[7901 JQスタンダード] マツモト 日足 時系列データ

[7901 JQスタンダード] マツモト (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12219.00222.00219.00222.00160003536000
2013-07-11215.00218.00215.00218.002000433000
2013-07-10220.00220.00215.00215.0070001515000
2013-07-09217.00218.00214.00218.004000867000
2013-07-08221.00221.00213.00213.0080001754000
2013-07-05213.00213.00213.00213.004000852000
2013-07-04210.00210.00210.00210.001000210000
2013-07-03206.00206.00205.00205.003000617000
2013-07-02205.00206.00205.00206.002000411000
2013-07-01202.00203.00202.00202.0080001617000
2013-06-28200.00202.00200.00202.004000805000
2013-06-27198.00200.00198.00200.00110002190000
2013-06-26200.00200.00200.00200.001000200000
2013-06-25204.00204.00200.00200.0050001006000
2013-06-24202.00204.00202.00204.002000406000
2013-06-21201.00201.00197.00200.00210004172000
2013-06-20201.00202.00201.00202.0050001007000
2013-06-19203.00203.00203.00203.001000203000
2013-06-18207.00207.00207.00207.001000207000
2013-06-17201.00202.00201.00202.003000604000
2013-06-14200.00201.00200.00201.002000401000
2013-06-13200.00200.00199.00200.003000599000
2013-06-12199.00202.00199.00200.004000800000
2013-06-11203.00203.00199.00200.0050001004000
2013-06-10201.00204.00200.00200.0090001817000
2013-06-07198.00205.00196.00196.00200003966000
2013-06-06205.00206.00204.00204.0050001025000
2013-06-05210.00210.00208.00210.0070001466000
2013-06-04206.00206.00206.00206.001000206000
2013-06-0300
2013-05-31211.00211.00210.00210.004000841000
2013-05-30209.00209.00207.00207.0070001457000
2013-05-29209.00209.00209.00209.001000209000
2013-05-28207.00214.00207.00208.00110002297000
2013-05-27209.00212.00207.00207.0070001462000
2013-05-24207.00209.00207.00209.0050001039000
2013-05-23216.00216.00207.00211.00190004044000
2013-05-22216.00216.00216.00216.004000864000
2013-05-21216.00216.00216.00216.004000864000
2013-05-20217.00217.00213.00217.00150003249000
2013-05-17213.00213.00213.00213.001000213000
2013-05-16216.00216.00212.00212.00260005561000
2013-05-15225.00230.00216.00218.00410009178000
2013-05-14226.00227.00225.00225.0050001129000
2013-05-13226.00226.00226.00226.004000904000
2013-05-10228.00228.00227.00228.00130002954000
2013-05-09227.00227.00226.00227.00130002944000
2013-05-08227.00227.00226.00227.00170003855000
2013-05-07228.00228.00225.00225.00110002488000
2013-05-02225.00227.00225.00225.0080001806000
2013-05-01225.00229.00225.00225.0080001815000
2013-04-30230.00233.00225.00225.00250005718000
2013-04-26234.00234.00230.00230.004600010655000
2013-04-25220.00235.00212.00229.008100018210000
2013-04-24252.00252.00246.00250.0011600028770000
2013-04-23255.00260.00252.00252.004400011243000
2013-04-22260.00260.00258.00258.004400011387000
2013-04-19260.00260.00257.00260.00150003889000
2013-04-18261.00261.00257.00257.0050001295000
2013-04-17257.00263.00257.00261.00150003904000
2013-04-16250.00258.00250.00258.00150003823000
2013-04-15265.00265.00258.00263.00120003151000
2013-04-12265.00265.00250.00262.004100010626000
2013-04-11265.00265.00260.00261.00140003690000
2013-04-10263.00264.00263.00263.0070001844000
2013-04-09259.00261.00258.00261.00210005457000
2013-04-08255.00259.00254.00258.005000012851000
2013-04-05256.00257.00254.00257.00140003577000
2013-04-04252.00252.00252.00252.001000252000
2013-04-03255.00258.00252.00252.00110002791000
2013-04-02258.00258.00250.00250.00240006072000
2013-04-01256.00259.00251.00258.00260006651000
2013-03-29251.00252.00249.00250.00340008511000
2013-03-28239.00245.00239.00245.004800011698000
2013-03-27233.00239.00233.00238.00370008738000
2013-03-26235.00235.00225.00228.00280006391000
2013-03-25237.00237.00227.00235.00170003968000
2013-03-22225.00225.00225.00225.00180004050000
2013-03-21234.00234.00230.00230.00220005083000
2013-03-19235.00235.00233.00233.0070001642000
2013-03-18235.00235.00235.00235.002000470000
2013-03-15235.00236.00235.00236.0070001648000
2013-03-14235.00235.00235.00235.003000705000
2013-03-13235.00238.00235.00238.0050001178000
2013-03-12235.00237.00235.00237.0070001653000
2013-03-11237.00237.00235.00237.0080001886000
2013-03-08233.00236.00232.00236.00110002570000
2013-03-07232.00234.00229.00230.00120002761000
2013-03-06231.00231.00231.00231.002000462000
2013-03-05228.00237.00228.00231.00110002539000
2013-03-04233.00235.00225.00235.0090002085000
2013-03-01225.00225.00225.00225.001000225000
2013-02-2800
2013-02-27222.00222.00222.00222.0050001110000
2013-02-2600
2013-02-25232.00232.00224.00224.002000456000
2013-02-2200
2013-02-21225.00225.00225.00225.001000225000
2013-02-20225.00225.00225.00225.002000450000
2013-02-19229.00229.00229.00229.001000229000
2013-02-18231.00231.00231.00231.001000231000
2013-02-15224.00224.00221.00221.002000445000
2013-02-14224.00224.00224.00224.001000224000
2013-02-13226.00226.00225.00225.002000451000
2013-02-12229.00229.00228.00228.002000457000
2013-02-08227.00227.00227.00227.001000227000
2013-02-07223.00223.00223.00223.0070001561000
2013-02-06223.00224.00223.00224.002000447000
2013-02-05239.00239.00239.00239.002000478000
2013-02-04239.00239.00239.00239.0070001673000
2013-02-01218.00219.00216.00219.004000871000
2013-01-3100
2013-01-30217.00217.00216.00216.003000649000
2013-01-29213.00213.00213.00213.001000213000
2013-01-28211.00213.00211.00213.002000424000
2013-01-25213.00213.00213.00213.001000213000
2013-01-24210.00213.00210.00213.003000633000
2013-01-23207.00207.00206.00206.002000413000
2013-01-22205.00206.00205.00206.0070001437000
2013-01-21204.00205.00203.00203.00110002250000
2013-01-18203.00203.00201.00201.0070001411000
2013-01-1700
2013-01-16206.00206.00205.00205.003000616000
2013-01-15205.00205.00205.00205.0060001230000
2013-01-11208.00208.00205.00205.002000413000
2013-01-10198.00200.00198.00200.0060001193000
2013-01-09195.00196.00195.00196.004000782000
2013-01-08195.00195.00195.00195.001000195000
2013-01-07196.00196.00195.00195.00140002739000
2013-01-04192.00197.00192.00197.0090001756000
2012-12-28191.00192.00191.00192.003000575000
2012-12-27190.00190.00190.00190.005000950000
2012-12-26188.00188.00188.00188.004000752000
2012-12-25190.00190.00190.00190.005000950000
2012-12-2100
2012-12-20192.00192.00192.00192.002000384000
2012-12-1900
2012-12-18192.00192.00192.00192.001000192000
2012-12-17192.00192.00192.00192.001000192000
2012-12-1400
2012-12-13191.00191.00191.00191.002000382000
2012-12-1200
2012-12-1100
2012-12-10194.00194.00189.00190.0070001340000
2012-12-07191.00191.00191.00191.004000764000
2012-12-0600
2012-12-05188.00188.00188.00188.001000188000
2012-12-04189.00189.00188.00188.004000755000
2012-12-0300
2012-11-30193.00193.00193.00193.002000386000
2012-11-29187.00189.00187.00189.002000376000
2012-11-2800
2012-11-27190.00190.00189.00189.002000379000
2012-11-26187.00187.00187.00187.003000561000
2012-11-22186.00186.00186.00186.002000372000
2012-11-21184.00184.00184.00184.001000184000
2012-11-20184.00184.00184.00184.001000184000
2012-11-19187.00187.00186.00186.002000373000
2012-11-16187.00187.00187.00187.001000187000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09187.00187.00187.00187.001000187000
2012-11-08188.00188.00188.00188.001000188000
2012-11-0700
2012-11-0600
2012-11-05184.00184.00184.00184.002000368000
2012-11-02185.00185.00184.00184.002000369000
2012-11-01188.00188.00185.00185.003000561000
2012-10-31183.00185.00183.00185.003000553000
2012-10-30186.00186.00186.00186.001000186000
2012-10-29185.00185.00185.00185.002000370000
2012-10-26185.00185.00185.00185.002000370000
2012-10-25186.00186.00186.00186.002000372000
2012-10-24189.00189.00186.00189.0060001124000
2012-10-23187.00187.00187.00187.001000187000
2012-10-22191.00191.00186.00190.0080001515000
2012-10-19186.00186.00186.00186.001000186000
2012-10-18190.00190.00190.00190.001000190000
2012-10-17187.00187.00186.00186.0070001305000
2012-10-16187.00187.00187.00187.001000187000
2012-10-15185.00185.00185.00185.001000185000
2012-10-1200
2012-10-1100
2012-10-10188.00188.00187.00187.003000562000
2012-10-09182.00185.00182.00185.003000549000
2012-10-0500
2012-10-04186.00186.00186.00186.0060001116000
2012-10-03187.00187.00187.00187.002000374000
2012-10-02188.00188.00185.00185.005000937000
2012-10-0100
2012-09-28188.00188.00188.00188.002000376000
2012-09-27189.00189.00189.00189.001000189000
2012-09-2600
2012-09-25193.00193.00189.00189.002000382000
2012-09-24188.00188.00188.00188.001000188000
2012-09-21189.00189.00188.00189.005000942000
2012-09-20188.00188.00188.00188.001000188000
2012-09-19193.00193.00193.00193.001000193000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11194.00194.00189.00189.0070001348000
2012-09-10194.00194.00194.00194.001000194000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04189.00192.00189.00192.004000764000
2012-09-03193.00193.00193.00193.005000965000
2012-08-31194.00194.00194.00194.002000388000
2012-08-30191.00191.00191.00191.001000191000
2012-08-29191.00191.00191.00191.001000191000
2012-08-2800
2012-08-2700
2012-08-24195.00195.00195.00195.001000195000
2012-08-23191.00192.00191.00192.003000575000
2012-08-22190.00190.00190.00190.001000190000
2012-08-21190.00190.00190.00190.001000190000
2012-08-2000
2012-08-17194.00194.00194.00194.001000194000
2012-08-16191.00191.00191.00191.002000382000
2012-08-1500
2012-08-14192.00192.00192.00192.001000192000
2012-08-1300
2012-08-10193.00193.00193.00193.001000193000
2012-08-09190.00190.00190.00190.001000190000
2012-08-08195.00195.00195.00195.002000390000
2012-08-07191.00191.00191.00191.001000191000
2012-08-06193.00193.00193.00193.001000193000
2012-08-03189.00189.00189.00189.001000189000
2012-08-0200
2012-08-01193.00193.00193.00193.0070001351000
2012-07-31188.00188.00188.00188.002000376000
2012-07-30188.00188.00188.00188.001000188000
2012-07-2700
2012-07-26191.00191.00191.00191.002000382000
2012-07-25192.00192.00192.00192.001000192000
2012-07-2400
2012-07-23190.00190.00190.00190.002000380000
2012-07-20193.00193.00193.00193.001000193000
2012-07-19194.00194.00194.00194.001000194000
2012-07-1800
2012-07-17193.00193.00193.00193.001000193000
2012-07-1300
2012-07-12195.00195.00195.00195.001000195000
2012-07-11195.00195.00195.00195.004000780000
2012-07-10197.00197.00197.00197.001000197000
2012-07-09195.00195.00195.00195.005000975000

   ※ 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