0016.0017.001360002250600
2012-10-0217.0018.0016.0017.00739001243500
2012-10-0117.0017.0016.0017.00990001668700
2012-09-2817.0018.0016.0017.00965001640700
2012-09-2717.0018.0016.0017.00841001428900
2012-09-2617.0017.0016.0017.001060001800800
2012-09-2517.0018.0017.0017.00643001116900
2012-09-2417.0018.0017.0017.0040200695700
2012-09-2117.0018.0016.0017.0053700915400
2012-09-2018.0018.0016.0017.00866001470700
2012-09-1917.0018.0016.0017.001177002023300
2012-09-1817.0017.0016.0017.001266002132000
2012-09-1417.0017.0016.0017.001719002919600
2012-09-1317.0018.0017.0017.0060630010311300
2012-09-1216.0017.0016.0017.00609001001900
2012-09-1117.0017.0016.0016.0025400419300
2012-09-1016.0017.0016.0017.00783001275500
2012-09-0717.0017.0016.0016.002331003878200
2012-09-0616.0017.0016.0017.0026400426000
2012-09-0516.0017.0016.0016.00802001323800
2012-09-0416.0017.0016.0016.0050100809300
2012-09-0317.0018.0016.0016.004124006700200
2012-08-3117.0018.0017.0017.00706001229600
2012-08-3017.0018.0017.0017.0036100616200
2012-08-2917.0018.0017.0017.0055900951500
2012-08-2817.0018.0017.0017.001977003363200
2012-08-2718.0018.0017.0017.0033900602900
2012-08-2417.0018.0017.0017.001320002244400
2012-08-2317.0018.0017.0017.0015900271800
2012-08-2216.0018.0016.0017.003096005235700
2012-08-2117.0017.0016.0016.00869001444300
2012-08-2018.0018.0016.0017.003849006559700
2012-08-1717.0018.0017.0017.0050700886700
2012-08-1617.0018.0017.0017.001020001798000
2012-08-1517.0018.0016.0017.002912004929800
2012-08-1418.0018.0017.0017.005813009949400
2012-08-1318.0018.0017.0018.001515002657600
2012-08-1018.0019.0017.0018.001893003415500
2012-08-0918.0019.0018.0018.0045600820900
2012-08-0818.0019.0018.0018.001045001881600
2012-08-0718.0019.0018.0018.00770001389100
2012-08-0618.0019.0017.0018.002151003789200
2012-08-0318.0019.0017.0018.00998001788600
2012-08-0218.0019.0018.0018.00623001126600
2012-08-0118.0018.0017.0018.001434002541000
2012-07-3118.0018.0017.0018.00764601364280
2012-07-3018.0018.0017.0018.0053850956290
2012-07-2718.0019.0017.0018.001830303282760
2012-07-2618.0019.0017.0018.001316002356180
2012-07-2518.0018.0017.0018.003354406000650
2012-07-2418.0019.0018.0018.00900001623390
2012-07-2318.0019.0018.0018.00650801183320
2012-07-2019.0019.0018.0019.0027440518450
2012-07-1919.0020.0019.0019.001155402195310
2012-07-1819.0020.0019.0019.00672001280480
2012-07-1719.0020.0019.0019.00548301042440
2012-07-1319.0020.0019.0019.00779901482780
2012-07-1219.0020.0019.0019.00680901295840
2012-07-1119.0019.0018.0019.00938501781810
2012-07-1019.0020.0018.0019.001260902392130
2012-07-0919.0020.0018.0019.001782703390950

   ※ 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