[7643 JQスタンダード] ダイイチ 日足 時系列データ

[7643 JQスタンダード] ダイイチ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12910.00915.00910.00915.00800728500
2013-07-11929.00929.00909.00910.0016001463100
2013-07-10924.00924.00923.00924.0018001663000
2013-07-09921.00925.00911.00924.001000920400
2013-07-08925.00925.00920.00920.0015001382900
2013-07-05905.00905.00904.00905.0013001176400
2013-07-04912.00925.00911.00920.00900824100
2013-07-03925.00925.00900.00924.0037003353800
2013-07-02889.00899.00850.00899.0024002108300
2013-07-01870.00880.00848.00880.0029002502500
2013-06-28870.00870.00870.00870.001000870000
2013-06-27847.00869.00847.00868.00600519100
2013-06-26874.00874.00845.00846.0030002566100
2013-06-25851.00856.00851.00856.00200170700
2013-06-24854.00856.00854.00856.00700598500
2013-06-21854.00854.00845.00845.0025002132300
2013-06-20850.00852.00850.00850.00500425200
2013-06-1900
2013-06-18855.00855.00850.00850.00200170500
2013-06-17840.00850.00840.00850.0014001177000
2013-06-14831.00831.00831.00831.00400332400
2013-06-13850.00855.00840.00840.001000848100
2013-06-12860.00860.00846.00850.00500426600
2013-06-11831.00845.00831.00845.00700589700
2013-06-10832.00833.00830.00830.0025002075700
2013-06-07830.00850.00830.00830.001100915200
2013-06-06843.00873.00843.00850.00800683900
2013-06-05865.00865.00865.00865.0010086500
2013-06-04860.00875.00850.00875.0026002224400
2013-06-03873.00890.00873.00890.0013001139800
2013-05-31858.00900.00858.00900.001000892200
2013-05-30921.00921.00850.00850.0071006272900
2013-05-29931.00945.00921.00921.0014001305700
2013-05-28932.00934.00920.00934.0011001021400
2013-05-27936.00946.00936.00936.0024002248100
2013-05-24906.00936.00902.00936.0013001182000
2013-05-23955.00955.00909.00919.0023002149900
2013-05-22967.00967.00949.00949.0016001538700
2013-05-21967.00967.00967.00967.00200193400
2013-05-20942.00967.00942.00967.00600568800
2013-05-17936.00942.00936.00942.00300281700
2013-05-16932.00932.00925.00925.0011001019700
2013-05-15949.00949.00940.00940.001000940900
2013-05-14936.00940.00931.00940.0012001122400
2013-05-13930.00933.00930.00931.00500465600
2013-05-10954.00954.00930.00930.00800749800
2013-05-09923.00946.00923.00924.0059005473200
2013-05-08950.00980.00934.00968.0096009124600
2013-05-07935.00946.00927.00946.0020001877100
2013-05-02925.00925.00924.00925.00300277400
2013-05-01925.00935.00922.00922.0026002413700
2013-04-30920.00925.00920.00925.00700645000
2013-04-26915.00920.00915.00915.0024002198000
2013-04-25905.00915.00902.00915.00900814000
2013-04-24916.00916.00906.00910.0026002364200
2013-04-23917.00917.00899.00905.00700633300
2013-04-22918.00918.00900.00918.0020001816000
2013-04-19909.00918.00890.00918.00700635900
2013-04-18880.00939.00857.00939.0084007677700
2013-04-17898.00910.00868.00880.0036003169800
2013-04-16856.00889.00856.00876.0013001127700
2013-04-15910.00910.00852.00860.0066005865300
2013-04-12820.00960.00820.00910.003380030907300
2013-04-11808.00810.00808.00810.00400323600
2013-04-10799.00800.00799.00800.0018001439200
2013-04-09799.00800.00787.00799.0018001435900
2013-04-08798.00798.00792.00798.00600478200
2013-04-05798.00800.00781.00781.0022001753600
2013-04-04764.00792.00764.00792.0024001886800
2013-04-03778.00785.00778.00784.00800626000
2013-04-02775.00778.00763.00778.00800617500
2013-04-01784.00788.00778.00778.0016001251900
2013-03-29784.00784.00778.00778.00600468000
2013-03-28791.00791.00761.00774.0022001699500
2013-03-27753.00761.00753.00761.0014001059200
2013-03-26750.00752.00750.00752.00600450400
2013-03-25746.00753.00741.00741.0023001716000
2013-03-22740.00749.00740.00748.0017001260800
2013-03-21749.00752.00749.00752.00600450000
2013-03-19748.00749.00747.00748.00600448800
2013-03-18747.00747.00747.00747.00200149400
2013-03-15745.00747.00745.00747.00300223900
2013-03-14743.00743.00743.00743.00200148600
2013-03-13743.00743.00743.00743.0022001634600
2013-03-12743.00743.00743.00743.00200148600
2013-03-11732.00737.00732.00735.00400293600
2013-03-08730.00732.00730.00732.001100803200
2013-03-07731.00739.00731.00739.00600441800
2013-03-06730.00738.00728.00738.00500366000
2013-03-05730.00740.00730.00740.00400293000
2013-03-04726.00726.00726.00726.00200145200
2013-03-0100
2013-02-28721.00721.00721.00721.00400288400
2013-02-27721.00721.00721.00721.0010072100
2013-02-2600
2013-02-25724.00724.00720.00721.00400288600
2013-02-22725.00725.00725.00725.0010072500
2013-02-21725.00725.00725.00725.00200145000
2013-02-2000
2013-02-19723.00723.00720.00723.00700505100
2013-02-18738.00738.00738.00738.00300221400
2013-02-15738.00738.00738.00738.001200885600
2013-02-14731.00738.00731.00738.00300220000
2013-02-13730.00730.00730.00730.0010073000
2013-02-1200
2013-02-08730.00730.00726.00726.0014001020800
2013-02-07745.00747.00731.00731.0014001029500
2013-02-06750.00750.00740.00741.0014001043300
2013-02-05736.00740.00736.00738.001000738300
2013-02-04720.00744.00720.00730.0039002855400
2013-02-01719.00719.00719.00719.00700503300
2013-01-31717.00718.00717.00718.00300215200
2013-01-30710.00715.00710.00715.00200142500
2013-01-29709.00710.00709.00710.001200850900
2013-01-28709.00709.00709.00709.00900638100
2013-01-25710.00710.00709.00709.00200141900
2013-01-24710.00710.00710.00710.0010071000
2013-01-23710.00710.00710.00710.0010071000
2013-01-22713.00720.00710.00715.00700499500
2013-01-21712.00715.00712.00715.00200142700
2013-01-18712.00712.00712.00712.00300213600
2013-01-17719.00721.00719.00721.00200144000
2013-01-16720.00720.00718.00719.00600431300
2013-01-15720.00721.00718.00718.0035002514300
2013-01-11709.00718.00709.00718.00700498000
2013-01-10705.00709.00705.00708.00700495600
2013-01-09703.00708.00703.00705.00800564300
2013-01-08708.00708.00702.00702.00500352300
2013-01-07697.00702.00697.00700.0019001329300
2013-01-04687.00697.00680.00697.00600413600
2012-12-28685.00686.00685.00686.00200137100
2012-12-27677.00677.00677.00677.0010067700
2012-12-26673.00681.00673.00677.0015001011100
2012-12-25668.00673.00668.00673.00800536000
2012-12-21670.00670.00670.00670.00200134000
2012-12-20666.00666.00664.00665.00500332500
2012-12-19662.00663.00662.00663.00400265100
2012-12-18660.00660.00658.00658.00700461800
2012-12-17660.00660.00660.00660.0010066000
2012-12-14660.00660.00658.00658.00200131800
2012-12-13654.00660.00654.00660.00300197400
2012-12-12649.00649.00648.00648.00500324400
2012-12-11653.00655.00649.00655.00400261100
2012-12-10654.00655.00654.00655.0016001046500
2012-12-07654.00654.00645.00654.00700456900
2012-12-06644.00644.00644.00644.0010064400
2012-12-0500
2012-12-04641.00641.00641.00641.0010064100
2012-12-03648.00658.00640.00640.0025001604500
2012-11-30643.00643.00643.00643.0010064300
2012-11-2900
2012-11-28653.00653.00641.00641.00500322200
2012-11-27650.00654.00650.00653.00300195700
2012-11-26649.00650.00643.00650.0020001288200
2012-11-22645.00645.00640.00643.0026001667800
2012-11-21642.00644.00640.00640.0037002371400
2012-11-20645.00646.00642.00642.0016001028600
2012-11-19646.00646.00643.00645.0027001739800
2012-11-16646.00646.00645.00645.00200129100
2012-11-15645.00645.00645.00645.0022001419000
2012-11-14647.00647.00647.00647.00500323500
2012-11-13649.00649.00649.00649.0010064900
2012-11-12659.00659.00650.00650.0018001184900
2012-11-09662.00662.00650.00659.00500328100
2012-11-08652.00662.00652.00662.00500329000
2012-11-07660.00660.00652.00652.00900592400
2012-11-06650.00660.00650.00660.00400261000
2012-11-05660.00660.00650.00650.001000652000
2012-11-0200
2012-11-01662.00662.00662.00662.00700463400
2012-10-31652.00662.00652.00662.00500327000
2012-10-30652.00653.00652.00652.00400260900
2012-10-29651.00652.00650.00652.00800520600
2012-10-26650.00650.00650.00650.00200130000
2012-10-25651.00654.00645.00645.001100712300
2012-10-24651.00653.00651.00651.00400260600
2012-10-23651.00655.00651.00653.001000652800
2012-10-22655.00659.00644.00659.001300843100
2012-10-19665.00665.00637.00665.0029001897500
2012-10-18665.00670.00665.00668.00400267200
2012-10-17666.00670.00666.00670.00700466600
2012-10-16679.00679.00679.00679.0010067900
2012-10-15662.00680.00662.00680.00600399000
2012-10-12665.00665.00660.00662.001200794700
2012-10-11667.00682.00666.00666.0023001537500
2012-10-10667.00667.00667.00667.00700466900
2012-10-09662.00665.00660.00665.001200794400
2012-10-05671.00672.00662.00662.0017001135900
2012-10-0400
2012-10-03670.00675.00670.00674.00300201900
2012-10-02656.00675.00656.00675.00800532200
2012-10-01668.00668.00656.00656.0017001118500
2012-09-28678.00678.00673.00673.00500337800
2012-09-27689.00689.00680.00680.0016001100800
2012-09-26680.00692.00672.00680.0069004699500
2012-09-25749.00750.00730.00750.0048003549500
2012-09-24730.00750.00723.00750.0026001916700
2012-09-21722.00730.00722.00730.0018001309800
2012-09-20745.00745.00716.00730.001200879800
2012-09-19737.00748.00735.00748.00900664900
2012-09-18749.00749.00740.00740.001300964500
2012-09-14740.00750.00740.00750.001200889900
2012-09-13748.00749.00743.00743.00600447600
2012-09-12750.00751.00743.00751.001200898700
2012-09-11750.00751.00750.00751.00700525100
2012-09-10750.00754.00750.00750.0014001050400
2012-09-07753.00755.00750.00750.0017001279100
2012-09-06747.00754.00747.00753.0018001352000
2012-09-05749.00749.00745.00747.00900673400
2012-09-04743.00743.00743.00743.0010074300
2012-09-03743.00743.00743.00743.00600445800
2012-08-31742.00745.00741.00745.00500371500
2012-08-30742.00742.00742.00742.00400296800
2012-08-29750.00752.00741.00742.0026001943000
2012-08-28750.00750.00750.00750.00700525000
2012-08-27734.00740.00734.00740.001000736900
2012-08-24734.00734.00734.00734.0010073400
2012-08-23734.00734.00734.00734.0010073400
2012-08-22735.00735.00734.00734.00700514000
2012-08-21735.00735.00734.00735.00400293900
2012-08-20735.00735.00735.00735.00300220500
2012-08-17737.00742.00737.00741.00400296200
2012-08-16735.00737.00735.00737.00400294300
2012-08-15735.00735.00735.00735.0010073500
2012-08-14737.00737.00735.00735.00400294600
2012-08-13735.00735.00734.00734.0017001249300
2012-08-10739.00739.00734.00735.00900663100
2012-08-09733.00733.00733.00733.0010073300
2012-08-0800
2012-08-07731.00735.00731.00735.00300219700
2012-08-06725.00730.00725.00730.00500364000
2012-08-03720.00730.00720.00730.00200145000
2012-08-02720.00730.00720.00730.00300218000
2012-08-01750.00750.00730.00730.001000748000
2012-07-31714.00755.00714.00750.001300962900
2012-07-30728.00757.00714.00714.0033002425500
2012-07-27711.00711.00711.00711.0010071100
2012-07-26711.00719.00711.00711.00600428200
2012-07-25717.00717.00711.00711.00300214500
2012-07-24717.00717.00717.00717.00300215100
2012-07-23717.00718.00716.00716.00400286800
2012-07-20717.00717.00717.00717.00300215100
2012-07-19717.00719.00717.00717.00500358700
2012-07-18717.00717.00717.00717.00700501900
2012-07-17704.00718.00704.00717.00700496800
2012-07-13704.00704.00704.00704.00300211200
2012-07-12718.00718.00704.00704.00900642000
2012-07-11702.00718.00702.00718.0020001406500
2012-07-10691.00702.00691.00702.00600417700
2012-07-09702.00703.00688.00688.0026001817000

   ※ 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