[7918 JQスタンダード] ヴィアHD 日足 時系列データ

[7918 JQスタンダード] ヴィアHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12842.00842.00838.00840.0042003524800
2013-07-11840.00841.00838.00839.0042003524900
2013-07-10840.00841.00835.00837.001230010314200
2013-07-09840.00845.00840.00842.0057004794400
2013-07-08848.00848.00839.00840.0052004383200
2013-07-05842.00845.00835.00835.001220010236500
2013-07-04837.00839.00833.00835.0061005099800
2013-07-03839.00840.00829.00832.001710014256600
2013-07-02839.00840.00836.00836.0097008132200
2013-07-01834.00839.00829.00831.0096007994600
2013-06-28830.00835.00819.00826.001670013766700
2013-06-27836.00836.00820.00831.00112009228000
2013-06-26837.00840.00821.00824.0098008150900
2013-06-25847.00847.00835.00836.0038003187300
2013-06-24836.00844.00836.00841.0050004188600
2013-06-21842.00842.00839.00841.0015001261000
2013-06-20845.00845.00841.00841.0018001520100
2013-06-19842.00846.00841.00843.0019001602700
2013-06-18844.00845.00840.00840.0028002362800
2013-06-17839.00845.00839.00845.0037003112400
2013-06-14833.00839.00830.00839.0023001920000
2013-06-13841.00844.00833.00834.0057004778200
2013-06-12835.00840.00832.00840.0018001504100
2013-06-11831.00833.00828.00833.0046003822900
2013-06-10821.00835.00821.00830.0054004463500
2013-06-07811.00829.00803.00819.001610013029300
2013-06-06830.00830.00818.00818.001240010238900
2013-06-05841.00845.00839.00839.0045003788100
2013-06-04843.00844.00839.00840.0075006312900
2013-06-03845.00853.00845.00850.0037003130000
2013-05-31854.00854.00847.00850.0025002126900
2013-05-30848.00849.00846.00847.0016001355600
2013-05-29846.00852.00846.00849.0034002881700
2013-05-28848.00850.00846.00846.0035002969600
2013-05-27852.00852.00849.00850.0063005357700
2013-05-24850.00857.00849.00851.001730014722900
2013-05-23868.00868.00855.00858.00113009733100
2013-05-22865.00868.00864.00868.0033002855600
2013-05-21868.00869.00865.00865.0038003296000
2013-05-20868.00869.00862.00865.0056004849200
2013-05-17862.00864.00860.00864.0051004392800
2013-05-16866.00867.00863.00864.0081007003800
2013-05-15866.00869.00865.00866.0052004506900
2013-05-14876.00876.00865.00865.0065005647200
2013-05-13880.00884.00864.00868.001410012302300
2013-05-10872.00872.00864.00864.0063005460000
2013-05-09868.00875.00865.00865.0080006937700
2013-05-08871.00881.00867.00869.0076006616300
2013-05-07865.00867.00865.00867.0062005367700
2013-05-02860.00860.00850.00859.0041003509400
2013-05-01859.00860.00850.00852.0073006253300
2013-04-30855.00858.00849.00857.0077006574300
2013-04-26850.00853.00845.00852.0057004837600
2013-04-25855.00855.00845.00850.0080006795800
2013-04-24847.00857.00847.00849.0062005285300
2013-04-23851.00851.00843.00846.0052004408800
2013-04-22845.00849.00842.00846.0078006589100
2013-04-19850.00851.00842.00843.0040003393100
2013-04-18841.00849.00838.00846.0087007322900
2013-04-17840.00849.00840.00840.0061005140800
2013-04-16841.00843.00840.00841.0043003617000
2013-04-15843.00848.00843.00844.0041003464600
2013-04-12845.00848.00842.00843.0043003633200
2013-04-11846.00847.00840.00845.0070005907700
2013-04-10840.00844.00834.00844.0037003102200
2013-04-09840.00844.00830.00840.0078006538300
2013-04-08822.00830.00822.00827.0074006105200
2013-04-05835.00836.00821.00821.00106008808500
2013-04-04821.00833.00821.00830.0026002145200
2013-04-03817.00830.00817.00821.0066005421500
2013-04-02832.00833.00815.00815.001530012593000
2013-04-01835.00838.00821.00833.001670013868500
2013-03-29844.00844.00833.00838.0087007288500
2013-03-28845.00848.00832.00843.00100008439800
2013-03-27818.00850.00818.00845.003820031805000
2013-03-26891.00892.00888.00892.003200028469400
2013-03-25888.00890.00887.00890.002110018751100
2013-03-22890.00890.00883.00885.001700015084900
2013-03-21890.00891.00886.00889.001210010758300
2013-03-19887.00889.00883.00887.001150010196600
2013-03-18889.00889.00881.00886.001530013562400
2013-03-15883.00884.00880.00884.0086007587200
2013-03-14880.00882.00878.00879.0032002815800
2013-03-13877.00884.00877.00877.0088007742600
2013-03-12885.00885.00877.00877.00110009701800
2013-03-11880.00882.00877.00882.001340011783300
2013-03-08880.00880.00877.00877.0080007032400
2013-03-07878.00879.00875.00879.0053004650400
2013-03-06876.00877.00874.00874.001160010160000
2013-03-05878.00878.00875.00878.0088007712500
2013-03-04874.00878.00873.00873.0098008574300
2013-03-01875.00876.00871.00872.0082007165000
2013-02-28868.00873.00868.00873.0017001481300
2013-02-27870.00873.00867.00868.0053004608900
2013-02-26860.00866.00855.00865.0097008355500
2013-02-25864.00866.00856.00860.0070006033200
2013-02-22851.00861.00850.00850.0060005123800
2013-02-21852.00857.00850.00850.0040003410000
2013-02-20849.00851.00849.00851.0034002888200
2013-02-19837.00849.00837.00845.0044003713400
2013-02-18837.00837.00828.00837.0039003249400
2013-02-15832.00832.00809.00824.001340011032200
2013-02-14844.00848.00831.00832.00105008803900
2013-02-13873.00875.00849.00849.001440012384000
2013-02-12879.00879.00871.00875.0057004993500
2013-02-08875.00879.00874.00877.0042003677400
2013-02-07877.00882.00874.00875.0040003509800
2013-02-06880.00880.00876.00876.0041003603300
2013-02-05880.00880.00876.00876.0061005360500
2013-02-04875.00880.00875.00880.0062005441000
2013-02-01874.00875.00868.00872.0070006098800
2013-01-31870.00874.00869.00872.0043003744700
2013-01-30869.00872.00865.00869.0056004867000
2013-01-29868.00870.00865.00868.0056004855900
2013-01-28864.00872.00860.00862.0060005187800
2013-01-25855.00873.00855.00858.0042003611400
2013-01-24855.00856.00851.00851.0080006835800
2013-01-23876.00879.00857.00860.001190010321500
2013-01-22875.00879.00875.00878.0050004380700
2013-01-21855.00877.00855.00874.0045003910700
2013-01-18854.00854.00853.00853.0031002646700
2013-01-17850.00853.00850.00851.0021001787100
2013-01-16848.00851.00847.00847.0048004075700
2013-01-15840.00846.00840.00846.0063005309100
2013-01-11838.00840.00837.00840.0051004278100
2013-01-10830.00838.00830.00838.0030002498000
2013-01-09827.00830.00825.00830.0053004387700
2013-01-08818.00820.00818.00820.0039003193100
2013-01-07815.00815.00805.00814.0098007963700
2013-01-04801.00808.00797.00798.0099007924100
2012-12-28785.00799.00784.00796.0075005931100
2012-12-27781.00783.00778.00778.0058004522500
2012-12-26778.00783.00777.00777.0087006773300
2012-12-25779.00779.00777.00778.0079006144900
2012-12-21780.00780.00777.00777.0086006688400
2012-12-20780.00780.00778.00780.0050003893600
2012-12-19780.00781.00778.00779.0031002417600
2012-12-18779.00781.00778.00778.0061004754000
2012-12-17780.00782.00776.00779.0040003112400
2012-12-14779.00781.00776.00776.0067005213500
2012-12-13780.00780.00777.00777.0045003504500
2012-12-12777.00778.00775.00776.0053004117900
2012-12-11777.00777.00775.00777.0047003648900
2012-12-10776.00776.00774.00774.0037002868300
2012-12-07774.00774.00772.00774.0020001547100
2012-12-06765.00773.00763.00773.0043003293900
2012-12-05764.00765.00764.00764.0038002904100
2012-12-04774.00774.00763.00765.00100007656300
2012-12-03774.00774.00767.00768.0039003008000
2012-11-30773.00773.00766.00767.0026002000800
2012-11-29768.00770.00767.00767.0022001689800
2012-11-28768.00768.00765.00768.0024001840700
2012-11-27766.00768.00766.00768.0059004522600
2012-11-26772.00772.00767.00767.0092007074300
2012-11-22770.00772.00770.00772.0034002619400
2012-11-21769.00769.00767.00767.0022001688600
2012-11-20766.00770.00763.00768.0056004288400
2012-11-19765.00766.00764.00764.0046003518100
2012-11-16762.00763.00762.00763.0027002058700
2012-11-15760.00763.00760.00762.0019001447400
2012-11-14760.00760.00758.00758.0026001974400
2012-11-13763.00763.00757.00761.0019001444100
2012-11-12765.00765.00759.00760.0034002594000
2012-11-09760.00760.00755.00760.0042003186400
2012-11-08763.00765.00761.00761.0025001908200
2012-11-07766.00768.00765.00766.0028002145000
2012-11-06769.00769.00766.00766.0019001458800
2012-11-05768.00769.00765.00768.0038002916300
2012-11-02776.00776.00768.00768.0061004706900
2012-11-01766.00770.00755.00768.00108008255300
2012-10-31678.00768.00678.00751.00188000131271300
2012-10-30791.00796.00791.00793.0031002455300
2012-10-29800.00800.00792.00792.0052004129500
2012-10-26798.00800.00794.00794.0037002950200
2012-10-25798.00799.00798.00798.001000798200
2012-10-24797.00798.00797.00797.001100877400
2012-10-23795.00796.00795.00796.00500397700
2012-10-22792.00794.00791.00794.001100871300
2012-10-19793.00800.00790.00790.0039003090800
2012-10-18792.00793.00790.00793.0030002373900
2012-10-17791.00793.00791.00792.001100871000
2012-10-16790.00791.00790.00791.0030002371500
2012-10-15792.00793.00790.00790.0059004671800
2012-10-12794.00794.00792.00792.0027002142000
2012-10-11792.00795.00792.00794.0030002378700
2012-10-10797.00797.00795.00797.0065005174800
2012-10-09798.00800.00798.00798.0021001677300
2012-10-05802.00802.00798.00798.0024001919700
2012-10-04797.00804.00797.00801.0027002161100
2012-10-03800.00800.00797.00797.0035002794400
2012-10-02805.00805.00800.00800.0040003211700
2012-10-01802.00802.00800.00800.0025002002200
2012-09-28805.00805.00799.00799.0053004248600
2012-09-27795.00803.00795.00798.0034002709000
2012-09-26790.00799.00790.00795.001680013324800
2012-09-25838.00838.00830.00835.001680014032600
2012-09-24825.00829.00825.00826.0099008185500
2012-09-21823.00824.00820.00822.0032002628800
2012-09-20824.00824.00822.00824.0049004035500
2012-09-19820.00824.00820.00822.0052004274600
2012-09-18821.00821.00820.00820.0060004922400
2012-09-14816.00820.00816.00818.0050004086300
2012-09-13816.00820.00816.00819.0026002126300
2012-09-12815.00820.00815.00816.0025002042800
2012-09-11812.00818.00812.00815.0041003337100
2012-09-10817.00820.00812.00820.0027002204900
2012-09-07814.00817.00811.00811.0075006098800
2012-09-06819.00824.00816.00818.0017001395200
2012-09-05824.00824.00815.00815.0044003602500
2012-09-04827.00827.00821.00822.0046003787200
2012-09-03827.00827.00825.00827.0030002478900
2012-08-31826.00826.00818.00818.0060004938400
2012-08-30819.00824.00819.00824.0027002216200
2012-08-29820.00820.00818.00820.0015001229200
2012-08-28820.00821.00819.00821.0035002870500
2012-08-27815.00820.00815.00820.0035002861100
2012-08-24817.00817.00814.00815.0048003911800
2012-08-23816.00816.00816.00816.0023001876800
2012-08-22818.00818.00816.00816.00800653900
2012-08-21812.00817.00812.00817.00800652600
2012-08-20815.00816.00812.00812.0036002932100
2012-08-17810.00810.00809.00810.0047003805700
2012-08-16811.00811.00810.00810.0039003161200
2012-08-15812.00812.00809.00810.0076006161300
2012-08-14811.00812.00811.00811.0027002191300
2012-08-13813.00814.00811.00811.0021001705900
2012-08-10813.00813.00811.00811.0022001786400
2012-08-09812.00812.00812.00812.00200162400
2012-08-08813.00818.00811.00811.0032002602100
2012-08-07810.00812.00810.00812.0020001621200
2012-08-06812.00812.00810.00810.0040003245900
2012-08-03814.00814.00810.00812.0025002027700
2012-08-02814.00814.00814.00814.0017001383800
2012-08-01815.00817.00813.00813.001000814200
2012-07-31810.00817.00810.00817.0048003897500
2012-07-30824.00824.00813.00817.0032002615900
2012-07-27820.00821.00820.00820.001000820500
2012-07-26822.00822.00812.00812.001200977600
2012-07-25820.00820.00810.00811.0026002112400
2012-07-24824.00824.00810.00810.0069005642200
2012-07-23827.00829.00825.00825.0033002727200
2012-07-20830.00830.00828.00828.0014001161700
2012-07-19828.00828.00824.00827.0021001733500
2012-07-18828.00829.00825.00825.001200993400
2012-07-17828.00830.00825.00825.0031002564200
2012-07-13825.00828.00825.00828.0019001569100
2012-07-12828.00828.00825.00825.0015001241000
2012-07-11827.00828.00825.00825.0019001570600
2012-07-10825.00827.00823.00827.0013001072700
2012-07-09820.00821.00820.00821.0014001148800

   ※ 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