[7842 JQスタンダード] セガトイズ 日足 時系列データ

[7842 JQスタンダード] セガトイズ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-25468.00471.00464.00467.008440039558500
2010-11-24461.00470.00461.00463.007840036587600
2010-11-22471.00472.00466.00469.005470025727000
2010-11-19465.00473.00465.00465.005640026432400
2010-11-18444.00467.00444.00467.0011250051033500
2010-11-17437.00445.00437.00444.008550037828400
2010-11-16439.00443.00437.00441.004140018212800
2010-11-15436.00442.00435.00439.003840016861700
2010-11-12434.00443.00434.00438.004000017562700
2010-11-11432.00440.00431.00439.003410014959300
2010-11-10435.00440.00432.00435.00222009686300
2010-11-09436.00445.00436.00440.006670029388400
2010-11-08432.00439.00431.00438.006040026374800
2010-11-05433.00436.00426.00433.007770033414700
2010-11-04427.00435.00425.00433.0013510058350300
2010-11-02421.00427.00421.00422.003920016640000
2010-11-01426.00426.00418.00425.002370010019300
2010-10-29425.00430.00424.00430.004120017585700
2010-10-28428.00430.00425.00425.003570015332200
2010-10-27423.00428.00423.00428.00162006898000
2010-10-26422.00430.00422.00423.00213009075900
2010-10-25427.00427.00421.00425.00191008117500
2010-10-22417.00431.00417.00429.007260031043300
2010-10-21417.00420.00416.00417.00139005803500
2010-10-20415.00424.00415.00421.006100025646200
2010-10-19415.00423.00415.00419.002380010018900
2010-10-18415.00422.00415.00421.004070017082500
2010-10-15416.00421.00413.00416.00202008414400
2010-10-14418.00423.00418.00418.005660023804500
2010-10-13412.00418.00412.00417.004870020227200
2010-10-12416.00420.00407.00410.00223009236900
2010-10-08411.00418.00411.00415.0069002860100
2010-10-07420.00420.00411.00419.003830015914200
2010-10-06423.00425.00421.00423.004240017959200
2010-10-05421.00424.00419.00422.004160017532000
2010-10-04423.00424.00417.00421.003030012705600
2010-10-01430.00439.00422.00422.0010580045768500
2010-09-30417.00420.00415.00419.002800011686300
2010-09-29415.00424.00415.00421.00148006223000
2010-09-28417.00424.00417.00419.002680011272400
2010-09-27429.00429.00413.00419.00226009484100
2010-09-24421.00434.00421.00429.005110021952500
2010-09-22418.00430.00418.00429.005930025387200
2010-09-21426.00430.00420.00420.002500010589600
2010-09-17425.00432.00425.00428.008840037915400
2010-09-16425.00427.00420.00424.004410018682700
2010-09-15415.00425.00412.00423.005580023446800
2010-09-14420.00422.00417.00417.008960037624400
2010-09-13420.00430.00416.00419.0011090046716200
2010-09-10415.00420.00412.00412.0020070083838300
2010-09-09406.00413.00405.00407.0014560059653200
2010-09-08393.00404.00393.00402.007370029353200
2010-09-07399.00405.00398.00401.004320017311600
2010-09-06393.00410.00393.00404.0022970092630700
2010-09-03387.00398.00385.00388.0010250040107800
2010-09-02394.00400.00385.00386.005990023436900
2010-09-01387.00397.00382.00395.0012200047710300
2010-08-31412.00419.00399.00401.00449100184686100
2010-08-30400.00400.00400.00400.003390013560000
2010-08-27314.00320.00314.00320.0051001615700
2010-08-26315.00318.00312.00318.0059001863700
2010-08-25320.00321.00310.00317.00231007289500
2010-08-24315.00325.00312.00318.00185005921100
2010-08-23316.00323.00311.00314.0093002928800
2010-08-20321.00322.00311.00317.00109003465500
2010-08-19328.00330.00322.00326.00136004435400
2010-08-18307.00331.00307.00328.00292009402000
2010-08-17304.00316.00301.00304.00246007516600
2010-08-16310.00313.00307.00307.00191005894000
2010-08-13312.00321.00311.00316.0081002561000
2010-08-12315.00321.00312.00320.00270008523600
2010-08-11337.00337.00320.00326.00181005919600
2010-08-10339.00339.00325.00334.00298009827600
2010-08-09341.00341.00331.00340.00187006266600
2010-08-06350.00351.00334.00343.003240011039400
2010-08-05349.00352.00339.00344.00236008106200
2010-08-04357.00360.00346.00349.00223007829500
2010-08-03340.00356.00338.00349.00191006641800
2010-08-02374.00374.00344.00344.004630016215900
2010-07-30382.00390.00367.00370.004910018504300
2010-07-29375.00382.00371.00377.00124004669400
2010-07-28384.00384.00371.00381.00135005090600
2010-07-27391.00391.00364.00380.00256009715700
2010-07-26355.00381.00354.00377.004290015852000
2010-07-23348.00353.00342.00353.00132004592200
2010-07-22346.00347.00325.00338.003610012096100
2010-07-21350.00363.00346.00348.00267009344400
2010-07-20356.00366.00354.00358.003250011659700
2010-07-16378.00385.00363.00375.00257009574700
2010-07-15399.00399.00374.00378.005430021087500
2010-07-14401.00401.00389.00396.007460029493700
2010-07-13372.00398.00369.00389.0010880042160700
2010-07-12346.00372.00345.00366.004890017711000
2010-07-09358.00359.00351.00354.00196006963700
2010-07-08368.00369.00355.00356.003810013798200
2010-07-07359.00359.00344.00352.004200014705700
2010-07-06370.00375.00345.00359.008100029148000
2010-07-05312.00379.00312.00356.0012010042294200
2010-07-02295.00311.00292.00311.00186005645800
2010-07-01297.00305.00293.00295.005550016424500
2010-06-30295.00304.00289.00304.003540010429400
2010-06-29298.00312.00295.00300.006190018646800
2010-06-28319.00320.00304.00307.005770017883800
2010-06-25335.00335.00314.00324.008780028354700
2010-06-24331.00349.00330.00339.005210017654000
2010-06-23352.00352.00334.00337.008400028526100
2010-06-22360.00361.00355.00356.004040014451000
2010-06-21356.00364.00353.00357.005150018383500
2010-06-18379.00380.00348.00352.0011250040345500
2010-06-17386.00388.00378.00379.005020019133000
2010-06-16393.00393.00384.00386.004440017224000
2010-06-15397.00397.00384.00393.005690022180500
2010-06-14396.00400.00391.00398.004460017648600
2010-06-11400.00409.00393.00396.007190028707200
2010-06-10390.00397.00377.00395.006360024770700
2010-06-09400.00404.00384.00385.007720030319000
2010-06-08384.00412.00378.00395.009430037254000
2010-06-07392.00396.00375.00393.0013690053231000
2010-06-04390.00427.00390.00414.00341100138227500
2010-06-03376.00390.00357.00366.0015690058375600
2010-06-02440.00446.00368.00375.00694700286444500
2010-06-01333.00408.00333.00408.00625400238973100
2010-05-31295.00332.00293.00328.0012180038694600
2010-05-28279.00305.00277.00305.004750013651900
2010-05-27264.00281.00258.00279.003770010202100
2010-05-26270.00272.00254.00267.006430016998000
2010-05-25277.00277.00239.00246.0010650027288900
2010-05-24278.00290.00272.00277.004000011247400
2010-05-21274.00290.00270.00286.0012180033792200
2010-05-20310.00310.00299.00301.00267008090500
2010-05-19310.00315.00299.00309.005840017733600
2010-05-18313.00333.00306.00310.007820024903100
2010-05-17305.00315.00305.00305.007220022206000
2010-05-14320.00335.00311.00335.007950025804400
2010-05-13320.00323.00304.00320.0013800043401700
2010-05-12366.00366.00321.00325.009780033148500
2010-05-11379.00381.00350.00351.0013250048338600
2010-05-10368.00369.00351.00358.0011000039715700
2010-05-07354.00378.00342.00372.0023690084809100
2010-05-06423.00424.00402.00402.0010630043851500
2010-04-30433.00447.00429.00431.007420032380100
2010-04-28428.00433.00424.00429.005880025128900
2010-04-27418.00434.00418.00434.0010610045092000
2010-04-26416.00444.00416.00430.0019000082039800
2010-04-23408.00417.00405.00411.0010600043364000
2010-04-22412.00421.00409.00413.0011690048269800
2010-04-21411.00439.00410.00422.00241900101989000
2010-04-20451.00456.00403.00412.00498300215935000
2010-04-19438.00484.00423.00475.00891500395871500
2010-04-16452.00452.00452.00452.003080013921600
2010-04-15577.00591.00526.00552.00568100318048500
2010-04-14620.00620.00540.00558.00757600428337800
2010-04-13746.00746.00630.00630.00392200262303500
2010-04-12750.00789.00743.00743.00254000193136600
2010-04-09700.00770.00695.00729.00295400213785700
2010-04-08598.00686.00595.00675.00244100159317900
2010-04-07591.00610.00587.00587.00205400122748500
2010-04-06515.00608.00515.00608.00399700230500500
2010-04-05477.00515.00476.00508.0013710068115200
2010-04-02464.00472.00455.00472.006440029910800
2010-04-01460.00467.00460.00467.004970023038700
2010-03-31455.00468.00450.00460.0012330056748000
2010-03-30400.00455.00399.00441.0014150060690300
2010-03-29391.00400.00382.00399.003480013695600
2010-03-26391.00395.00386.00395.003580013979400
2010-03-25400.00400.00391.00395.005640022378500
2010-03-24399.00400.00392.00397.008010031798800
2010-03-23380.00400.00380.00393.007710030149900
2010-03-19380.00381.00376.00379.004040015322900
2010-03-18385.00385.00374.00381.004080015461800
2010-03-17370.00387.00370.00380.007440028163200
2010-03-16362.00394.00360.00370.0015830060128900
2010-03-15329.00378.00329.00378.0019190068890800
2010-03-12333.00335.00321.00335.004380014461700
2010-03-11345.00346.00315.00335.0013630045502900
2010-03-10290.00350.00289.00343.0023650077419400
2010-03-09284.00287.00281.00287.00147004188800
2010-03-08280.00284.00280.00284.00136003827300
2010-03-05283.00285.00280.00281.0089002513100
2010-03-04280.00287.00279.00282.0087002443300
2010-03-03285.00287.00279.00281.00283007961500
2010-03-02285.00285.00282.00285.00142004036300
2010-03-01277.00284.00277.00283.00150004204800
2010-02-26271.00275.00271.00275.00156004252800
2010-02-25273.00277.00272.00277.00123003359700
2010-02-24278.00279.00270.00279.00316008689900
2010-02-23286.00287.00281.00283.00106003001800
2010-02-22287.00290.00283.00285.00148004226600
2010-02-19288.00288.00283.00287.0095002718500
2010-02-18290.00291.00287.00290.0098002838400
2010-02-17288.00296.00284.00286.005800016850200
2010-02-16270.00289.00270.00289.00218005987700
2010-02-15269.00271.00265.00270.00146003906500
2010-02-12271.00272.00269.00271.0068001837400
2010-02-10274.00274.00266.00270.0086002319400
2010-02-09270.00276.00265.00273.00155004171800
2010-02-08272.00276.00270.00272.00129003512300
2010-02-05274.00278.00272.00278.0091002499100
2010-02-04272.00281.00271.00281.00150004131800
2010-02-03280.00282.00270.00282.00164004531800
2010-02-02271.00280.00268.00278.00163004464600
2010-02-01280.00280.00270.00277.00166004548700
2010-01-29277.00282.00271.00278.00230006373500
2010-01-28283.00285.00277.00280.00230006421400
2010-01-27290.00290.00282.00283.00350009992100
2010-01-26292.00297.00288.00294.004580013291500
2010-01-25298.00300.00288.00299.009780028760500
2010-01-22280.00309.00278.00300.0020550060570200
2010-01-21292.00300.00272.00285.0015090043688900
2010-01-20336.00355.00280.00308.00806700261635900
2010-01-19312.00312.00312.00312.004990015568800
2010-01-18200.00232.00194.00232.0012620027451500
2010-01-15181.00184.00181.00182.0099001802200
2010-01-14184.00184.00180.00180.00296005349300
2010-01-13183.00184.00182.00184.004600840500
2010-01-12184.00184.00180.00181.00174003158800
2010-01-08184.00185.00183.00185.0066001214300
2010-01-07184.00184.00180.00183.0055001001300
2010-01-06180.00184.00179.00184.00122002215600
2010-01-05181.00184.00180.00180.0070001272600
2010-01-04183.00184.00180.00181.0055001003000
2009-12-30178.00183.00178.00183.00174003113600
2009-12-29179.00184.00179.00183.005400980900
2009-12-28180.00181.00179.00179.004000721000
2009-12-25180.00180.00176.00177.00176003139200
2009-12-24180.00180.00178.00180.00121002164600
2009-12-22178.00180.00178.00180.0083001488400
2009-12-21179.00180.00177.00180.0096001715400
2009-12-18180.00182.00178.00178.005300953000
2009-12-17181.00181.00178.00180.0060001076900
2009-12-16186.00186.00179.00183.00169003049200
2009-12-15182.00189.00181.00182.00150002740800
2009-12-14196.00196.00190.00192.003800735500
2009-12-11197.00198.00197.00197.0068001340300
2009-12-10197.00200.00192.00197.00192003791900
2009-12-09189.00191.00187.00188.003700700200
2009-12-08187.00189.00187.00189.005300995100
2009-12-07185.00189.00184.00189.0063001173100
2009-12-04185.00187.00182.00186.0064001182800
2009-12-03182.00185.00180.00182.0080001461700
2009-12-02185.00185.00178.00182.002900523900
2009-12-01180.00184.00179.00184.002900530500
2009-11-30176.00178.00175.00178.002900511300
2009-11-27179.00179.00175.00179.0075001334600
2009-11-26178.00181.00176.00179.0061001089700
2009-11-25183.00183.00179.00179.002700486200
2009-11-24184.00184.00180.00183.005500994600
2009-11-20184.00184.00180.00184.002200401900
2009-11-19180.00184.00178.00184.0058001043200
2009-11-18187.00189.00181.00181.00136002519500

   ※ 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