[8186 JQスタンダード] 大塚家 日足 時系列データ

[8186 JQスタンダード] 大塚家 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121005.001050.001000.001050.002970030452100
2013-07-11990.001030.00989.001002.003120031400500
2013-07-10995.00998.00989.00990.001810017981500
2013-07-09977.00987.00977.00987.0031003038000
2013-07-08992.00994.00977.00977.001740017173100
2013-07-05997.001000.00970.00980.002190021692300
2013-07-04999.001001.00996.00996.001750017479600
2013-07-031004.001018.001004.001006.004480045221700
2013-07-021000.001013.00992.001005.003910039143600
2013-07-011000.001002.00980.00998.003690036832200
2013-06-28981.00990.00976.00990.001070010537000
2013-06-27968.00987.00968.00980.001260012324000
2013-06-26997.00997.00960.00993.001680016560200
2013-06-25995.00995.00980.00993.0079007818300
2013-06-24989.00999.00980.00995.0098009720300
2013-06-21978.00990.00971.00988.001190011636700
2013-06-201000.001000.00976.00995.0074007350300
2013-06-19997.00999.00996.00999.0064006386600
2013-06-18998.00998.00980.00985.0063006243200
2013-06-17967.00997.00966.00994.0081007877300
2013-06-14950.00969.00949.00966.001680016145000
2013-06-13954.00960.00936.00955.0083007878700
2013-06-12949.00956.00945.00956.00101009591800
2013-06-11930.00960.00930.00956.001930018154600
2013-06-10976.00976.00960.00967.0071006875700
2013-06-07950.00959.00915.00954.004640043255100
2013-06-06975.00993.00964.00970.002770027117300
2013-06-05970.00997.00969.00990.001460014396300
2013-06-04982.00982.00951.00977.002410023368500
2013-06-03956.00997.00953.00997.001640015855100
2013-05-31999.001007.00953.00955.006300061455000
2013-05-30990.001018.00982.00998.001070010641300
2013-05-291040.001040.001000.001000.002100021449000
2013-05-28950.00999.00950.00999.002030019586400
2013-05-271015.001015.00979.00979.004830048108700
2013-05-241055.001061.001016.001024.002650027549400
2013-05-231149.001150.001012.001043.0098700105788700
2013-05-221180.001183.001162.001173.001390016376600
2013-05-211188.001191.001163.001180.001490017584100
2013-05-201194.001194.001180.001188.002790033189800
2013-05-171140.001143.001122.001138.001290014656800
2013-05-161150.001152.001045.001110.007700084877400
2013-05-151165.001180.001153.001162.002950034491700
2013-05-141171.001177.001151.001164.001910022199000
2013-05-131160.001195.001150.001171.003480040679900
2013-05-101162.001178.001143.001143.004690054033800
2013-05-091200.001200.001159.001162.006460076271800
2013-05-081199.001205.001180.001201.006340075697100
2013-05-071170.001230.001150.001193.00217800256499500
2013-05-021200.001250.001160.001250.00115200140299200
2013-05-011089.001185.001086.001185.00104200118807800
2013-04-301090.001096.001080.001084.005120055578200
2013-04-261098.001098.001084.001087.004320047137900
2013-04-251149.001152.001092.001100.006780076257300
2013-04-241140.001150.001136.001136.003710042442300
2013-04-231160.001160.001142.001142.001540017705800
2013-04-221130.001161.001130.001154.006220071181000
2013-04-191128.001140.001108.001130.007560084580800
2013-04-181151.001177.001113.001158.008520097602500
2013-04-171251.001260.001153.001178.00100100118881500
2013-04-161255.001255.001209.001240.007310090485300
2013-04-151207.001265.001207.001255.0088700109975400
2013-04-121132.001210.001132.001206.008440099418300
2013-04-111115.001216.001100.001160.006690077344200
2013-04-101040.001132.001031.001115.008910097261700
2013-04-091060.001060.001001.001043.003980041108100
2013-04-081048.001080.001024.001065.006560069111600
2013-04-05965.001000.00964.001000.006710065849300
2013-04-04962.00984.00956.00956.004740045862300
2013-04-03930.00989.00930.00989.005880056590000
2013-04-02920.00960.00907.00944.006590061131800
2013-04-01925.00927.00919.00925.005660052332300
2013-03-29950.00950.00922.00936.001430013403100
2013-03-28970.00970.00932.00955.004650044374000
2013-03-27950.00961.00936.00961.003790036047200
2013-03-26927.00927.00905.00920.0010690098217400
2013-03-25930.00944.00926.00927.006170057786800
2013-03-22934.00938.00919.00921.00112800104862900
2013-03-21918.00949.00918.00947.008920083356100
2013-03-19875.00918.00874.00918.00128800116014500
2013-03-18854.00873.00854.00864.004710040447900
2013-03-15831.00861.00828.00857.0011050093506300
2013-03-14824.00830.00822.00830.001450011973000
2013-03-13830.00838.00822.00823.002680022156400
2013-03-12824.00839.00824.00824.007290060486300
2013-03-11817.00823.00817.00822.006240051112800
2013-03-08810.00814.00810.00813.003380027411000
2013-03-07815.00815.00807.00813.004760038664900
2013-03-06814.00815.00809.00814.002550020733500
2013-03-05810.00812.00808.00811.003940031913700
2013-03-04805.00810.00805.00808.005230042200200
2013-03-01804.00805.00801.00803.003000024109100
2013-02-28800.00805.00799.00802.002810022541100
2013-02-27804.00804.00792.00800.003220025698300
2013-02-26798.00800.00794.00797.002010016037000
2013-02-25793.00801.00793.00795.003840030556600
2013-02-22800.00800.00791.00792.004270033992500
2013-02-21804.00805.00798.00802.002780022291200
2013-02-20805.00807.00799.00804.007620061234700
2013-02-19800.00802.00799.00802.003420027372100
2013-02-18795.00799.00791.00799.004950039407900
2013-02-15795.00799.00787.00790.006520051863900
2013-02-14791.00795.00789.00795.001340010605500
2013-02-13794.00794.00789.00792.002970023520800
2013-02-12790.00797.00790.00790.002700021391900
2013-02-08797.00798.00787.00789.001980015686000
2013-02-07795.00795.00785.00792.003110024625000
2013-02-06792.00798.00786.00795.003010023867300
2013-02-05800.00800.00785.00785.004230033569200
2013-02-04798.00805.00798.00798.004130033036900
2013-02-01795.00799.00795.00798.003170025257200
2013-01-31790.00794.00789.00794.005150040782600
2013-01-30788.00792.00780.00790.004590036164900
2013-01-29779.00790.00775.00785.007050055067500
2013-01-28765.00780.00760.00770.009670074262500
2013-01-25755.00760.00754.00760.007680058130400
2013-01-24756.00758.00753.00755.004560034430000
2013-01-23760.00761.00754.00760.005460041434000
2013-01-22760.00760.00752.00760.007870059476900
2013-01-21757.00760.00752.00757.005430041007700
2013-01-18760.00760.00751.00757.006130046254100
2013-01-17764.00767.00752.00759.006680050761600
2013-01-16763.00770.00761.00764.004610035200400
2013-01-15769.00771.00759.00767.009420072137900
2013-01-11767.00771.00763.00769.007710059174500
2013-01-10765.00769.00762.00767.005240040104300
2013-01-09768.00769.00762.00768.005330040793400
2013-01-08764.00769.00763.00768.003280025123800
2013-01-07771.00775.00761.00763.009030069334400
2013-01-04779.00785.00766.00770.007290056339600
2012-12-28755.00764.00753.00764.009630072985700
2012-12-27777.00779.00740.00755.00224000169604100
2012-12-26785.00800.00780.00788.00234800185162800
2012-12-25831.00843.00831.00839.00267600224484800
2012-12-21840.00843.00836.00839.00162800136737700
2012-12-20835.00845.00835.00840.0011290095019600
2012-12-19840.00843.00831.00843.0011920099921000
2012-12-18832.00836.00831.00834.0010780089802300
2012-12-17820.00839.00818.00827.0011930098131200
2012-12-14818.00819.00816.00818.003000024523400
2012-12-13820.00820.00816.00819.003990032640600
2012-12-12815.00820.00815.00820.002460020119000
2012-12-11816.00823.00814.00815.004310035233100
2012-12-10825.00825.00817.00819.005610046069800
2012-12-07821.00825.00820.00824.004900040283500
2012-12-06820.00822.00818.00820.004990040898100
2012-12-05818.00819.00815.00819.003240026489700
2012-12-04810.00816.00810.00815.002040016567500
2012-12-03812.00818.00809.00809.002770022528600
2012-11-30805.00810.00805.00810.002910023488400
2012-11-29798.00809.00797.00807.004310034582900
2012-11-28794.00800.00793.00797.004090032582200
2012-11-27795.00795.00791.00794.002050016263000
2012-11-26798.00798.00790.00795.004020031943600
2012-11-22798.00798.00795.00796.001730013777800
2012-11-21791.00798.00791.00796.001820014464500
2012-11-20797.00797.00790.00790.002250017847000
2012-11-19790.00797.00788.00797.001780014127000
2012-11-16783.00790.00782.00788.002270017836500
2012-11-15790.00791.00777.00777.005000039169400
2012-11-14786.00788.00783.00788.00119009358200
2012-11-13791.00795.00786.00789.00118009305300
2012-11-12796.00796.00788.00790.002180017263700
2012-11-09800.00800.00794.00795.0096007649100
2012-11-08798.00804.00793.00800.002040016279500
2012-11-07801.00805.00796.00805.002740021991300
2012-11-06794.00801.00794.00800.002000015948900
2012-11-05784.00791.00779.00791.002830022238000
2012-11-02781.00785.00778.00782.001540012044600
2012-11-01781.00782.00778.00780.001680013091400
2012-10-31782.00782.00779.00780.002130016620500
2012-10-30783.00783.00780.00782.001570012270900
2012-10-29781.00784.00781.00782.001510011807400
2012-10-26776.00782.00774.00780.001290010023200
2012-10-25778.00780.00774.00780.002660020656100
2012-10-24778.00783.00773.00782.0099007714100
2012-10-23780.00782.00777.00781.002060016059300
2012-10-22778.00784.00777.00780.00117009130700
2012-10-19780.00785.00777.00778.001820014204900
2012-10-18783.00783.00777.00781.0090007019900
2012-10-17776.00782.00775.00778.001490011586200
2012-10-16774.00777.00774.00775.001640012719300
2012-10-15773.00775.00773.00774.001790013844700
2012-10-12764.00773.00764.00773.0087006686600
2012-10-11769.00770.00761.00761.002000015345600
2012-10-10775.00776.00766.00770.001630012581800
2012-10-09771.00775.00771.00775.00113008725600
2012-10-05768.00773.00766.00769.001880014459500
2012-10-04763.00773.00763.00771.002380018314500
2012-10-03764.00766.00760.00762.001660012662900
2012-10-02770.00774.00750.00758.005780044033500
2012-10-01756.00766.00756.00766.002770021080900
2012-09-28747.00755.00747.00751.002710020346800
2012-09-27738.00751.00738.00744.003480025925500
2012-09-26734.00740.00729.00735.002820020750500
2012-09-25733.00733.00728.00728.00106007740000
2012-09-24737.00738.00729.00733.002050015020300
2012-09-21730.00735.00729.00734.002380017394900
2012-09-20726.00730.00725.00728.00104007567100
2012-09-19730.00730.00723.00725.001530011116300
2012-09-18727.00730.00725.00727.001980014390500
2012-09-14723.00728.00722.00727.0085006159600
2012-09-13721.00730.00718.00721.001580011458900
2012-09-12725.00729.00720.00721.0058004204900
2012-09-11729.00729.00725.00725.0045003270700
2012-09-10725.00726.00724.00725.0027001958000
2012-09-07720.00725.00718.00724.001390010037900
2012-09-06735.00737.00716.00726.002360017164300
2012-09-05737.00740.00731.00731.00108007948900
2012-09-04738.00740.00730.00735.0049003599500
2012-09-03744.00744.00736.00738.0044003249100
2012-08-31743.00750.00736.00736.00105007770000
2012-08-30748.00748.00743.00743.0016001191800
2012-08-29747.00749.00745.00748.0036002690500
2012-08-28749.00751.00746.00747.0078005847300
2012-08-27755.00755.00749.00749.0044003304000
2012-08-24750.00754.00744.00750.0041003075700
2012-08-23742.00750.00742.00748.00108008079400
2012-08-22743.00747.00741.00741.0028002081700
2012-08-21742.00746.00742.00743.0015001115300
2012-08-20740.00740.00738.00740.001300961500
2012-08-17736.00744.00735.00737.002450018074400
2012-08-16740.00744.00736.00736.001440010636600
2012-08-15756.00756.00741.00741.00133009999900
2012-08-14742.00756.00740.00756.0056004195300
2012-08-13735.00741.00735.00741.0036002655900
2012-08-10741.00745.00733.00734.0082006034500
2012-08-09734.00750.00733.00740.00109008067200
2012-08-08749.00751.00734.00734.0096007110100
2012-08-07755.00760.00746.00751.0035002633800
2012-08-06764.00765.00754.00755.0096007270000
2012-08-03743.00758.00743.00754.0017001271700
2012-08-02769.00769.00745.00746.001490011188900
2012-08-01762.00775.00761.00769.0047003587200
2012-07-31774.00788.00763.00766.00110008469900
2012-07-30782.00782.00774.00774.0040003110000
2012-07-27782.00783.00771.00773.0085006592100
2012-07-26792.00792.00781.00784.0062004867100
2012-07-25794.00794.00785.00787.0041003231300
2012-07-24781.00781.00773.00775.0032002482200
2012-07-23800.00800.00750.00780.001630012644500
2012-07-20808.00808.00800.00800.0030002405100
2012-07-19804.00810.00804.00808.0046003709300
2012-07-18791.00804.00791.00804.0040003186200
2012-07-17807.00810.00806.00807.001390011219500
2012-07-13795.00811.00790.00807.001450011656900
2012-07-12805.00805.00796.00796.0026002082900
2012-07-11810.00815.00803.00803.0033002667100
2012-07-10814.00815.00806.00814.0036002925700
2012-07-09814.00814.00808.00811.0024001949700

   ※ 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