[7646 JQスタンダード] PLANT 日足 時系列データ

[7646 JQスタンダード] PLANT (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-10-19555.00580.00555.00580.0030001689400
2012-10-1800
2012-10-1700
2012-10-16545.00545.00543.00543.00200108800
2012-10-15554.00554.00544.00554.00900492600
2012-10-12546.00546.00544.00544.00600326600
2012-10-11550.00550.00548.00548.0021001152000
2012-10-10555.00556.00555.00556.001100611500
2012-10-09555.00556.00553.00556.00500277300
2012-10-05556.00556.00556.00556.00300166800
2012-10-04556.00556.00556.00556.0010055600
2012-10-03562.00563.00556.00556.00600336900
2012-10-0200
2012-10-01558.00558.00558.00558.0010055800
2012-09-28563.00563.00561.00561.001600897800
2012-09-27561.00565.00561.00563.0036002022800
2012-09-26565.00565.00563.00563.00600338400
2012-09-25569.00569.00560.00568.0042002365300
2012-09-24565.00569.00561.00561.0073004116500
2012-09-21562.00570.00559.00565.00121006857800
2012-09-20570.00570.00555.00560.005590031333600
2012-09-19570.00573.00569.00569.00112006385500
2012-09-18568.00576.00567.00573.002120012088600
2012-09-14583.00586.00580.00586.00163009486100
2012-09-13578.00584.00578.00582.0035002032300
2012-09-12571.00578.00571.00578.00114006529500
2012-09-11580.00583.00564.00574.005420031194900
2012-09-10583.00588.00581.00586.002380013917000
2012-09-07583.00585.00579.00584.002570014923900
2012-09-06580.00586.00580.00586.002300013389600
2012-09-05587.00587.00582.00584.00125007305000
2012-09-04588.00588.00582.00586.00116006800000
2012-09-03583.00587.00580.00587.002840016530900
2012-08-31589.00590.00580.00587.003530020660600
2012-08-30590.00590.00585.00588.003100018202300
2012-08-29590.00591.00588.00591.0082004829400
2012-08-28589.00592.00586.00590.003640021403100
2012-08-27591.00591.00586.00586.003150018518700
2012-08-24587.00589.00585.00589.002540014902500
2012-08-23590.00590.00584.00590.003470020370800
2012-08-22593.00593.00589.00591.004360025751400
2012-08-21593.00594.00591.00593.0011570068569800
2012-08-20596.00597.00590.00595.0014130083780700
2012-08-17610.00615.00604.00608.00137008359300
2012-08-16599.00610.00597.00609.00103006201500
2012-08-15609.00609.00595.00599.002550015312800
2012-08-14601.00620.00599.00609.00110006727300
2012-08-13597.00607.00590.00607.002630015676700
2012-08-10590.00590.00588.00590.002860016866800
2012-08-09590.00590.00589.00590.004380025836400
2012-08-08593.00602.00590.00595.003440020446700
2012-08-07612.00619.00607.00608.00151009243300
2012-08-06619.00625.00612.00625.0071004396500
2012-08-03624.00624.00610.00622.00114007036800
2012-08-02624.00628.00620.00624.002230013914200
2012-08-01616.00618.00607.00618.003250019922300
2012-07-31606.00625.00599.00606.00227800137925300
2012-07-30720.00720.00700.00716.001950013843500
2012-07-27712.00720.00710.00720.0077005476300
2012-07-26702.00720.00702.00710.0033002342200
2012-07-25702.00711.00699.00711.0048003383900
2012-07-24726.00728.00700.00715.00110007914500
2012-07-23751.00755.00730.00742.001360010098100
2012-07-20773.00773.00759.00759.0037002825500
2012-07-19772.00776.00772.00772.0017001315300
2012-07-18773.00790.00770.00775.001830014196200
2012-07-17800.00818.00798.00817.001260010192700
2012-07-13777.00810.00775.00810.00104008136000
2012-07-12795.00800.00786.00786.0024001902900
2012-07-11800.00800.00797.00797.00300239700
2012-07-10790.00806.00785.00806.0074005903000
2012-07-09795.00796.00788.00788.0023001818700
2012-07-06800.00800.00793.00800.0018001437200
2012-07-05800.00800.00800.00800.001000800000
2012-07-04795.00805.00795.00805.0020001596600
2012-07-03795.00803.00795.00795.0052004139800
2012-07-02783.00805.00783.00805.0087006876100
2012-06-29787.00787.00780.00781.0057004451300
2012-06-28784.00786.00780.00786.0045003521800
2012-06-27774.00784.00772.00784.0041003187500
2012-06-26785.00785.00781.00785.0081006354800
2012-06-25797.00797.00782.00788.0058004598600
2012-06-22794.00794.00789.00794.0013001030500
2012-06-21795.00795.00788.00791.0029002299700
2012-06-20794.00796.00785.00796.0029002295300
2012-06-19794.00795.00790.00790.0025001985100
2012-06-18787.00795.00786.00795.0039003081000
2012-06-15787.00789.00784.00787.0023001809500
2012-06-14787.00792.00787.00788.0019001501400
2012-06-13775.00787.00775.00787.0050003896200
2012-06-12768.00780.00768.00780.001200933600
2012-06-11770.00775.00760.00775.0055004233100
2012-06-08750.00760.00750.00760.0028002126800
2012-06-07763.00763.00759.00760.0025001905900
2012-06-06735.00740.00735.00740.0020001473100
2012-06-05737.00737.00729.00735.0070005123700
2012-06-04749.00749.00705.00727.001490010929500
2012-06-01752.00752.00740.00740.00500371400
2012-05-31749.00749.00746.00746.00400299000
2012-05-30756.00756.00750.00756.0020001505000
2012-05-29739.00756.00739.00756.0075005597500
2012-05-28729.00738.00729.00736.0054003958100
2012-05-25720.00720.00715.00719.00500359200
2012-05-24710.00720.00705.00720.0078005594800
2012-05-23723.00728.00706.00706.0031002210000
2012-05-22707.00738.00707.00738.00100007274400
2012-05-21719.00719.00690.00710.0042002922300
2012-05-18730.00734.00691.00710.00100007116900
2012-05-17725.00731.00716.00731.0022001588300
2012-05-16730.00748.00712.00712.002010014829800
2012-05-15720.00729.00675.00715.002770019381700
2012-05-14794.00794.00743.00756.001600012045000
2012-05-11797.00800.00780.00794.0035002748500
2012-05-10790.00800.00782.00800.003480027496400
2012-05-09819.00819.00794.00800.001720013801900
2012-05-08821.00827.00820.00820.0052004276200
2012-05-07835.00835.00826.00826.0027002242300
2012-05-02825.00840.00820.00840.00115009508600
2012-05-01843.00843.00825.00828.001940016210100
2012-04-27850.00860.00841.00855.001540013102800
2012-04-26858.00860.00847.00850.0082006996900
2012-04-25879.00880.00856.00861.0054004685100
2012-04-24887.00887.00848.00864.001970016954600
2012-04-23901.00920.00873.00875.005170046338000
2012-04-20848.00868.00839.00868.002470021071700
2012-04-19842.00842.00828.00840.003290027455600
2012-04-18847.00847.00837.00844.001380011647100
2012-04-17850.00850.00831.00843.003000025389300
2012-04-16855.00858.00840.00840.0085007250800
2012-04-13861.00865.00848.00850.001360011640900
2012-04-12831.00860.00831.00856.0068005797200
2012-04-11830.00845.00830.00845.0045003737500
2012-04-10823.00830.00823.00830.0026002153500
2012-04-09831.00831.00817.00817.0082006765500
2012-04-06834.00840.00831.00832.0016001336300
2012-04-05844.00847.00813.00836.00119009912300
2012-04-04860.00866.00845.00853.0098008364700
2012-04-03855.00860.00851.00853.0034002908800
2012-04-02859.00863.00855.00855.00104008938900
2012-03-30859.00860.00840.00850.00114009660300
2012-03-29859.00860.00855.00855.0022001888000
2012-03-28868.00868.00847.00860.0048004111800
2012-03-27845.00862.00845.00856.0081006940000
2012-03-26866.00866.00838.00855.001480012621100
2012-03-23859.00867.00830.00866.0059005008400
2012-03-22867.00875.00851.00860.00100008674600
2012-03-21849.00869.00848.00869.00102008725300
2012-03-19816.00888.00816.00860.002440020947100
2012-03-16785.00809.00778.00801.00101008052500
2012-03-15790.00790.00780.00780.0070005496300
2012-03-14770.00786.00763.00782.00101007870600
2012-03-13757.00770.00757.00768.0016001227000
2012-03-12744.00760.00742.00746.00122009130200
2012-03-09755.00755.00742.00742.0095007117900
2012-03-08746.00753.00745.00746.00116008674700
2012-03-07725.00742.00725.00741.0084006164100
2012-03-06730.00730.00725.00730.0028002038700
2012-03-05730.00732.00729.00730.0054003942500
2012-03-02735.00739.00731.00738.0041003012600
2012-03-01746.00746.00730.00740.00109008076800
2012-02-29745.00747.00743.00746.0024001788800
2012-02-28748.00748.00740.00741.005880043967400
2012-02-27759.00759.00745.00746.00111008298100
2012-02-24768.00768.00744.00744.0072005405800
2012-02-23731.00770.00720.00765.001830013626300
2012-02-22745.00745.00714.00722.002040014791700
2012-02-21733.00743.00733.00739.007480055003100
2012-02-20725.00737.00725.00732.00116008446700
2012-02-17722.00722.00702.00713.00104007404900
2012-02-16707.00722.00707.00720.001470010527400
2012-02-15695.00706.00695.00706.002020014099800
2012-02-14695.00698.00690.00691.0038002640200
2012-02-13684.00695.00684.00685.002130014756900
2012-02-10682.00684.00682.00684.00700478600
2012-02-09684.00684.00682.00684.0087005950000
2012-02-08690.00690.00683.00690.0027001848600
2012-02-07690.00690.00687.00688.0020001377000
2012-02-06691.00692.00689.00689.001400967200
2012-02-03690.00692.00689.00689.0051003519800
2012-02-02699.00700.00692.00692.0085005925500
2012-02-01692.00695.00691.00692.0022001524000
2012-01-31700.00700.00692.00692.00700487200
2012-01-30695.00700.00695.00695.00104007239700
2012-01-27695.00700.00695.00695.0056003906100
2012-01-26690.00700.00690.00693.0090006264400
2012-01-25695.00698.00683.00683.0096006654200
2012-01-24697.00697.00686.00695.0036002501300
2012-01-23686.00698.00685.00690.001660011450800
2012-01-20677.00682.00676.00676.00146009890500
2012-01-19674.00678.00670.00675.0062004169800
2012-01-18670.00678.00663.00663.0060004039400
2012-01-17658.00668.00658.00668.0022001463200
2012-01-16661.00668.00658.00658.0051003371100
2012-01-13669.00670.00666.00668.0018001201900
2012-01-12674.00674.00670.00670.0025001679300
2012-01-11675.00685.00674.00679.0061004144000
2012-01-10680.00684.00674.00674.0034002312600
2012-01-06683.00688.00682.00685.0016001094400
2012-01-05695.00700.00681.00694.0028001948300
2012-01-04719.00725.00695.00699.002260016191600
2011-12-30671.00675.00663.00674.0026001743200
2011-12-29674.00674.00660.00661.0025001657800
2011-12-28677.00677.00660.00660.0061004067400
2011-12-27669.00680.00669.00677.005980040465100
2011-12-26678.00682.00676.00679.00108007328100
2011-12-22676.00683.00670.00680.00108007338400
2011-12-21672.00675.00662.00666.0059003951000
2011-12-20671.00672.00665.00672.0027001803600
2011-12-19680.00680.00671.00671.001300877100
2011-12-16670.00674.00670.00674.0025001681400
2011-12-15675.00675.00670.00670.0038002562800
2011-12-14683.00685.00670.00675.002040013861600
2011-12-13663.00686.00663.00685.0059003966300
2011-12-12663.00688.00662.00662.002650017804200
2011-12-09657.00671.00657.00661.0077005121100
2011-12-08660.00665.00660.00665.0018001188500
2011-12-07654.00667.00641.00667.004350028294600
2011-12-06654.00655.00650.00652.0047003069200
2011-12-05654.00655.00650.00654.0035002284300
2011-12-02654.00655.00648.00654.0041002677900
2011-12-01649.00655.00644.00653.0075004871700
2011-11-30646.00646.00641.00642.0034002189500
2011-11-29640.00650.00640.00646.00149009553600
2011-11-28631.00638.00631.00636.001840011621300
2011-11-25637.00643.00635.00637.0093005934800
2011-11-24663.00668.00655.00655.0069004589200
2011-11-22635.00660.00635.00660.0037002361400
2011-11-21660.00660.00630.00635.00129008424400
2011-11-18690.00690.00650.00662.006160040930200
2011-11-17711.00712.00710.00712.0042002983800
2011-11-16717.00718.00717.00717.00800574200
2011-11-15725.00725.00717.00717.0028002016900
2011-11-14733.00734.00723.00730.001300951500
2011-11-11725.00725.00719.00725.0051003692800
2011-11-10730.00730.00717.00717.0057004101200
2011-11-09739.00739.00732.00739.0046003384600
2011-11-08755.00755.00745.00745.001200904000
2011-11-07760.00760.00745.00752.0088006638000
2011-11-04749.00760.00742.00745.0051003819300
2011-11-02765.00765.00740.00749.00116008748000
2011-11-01790.00790.00772.00785.0076005965500
2011-10-31770.00793.00758.00791.002520019562900
2011-10-28775.00775.00740.00758.00120009125500
2011-10-27755.00770.00745.00768.001580012047100
2011-10-26735.00755.00732.00755.00130009671600
2011-10-25770.00770.00735.00757.001840014007200
2011-10-24697.00778.00697.00762.009660070307800
2011-10-21675.00712.00675.00712.007760053845000
2011-10-20625.00630.00612.00612.0076004716900
2011-10-19666.00666.00612.00615.001640010304300

   ※ 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