[8080 JQスタンダード] ジョイス 日足 時系列データ

[8080 JQスタンダード] ジョイス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-28515.00527.00515.00525.0055002891800
2012-08-27523.00530.00520.00520.0082004297100
2012-08-24525.00525.00522.00522.0032001676000
2012-08-23516.00528.00516.00528.0031001628300
2012-08-22526.00526.00526.00526.001100578600
2012-08-21513.00518.00512.00516.00142007301200
2012-08-20516.00516.00512.00512.0044002254400
2012-08-17500.00506.00500.00506.00600300600
2012-08-16507.00507.00501.00504.001900954800
2012-08-15510.00516.00510.00512.001200617200
2012-08-14507.00522.00507.00516.001000518300
2012-08-13510.00530.00509.00514.0047002412900
2012-08-10509.00512.00508.00510.001600816300
2012-08-09509.00509.00509.00509.001800916200
2012-08-08515.00515.00510.00511.001900974400
2012-08-07512.00516.00510.00510.00800411000
2012-08-06510.00510.00504.00505.00700353800
2012-08-03499.00500.00497.00499.001400698200
2012-08-02516.00516.00504.00504.00600306200
2012-08-0100
2012-07-31499.00509.00499.00506.0037001858200
2012-07-30492.00509.00492.00509.001200604800
2012-07-27507.00507.00495.00495.00600298400
2012-07-26499.00499.00498.00498.00500249400
2012-07-25482.00503.00482.00503.00700340200
2012-07-24509.00509.00495.00498.0025001250800
2012-07-23504.00505.00497.00500.001700855000
2012-07-20540.00540.00509.00509.0030001571000
2012-07-19534.00534.00521.00528.0019001002300
2012-07-18536.00544.00536.00540.00161008676300
2012-07-17525.00535.00521.00535.0072003799100
2012-07-13507.00525.00506.00522.00158008079900
2012-07-12518.00518.00511.00513.0031001596900
2012-07-11518.00527.00517.00517.00116006060400
2012-07-10520.00528.00520.00523.00105005513700
2012-07-09510.00520.00510.00520.00173008927500
2012-07-06500.00509.00500.00509.00135006790200
2012-07-05500.00505.00500.00500.0075003772000
2012-07-04489.00500.00489.00500.0088004356500
2012-07-03501.00501.00493.00497.00127006309000
2012-07-02500.00506.00495.00495.0065003241100
2012-06-29490.00498.00490.00498.0060002969500
2012-06-28479.00492.00479.00492.0038001860300
2012-06-27475.00487.00475.00487.00400193600
2012-06-26481.00489.00480.00483.0033001594700
2012-06-25483.00483.00483.00483.00500241500
2012-06-22488.00489.00481.00483.001400681800
2012-06-21478.00485.00478.00484.0048002299700
2012-06-20465.00483.00465.00483.00144006812300
2012-06-19465.00465.00465.00465.002100976500
2012-06-18460.00465.00457.00457.001900880800
2012-06-15462.00464.00456.00456.001600740600
2012-06-14455.00462.00455.00462.00600274200
2012-06-13462.00468.00462.00468.0052002415200
2012-06-12464.00465.00454.00464.00182008362000
2012-06-11471.00471.00459.00461.0092004287600
2012-06-08468.00470.00462.00470.0051002377800
2012-06-07460.00468.00458.00468.0036001658300
2012-06-06462.00464.00460.00464.0061002817600
2012-06-05456.00465.00456.00464.001900877500
2012-06-04450.00456.00447.00447.0069003114100
2012-06-01457.00459.00455.00458.001600732800
2012-05-31463.00466.00458.00464.0058002690200
2012-05-30465.00472.00460.00468.0077003589700
2012-05-2900
2012-05-28460.00462.00458.00462.002000919700
2012-05-25462.00470.00461.00468.00213009888200
2012-05-24462.00467.00454.00454.0069003191300
2012-05-23467.00474.00465.00470.0059002763100
2012-05-22480.00480.00469.00469.0038001798200
2012-05-21456.00473.00456.00468.0037001719900
2012-05-18470.00472.00464.00464.0079003698100
2012-05-17475.00475.00464.00467.00600280100
2012-05-16471.00476.00471.00476.00500236000
2012-05-15469.00484.00469.00481.00101004806200
2012-05-14480.00490.00477.00477.002180010571600
2012-05-11489.00489.00486.00486.0062003022600
2012-05-10482.00492.00477.00491.0098004734200
2012-05-09490.00495.00487.00490.00124006110600
2012-05-08487.00498.00487.00496.00120005892100
2012-05-07491.00499.00490.00493.002570012647500
2012-05-02499.00507.00499.00501.002100010534600
2012-05-01490.00498.00490.00494.00120005941800
2012-04-27490.00500.00490.00491.00156007744300
2012-04-26491.00499.00491.00491.00103005084200
2012-04-25483.00502.00483.00492.005210025735300
2012-04-24479.00502.00479.00491.004120020148500
2012-04-23472.00479.00469.00479.003960018777400
2012-04-20459.00473.00458.00473.007090033024600
2012-04-19457.00459.00452.00456.00175007967400
2012-04-18460.00465.00457.00458.004620021321500
2012-04-17452.00467.00452.00462.0014250065243600
2012-04-16389.00476.00375.00476.007650034725900
2012-04-13400.00400.00381.00396.00135005288800
2012-04-12400.00412.00377.00400.003920015537100
2012-04-11380.00426.00375.00392.0010040039490400
2012-04-10346.00346.00338.00346.00900308300
2012-04-09332.00342.00332.00342.00400135400
2012-04-06340.00340.00330.00340.001800597900
2012-04-05341.00343.00325.00343.0081002682800
2012-04-0400
2012-04-03333.00343.00333.00343.0033001111500
2012-04-02329.00331.00329.00331.00400132000
2012-03-30327.00334.00327.00334.00400132100
2012-03-29330.00330.00330.00330.0020066000
2012-03-28328.00328.00328.00328.0010032800
2012-03-27324.00328.00324.00325.001700551900
2012-03-26328.00329.00328.00328.00400131300
2012-03-23324.00328.00324.00327.00700228400
2012-03-22329.00332.00325.00325.0035001150400
2012-03-21325.00330.00325.00329.002100684300
2012-03-19324.00329.00324.00329.00600195800
2012-03-16335.00335.00317.00329.0039001250500
2012-03-15346.00346.00322.00330.0065002165500
2012-03-14350.00350.00349.00350.0048001679800
2012-03-13345.00350.00339.00350.0084002910400
2012-03-12324.00339.00324.00336.0069002276300
2012-03-09325.00328.00325.00328.001100360500
2012-03-08315.00327.00315.00327.001100356200
2012-03-0700
2012-03-06318.00323.00315.00323.0034001078700
2012-03-05322.00322.00322.00322.0030096600
2012-03-02320.00322.00319.00322.002000641600
2012-03-01316.00322.00316.00320.003100985600
2012-02-29325.00325.00323.00323.00400129800
2012-02-28315.00319.00315.00318.0075002365700
2012-02-27318.00326.00318.00325.0090002883500
2012-02-24336.00344.00336.00344.0073002472000
2012-02-23337.00340.00336.00336.0056001896700
2012-02-22345.00345.00335.00337.0040001365800
2012-02-21338.00338.00333.00337.002900973300
2012-02-20340.00340.00328.00334.0058001957300
2012-02-17336.00337.00335.00337.001800604900
2012-02-16339.00339.00330.00335.002300765300
2012-02-15332.00344.00332.00332.00134004541000
2012-02-14340.00343.00335.00335.0043001450500
2012-02-13337.00337.00334.00336.0034001139500
2012-02-10354.00354.00338.00342.002900995000
2012-02-09334.00349.00332.00349.0054001844400
2012-02-08330.00347.00330.00347.002000675900
2012-02-07330.00331.00330.00331.001100363100
2012-02-06325.00329.00321.00329.002500811000
2012-02-03328.00329.00325.00325.001700556500
2012-02-02327.00329.00323.00329.001200391400
2012-02-01325.00327.00325.00327.001500488300
2012-01-31326.00326.00325.00325.00400130200
2012-01-30328.00328.00320.00320.002400776100
2012-01-27320.00323.00317.00320.00700223400
2012-01-26312.00320.00312.00320.0034001077200
2012-01-25310.00320.00310.00318.002200692000
2012-01-24320.00320.00315.00315.0030095500
2012-01-23318.00320.00316.00320.0041001303100
2012-01-20319.00319.00318.00318.002400765500
2012-01-19314.00314.00310.00310.001500466800
2012-01-18317.00319.00310.00310.0036001137700
2012-01-17312.00320.00310.00316.0050001573000
2012-01-16309.00309.00302.00302.002900888000
2012-01-13310.00310.00306.00309.001900588000
2012-01-12308.00309.00308.00309.001500463000
2012-01-11310.00316.00301.00309.0090002764100
2012-01-10324.00324.00311.00316.0038001210700
2012-01-06316.00320.00310.00320.002900913500
2012-01-05310.00310.00310.00310.001300403000
2012-01-04308.00310.00306.00309.002300708900
2011-12-30309.00310.00300.00310.0056001710800
2011-12-29310.00310.00303.00309.002600805200
2011-12-28300.00308.00300.00301.001700518300
2011-12-27300.00300.00295.00300.002500747100
2011-12-26305.00305.00305.00305.0030091500
2011-12-22309.00309.00304.00304.00500153500
2011-12-21310.00310.00301.00305.0045001376400
2011-12-20307.00307.00281.00303.002800825200
2011-12-19307.00309.00307.00309.001300399300
2011-12-16300.00304.00300.00304.0044001324600
2011-12-15291.00303.00291.00303.001600477800
2011-12-14289.00308.00285.00300.0047001380800
2011-12-13282.00290.00282.00289.003100895000
2011-12-12279.00280.00278.00278.0075002088500
2011-12-09275.00278.00272.00278.002200602200
2011-12-0800
2011-12-07271.00277.00271.00275.003600981800
2011-12-06276.00276.00271.00276.001400380400
2011-12-05276.00277.00276.00277.00700193800
2011-12-02276.00276.00276.00276.001500414000
2011-12-01270.00275.00269.00275.00800217500
2011-11-30269.00269.00269.00269.002100564900
2011-11-29268.00268.00268.00268.0010026800
2011-11-28260.00262.00260.00260.002000520500
2011-11-25267.00267.00263.00263.001100291700
2011-11-24264.00264.00262.00262.003800995900
2011-11-22262.00262.00262.00262.002900759800
2011-11-21256.00264.00256.00264.001000256900
2011-11-18259.00259.00258.00258.002700697600
2011-11-17257.00257.00257.00257.0010025700
2011-11-16265.00265.00265.00265.0010026500
2011-11-15251.00262.00250.00253.0054001378100
2011-11-14257.00257.00254.00255.00101002582600
2011-11-11256.00256.00256.00256.001400358400
2011-11-10258.00258.00255.00258.001900488200
2011-11-09260.00260.00258.00258.0030077600
2011-11-08269.00269.00262.00262.0030079300
2011-11-0700
2011-11-04265.00265.00265.00265.001000265000
2011-11-02269.00269.00267.00267.00700188100
2011-11-01269.00269.00269.00269.0010026900
2011-10-31265.00269.00265.00265.002500668800
2011-10-28265.00265.00265.00265.001100291500
2011-10-27265.00265.00250.00260.0066001670100
2011-10-26257.00262.00255.00259.002400617100
2011-10-25263.00269.00263.00265.001200316400
2011-10-24268.00268.00268.00268.0020053600
2011-10-21261.00262.00261.00262.00400104700
2011-10-20270.00272.00260.00260.003700995000
2011-10-19265.00266.00265.00266.00500132600
2011-10-18269.00269.00269.00269.00800215200
2011-10-17270.00270.00261.00261.002500656500
2011-10-14270.00270.00270.00270.00800216000
2011-10-13277.00277.00277.00277.001700470900
2011-10-12265.00270.00265.00270.001700456700
2011-10-11264.00268.00263.00267.002100559900
2011-10-07263.00264.00263.00264.00500131700
2011-10-06265.00265.00264.00264.001100290600
2011-10-05263.00268.00261.00268.001200315900
2011-10-04267.00269.00263.00263.001300347100
2011-10-03263.00274.00263.00263.001800481900
2011-09-30262.00267.00262.00262.00700184100
2011-09-29261.00268.00261.00264.001100288700
2011-09-28262.00266.00262.00265.002100552600
2011-09-27266.00274.00266.00267.002600692500
2011-09-26272.00272.00267.00267.002300621800
2011-09-22279.00279.00272.00272.003000834200
2011-09-21278.00279.00270.00270.003200879200
2011-09-20273.00277.00273.00277.001900520300
2011-09-16278.00278.00274.00274.001000275700
2011-09-15273.00277.00273.00275.00800219400
2011-09-14274.00282.00274.00274.002400671300
2011-09-13273.00280.00273.00277.0063001730100
2011-09-12275.00280.00275.00275.0041001137700
2011-09-09274.00274.00273.00273.001400383500
2011-09-08279.00279.00276.00276.001500416100
2011-09-07275.00275.00275.00275.001400385000
2011-09-06277.00277.00275.00275.002800772800
2011-09-05288.00288.00278.00278.00900253800
2011-09-02282.00285.00282.00285.001900538500
2011-09-01282.00282.00278.00281.00700195600
2011-08-31278.00280.00278.00280.001300362800
2011-08-30279.00279.00278.00278.00700195000
2011-08-29280.00280.00279.00280.003200895700
2011-08-26280.00280.00279.00280.001600447200
2011-08-25278.00283.00278.00280.002700753500

   ※ 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