[7645 JQ] 日本トイザ 日足 時系列データ

[7645 JQ] 日本トイザ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-19582.00585.00582.00585.001990011590900
2010-02-18581.00584.00581.00584.002130012401200
2010-02-17581.00583.00581.00583.003030017624600
2010-02-16581.00581.00581.00581.00128007436800
2010-02-15581.00582.00581.00582.00144008372100
2010-02-12581.00582.00581.00582.001760010238200
2010-02-10581.00583.00581.00582.002410014030300
2010-02-09581.00582.00581.00582.002400013959100
2010-02-08581.00581.00581.00581.00169009818900
2010-02-05581.00581.00581.00581.00135007843500
2010-02-04581.00581.00581.00581.0095005519500
2010-02-03581.00581.00581.00581.0056003253600
2010-02-02581.00582.00581.00582.00167009709400
2010-02-01581.00581.00581.00581.0079004589900
2010-01-29581.00582.00580.00582.00124007208000
2010-01-28582.00582.00581.00582.002490014482400
2010-01-27581.00582.00580.00581.001870010864500
2010-01-26580.00582.00580.00581.00156009053800
2010-01-25578.00582.00578.00580.003480020176900
2010-01-22580.00582.00580.00580.006560038082200
2010-01-21582.00582.00580.00580.005100029647900
2010-01-20580.00581.00578.00580.003470020123000
2010-01-19579.00581.00579.00579.0040002319200
2010-01-18574.00582.00574.00582.0091005275200
2010-01-15577.00578.00576.00578.0033001904200
2010-01-14580.00582.00577.00578.00121007014600
2010-01-13577.00579.00577.00579.001400809000
2010-01-12577.00583.00576.00582.002190012694700
2010-01-08576.00582.00576.00577.0054003125500
2010-01-07575.00582.00575.00576.0075004342500
2010-01-06574.00582.00574.00582.001840010622200
2010-01-05574.00575.00574.00575.0043002470700
2010-01-04574.00575.00574.00575.0027001551300
2009-12-30573.00575.00573.00575.0057003273500
2009-12-29574.00575.00574.00575.0062003561400
2009-12-28573.00574.00573.00574.0033001893100
2009-12-25573.00574.00573.00573.0092005276100
2009-12-24573.00574.00573.00574.0097005558200
2009-12-22573.00573.00573.00573.0019001088700
2009-12-21573.00573.00572.00573.0050002864800
2009-12-18573.00573.00572.00572.00500286100
2009-12-17572.00575.00572.00573.00159009129700
2009-12-16571.00573.00571.00573.0023001314100
2009-12-15572.00572.00571.00572.0040002286100
2009-12-14572.00572.00572.00572.0018001029600
2009-12-11572.00575.00571.00571.00147008428200
2009-12-10570.00572.00570.00572.0035001998600
2009-12-09572.00572.00571.00572.0052002972200
2009-12-08571.00572.00570.00572.0095005426300
2009-12-07571.00571.00570.00571.00114006506400
2009-12-04570.00572.00570.00571.0052002966800
2009-12-03571.00574.00571.00571.002020011579800
2009-12-02569.00572.00569.00571.00132007536200
2009-12-01571.00571.00569.00569.0037002110000
2009-11-30570.00571.00569.00570.00154008786800
2009-11-27571.00571.00569.00570.0071004049200
2009-11-26570.00571.00569.00570.00126007186100
2009-11-25568.00570.00568.00569.00120006827000
2009-11-24568.00569.00568.00569.00105005964200
2009-11-20571.00572.00568.00571.005620032049800
2009-11-19571.00572.00570.00572.001870010688400
2009-11-18568.00572.00568.00571.00113006452100
2009-11-17567.00571.00567.00571.002090011911200
2009-11-16567.00570.00567.00570.001940011026800
2009-11-13568.00571.00568.00570.001800010243500
2009-11-12568.00571.00568.00570.001850010537100
2009-11-11565.00571.00565.00571.003540020075100
2009-11-10565.00566.00565.00565.009130051609600
2009-11-09565.00571.00565.00566.0010440059168000
2009-11-06584.00584.00567.00571.0016480094749100
2009-11-05585.00585.00585.00585.00264800154908000
2009-11-04585.00586.00585.00585.00445800260794100
2009-11-02584.00585.00584.00584.0013460078614200
2009-10-30585.00586.00584.00584.00625400365870400
2009-10-29584.00585.00584.00585.0013740080324100
2009-10-28584.00585.00584.00585.0010490061302100
2009-10-27584.00585.00584.00584.0012500073059000
2009-10-26584.00585.00584.00584.00202400118296700
2009-10-23584.00585.00584.00584.0013300077729800
2009-10-22584.00585.00584.00584.0010330060348200
2009-10-21584.00585.00584.00584.0012600073616300
2009-10-20583.00585.00583.00583.00934500545717200
2009-10-19583.00584.00583.00584.00239200139530700
2009-10-16583.00584.00583.00583.00282600164764600
2009-10-15583.00584.00583.00583.0017080099599300
2009-10-14583.00584.00583.00583.00187900109560000
2009-10-13583.00584.00583.00583.00273800159644500
2009-10-09583.00584.00582.00582.00321600187494500
2009-10-08583.00584.00583.00583.00320000186560400
2009-10-07583.00584.00583.00583.00278900162670100
2009-10-06583.00585.00583.00584.0014590085150100
2009-10-05584.00585.00583.00583.00376000219578500
2009-10-02584.00585.00583.00584.00631400369186900
2009-10-01583.00585.00582.00583.00702000409440200
2009-09-30582.00583.00582.00582.00428200249274000
2009-09-29582.00583.00581.00582.001693000985635600
2009-09-28531.00531.00531.00531.006340033665400
2009-09-25451.00451.00451.00451.004930022234300
2009-09-24372.00374.00370.00371.005470020327500
2009-09-18376.00380.00369.00372.006920025811100
2009-09-17380.00380.00374.00375.004390016558400
2009-09-16381.00381.00375.00378.004300016288000
2009-09-15380.00380.00374.00380.005470020648700
2009-09-14380.00381.00371.00378.008340031458400
2009-09-11385.00389.00375.00376.0011070042144900
2009-09-10385.00387.00378.00383.0010050038386900
2009-09-09373.00384.00368.00383.0012540047300700
2009-09-08379.00382.00365.00372.0022970085705300
2009-09-07398.00398.00370.00375.00301000114739800
2009-09-04400.00400.00377.00393.00511100198350100
2009-09-03438.00438.00426.00427.003770016227100
2009-09-02447.00457.00437.00437.002330010347700
2009-09-01460.00474.00450.00453.002540011646600
2009-08-31492.00498.00450.00459.006520031092700
2009-08-28446.00490.00446.00483.007450034785300
2009-08-27438.00451.00438.00440.002730012131400
2009-08-26423.00461.00423.00433.008010035282500
2009-08-25419.00423.00416.00423.00161006757800
2009-08-24415.00418.00414.00418.0098004072300
2009-08-21415.00415.00412.00414.0045001861700
2009-08-20412.00415.00412.00415.0028001156700
2009-08-19414.00415.00411.00415.0076003139300
2009-08-18413.00415.00413.00414.0026001075100
2009-08-17414.00417.00413.00417.0073003030400
2009-08-14416.00417.00416.00416.0042001748100
2009-08-13417.00418.00415.00418.0058002414800
2009-08-12416.00417.00415.00415.0096003990500
2009-08-11420.00420.00416.00417.0045001884600
2009-08-10420.00420.00415.00418.0078003258100
2009-08-07416.00420.00415.00420.0046001920900
2009-08-06419.00419.00415.00418.0044001837000
2009-08-05416.00419.00415.00419.0054002250600
2009-08-04418.00419.00415.00418.0046001920700
2009-08-03416.00417.00414.00417.0081003368800
2009-07-31414.00416.00414.00414.0054002238500
2009-07-30415.00416.00413.00414.0068002817900
2009-07-29415.00417.00412.00415.0078003231000
2009-07-28417.00419.00416.00418.0081003387700
2009-07-27420.00420.00415.00419.0075003132800
2009-07-24424.00426.00418.00422.00103004352000
2009-07-23422.00424.00420.00420.0063002657400
2009-07-22429.00429.00420.00425.00109004622800
2009-07-21431.00432.00420.00425.00232009957100
2009-07-17408.00429.00400.00411.002890011929300
2009-07-16405.00410.00405.00407.0062002523600
2009-07-15414.00416.00410.00410.0071002924200
2009-07-14420.00420.00410.00418.00101004199200
2009-07-13421.00423.00417.00420.00120005038900
2009-07-10421.00424.00421.00423.0067002828100
2009-07-09421.00425.00420.00425.0099004178800
2009-07-08426.00427.00423.00424.00114004852500
2009-07-07424.00426.00423.00426.00106004503600
2009-07-06422.00424.00420.00423.00167007041700
2009-07-03424.00425.00422.00424.0057002411300
2009-07-02425.00426.00423.00425.00102004324800
2009-07-01423.00425.00423.00425.0079003348100
2009-06-30424.00425.00423.00424.0075003183800
2009-06-29424.00426.00424.00425.0067002846000
2009-06-26428.00429.00424.00425.0065002771100
2009-06-25430.00430.00425.00427.0064002743300
2009-06-24426.00428.00424.00426.0064002721200
2009-06-23429.00429.00425.00428.0092003929600
2009-06-22425.00430.00425.00430.00152006506100
2009-06-19425.00427.00424.00427.0060002551100
2009-06-18426.00428.00425.00425.0054002299600
2009-06-17428.00429.00426.00428.0046001965800
2009-06-16430.00431.00427.00428.0073003132000
2009-06-15428.00430.00428.00430.0097004162300
2009-06-12426.00428.00426.00427.0089003793000
2009-06-11429.00429.00426.00426.0071003031800
2009-06-10430.00430.00425.00429.0061002612700
2009-06-09430.00432.00426.00429.0056002403000
2009-06-08435.00438.00426.00431.00203008784300
2009-06-05424.00430.00424.00430.002840012144100
2009-06-04422.00423.00422.00422.0076003208400
2009-06-03423.00424.00423.00423.0044001861900
2009-06-02426.00427.00424.00424.0083003531600
2009-06-01428.00429.00426.00426.0038001625300
2009-05-29431.00434.00429.00432.0055002368700
2009-05-28431.00433.00430.00430.0034001464100
2009-05-27432.00434.00430.00434.0076003278500
2009-05-26436.00438.00433.00436.0047002044700
2009-05-25442.00442.00437.00440.0067002951600
2009-05-22443.00443.00439.00439.0047002071500
2009-05-21442.00445.00442.00445.0030001329300
2009-05-20443.00447.00440.00446.00110004879500
2009-05-19445.00448.00443.00448.0059002628800
2009-05-18446.00448.00443.00448.0038001694300
2009-05-15447.00448.00443.00448.0078003478000
2009-05-14449.00449.00445.00448.0061002729900
2009-05-13447.00449.00446.00449.0058002599000
2009-05-12444.00449.00444.00449.00104004646100
2009-05-11446.00448.00442.00447.0099004413600
2009-05-08444.00449.00442.00448.0058002590000
2009-05-07447.00449.00446.00449.0053002375300
2009-05-01450.00450.00440.00449.0051002275500
2009-04-30454.00454.00443.00452.0094004248800
2009-04-28449.00454.00448.00454.0087003924900
2009-04-27454.00454.00443.00453.0071003207200
2009-04-24445.00455.00445.00454.00151006795000
2009-04-23422.00440.00422.00440.002660011431200
2009-04-22422.00425.00422.00425.0049002074500
2009-04-21423.00426.00422.00426.0061002584800
2009-04-20427.00430.00426.00429.0060002566100
2009-04-17430.00433.00425.00432.0098004214000
2009-04-16432.00434.00431.00434.0058002509900
2009-04-15435.00436.00431.00435.0065002823300
2009-04-14436.00439.00436.00436.0051002227200
2009-04-13438.00442.00438.00442.0064002815500
2009-04-10440.00444.00439.00443.0084003713500
2009-04-09445.00445.00442.00442.0028001241300
2009-04-08440.00444.00435.00444.00141006197900
2009-04-07442.00445.00441.00445.002100931100
2009-04-06444.00447.00442.00446.0098004352200
2009-04-03441.00448.00441.00447.0086003817700
2009-04-02448.00448.00444.00446.0054002411900
2009-04-01449.00449.00445.00448.001600715600
2009-03-31446.00449.00445.00449.0052002326800
2009-03-30450.00450.00446.00446.0025001122900
2009-03-27451.00452.00447.00451.0072003239500
2009-03-26451.00451.00446.00451.0055002475000
2009-03-25450.00450.00445.00450.00103004619100
2009-03-24446.00450.00445.00449.0070003135600
2009-03-23448.00453.00445.00451.00112005025200
2009-03-19451.00454.00449.00453.0054002436800
2009-03-18449.00454.00449.00454.0034001535100
2009-03-17450.00454.00450.00454.0056002529200
2009-03-16454.00460.00451.00457.0059002685800
2009-03-13457.00460.00452.00459.0097004432200
2009-03-12455.00457.00449.00457.0050002277300
2009-03-11450.00458.00444.00457.0080003619900
2009-03-10454.00458.00449.00449.0036001640700
2009-03-09445.00460.00434.00459.0095004261300
2009-03-06463.00470.00450.00450.0070003252100
2009-03-05467.00470.00463.00467.0067003128800
2009-03-04467.00472.00462.00472.0064002993600
2009-03-03468.00474.00468.00472.0052002447000
2009-03-02468.00475.00466.00473.0070003295600
2009-02-27474.00479.00470.00477.00116005514000
2009-02-26470.00479.00463.00479.00139006582000
2009-02-25479.00480.00472.00480.0092004395600
2009-02-24475.00479.00467.00479.00115005458400
2009-02-23463.00480.00463.00480.00167007909500
2009-02-20470.00475.00462.00473.0089004192100
2009-02-19472.00475.00460.00475.0099004659100
2009-02-18469.00474.00465.00473.0053002500700
2009-02-17464.00475.00464.00474.0078003670600
2009-02-16460.00475.00454.00474.0074003480900
2009-02-13465.00475.00460.00475.0062002903700
2009-02-12472.00476.00471.00471.0071003366500

   ※ 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