[8186 JQスタンダード] 大塚家具 日足 時系列データ (2013年)

[8186 JQスタンダード] 大塚家具 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-301023.001030.001023.001026.003820039159200
2013-12-271029.001037.001020.001028.005270054151000
2013-12-261034.001034.001015.001027.00152800156814000
2013-12-251079.001085.001075.001075.00156000168342300
2013-12-241078.001081.001075.001081.00113300122119800
2013-12-201082.001082.001075.001078.007940085630000
2013-12-191094.001095.001086.001089.006220067834100
2013-12-181093.001095.001091.001095.005290057851200
2013-12-171089.001094.001088.001093.005440059276700
2013-12-161094.001094.001088.001089.003180034693400
2013-12-131080.001095.001078.001087.004600050056800
2013-12-121080.001091.001079.001080.005100055345600
2013-12-111072.001081.001072.001078.002310024863900
2013-12-101071.001085.001071.001084.003110033500900
2013-12-091072.001079.001071.001074.003360036039200
2013-12-061089.001089.001070.001078.005660061039900
2013-12-051080.001092.001078.001092.003870041992900
2013-12-041076.001081.001074.001078.002990032222200
2013-12-031076.001078.001069.001077.002590027811500
2013-12-021073.001077.001069.001076.002440026190200
2013-11-291071.001073.001068.001068.003190034134900
2013-11-281069.001070.001058.001069.003110033141300
2013-11-271040.001067.001039.001051.003410035732700
2013-11-261039.001040.001037.001037.002450025434700
2013-11-251035.001039.001033.001038.001900019694600
2013-11-221034.001038.001030.001034.003530036492700
2013-11-211040.001041.001029.001034.004930050955800
2013-11-201035.001040.001030.001039.002820029128900
2013-11-191035.001038.001031.001035.002960030627500
2013-11-181035.001049.001029.001035.003950040874200
2013-11-151034.001038.001025.001036.005980061690300
2013-11-141040.001040.001030.001033.003130032358700
2013-11-131030.001038.001026.001032.003190032891700
2013-11-121030.001035.001025.001029.002430024991900
2013-11-111035.001049.001027.001030.001170012101700
2013-11-081052.001052.001024.001034.003920040715900
2013-11-071056.001089.001052.001053.001510015969500
2013-11-061051.001051.001043.001050.001700017796100
2013-11-051050.001066.001040.001051.002110022210900
2013-11-011095.001131.001060.001067.003260035362400
2013-10-311125.001134.001105.001108.001860020902700
2013-10-301140.001145.001133.001133.001210013791000
2013-10-291130.001142.001122.001139.001380015644300
2013-10-281107.001130.001107.001125.0065007287200
2013-10-251111.001130.001110.001130.002010022456300
2013-10-241101.001111.001098.001099.002260024893300
2013-10-231135.001135.001106.001114.001620018134000
2013-10-221135.001141.001125.001137.001230013948000
2013-10-211131.001135.001125.001134.0061006904600
2013-10-181134.001135.001115.001134.001050011859800
2013-10-171139.001145.001121.001133.0087009842200
2013-10-161138.001138.001110.001128.001760019803900
2013-10-151118.001150.001118.001138.005980067911700
2013-10-111095.001116.001084.001116.002510027706800
2013-10-101078.001096.001078.001080.001410015332300
2013-10-091065.001077.001065.001077.001560016684800
2013-10-081070.001079.001065.001070.001560016689400
2013-10-071100.001106.001080.001082.002130023296100
2013-10-041080.001098.001070.001098.002350025376200
2013-10-031068.001108.001068.001098.002550027849600
2013-10-021075.001100.001054.001068.005210056027000
2013-10-011020.001140.001020.001054.007770083328900
2013-09-301002.001018.001002.001011.002290023086300
2013-09-271002.001019.001002.001007.002260022779300
2013-09-261000.001007.001000.001007.002950029575000
2013-09-25999.001003.00999.001001.002780027796500
2013-09-24999.001004.00999.001000.002330023303400
2013-09-201008.001008.001000.001003.001410014141700
2013-09-19998.001009.00997.001001.002580025811200
2013-09-181003.001005.00996.00996.002530025307800
2013-09-171000.001002.00999.001000.002110021122100
2013-09-131002.001006.00997.001000.001100010985600
2013-09-121006.001006.00998.001001.001050010538700
2013-09-111000.001007.001000.001007.002050020533300
2013-09-101006.001006.00999.001003.0084008421100
2013-09-09999.001006.00998.001002.0067006708600
2013-09-06996.00997.00991.00992.0047004668000
2013-09-05994.00994.00982.00992.0017001681500
2013-09-04995.00995.00983.00991.0031003074900
2013-09-03989.00997.00989.00989.0084008342100
2013-09-02975.00995.00969.00974.004350042526800
2013-08-30973.00988.00973.00988.0050004914700
2013-08-29981.00981.00969.00972.0061005957700
2013-08-28980.00983.00979.00981.0042004120100
2013-08-27979.00987.00979.00979.001110010896200
2013-08-261003.001003.00992.001002.0015001500000
2013-08-23987.001005.00980.00998.0068006754700
2013-08-22996.00996.00986.00986.0019001884700
2013-08-21992.001000.00985.00991.0076007556200
2013-08-20983.00997.00981.00986.0042004150200
2013-08-19989.00989.00975.00980.0032003133400
2013-08-16986.00987.00972.00980.0056005499500
2013-08-15991.00992.00960.00960.002200021481900
2013-08-14994.00994.00981.00991.0074007311600
2013-08-131000.001000.00993.00993.0034003381800
2013-08-12996.00997.00988.00997.0017001690300
2013-08-091003.001007.00990.00997.0052005197400
2013-08-081009.001009.00987.00999.0082008197000
2013-08-071028.001028.00983.001005.001890019087800
2013-08-061027.001033.001020.001029.001520015618100
2013-08-051010.001028.001005.001025.001620016548300
2013-08-02995.001010.00995.001000.0088008816600
2013-08-01965.00995.00965.00985.0078007644800
2013-07-31991.001000.00961.00969.0074007236700
2013-07-30981.001000.00981.00996.0049004850600
2013-07-291000.001010.00975.00989.001550015296700
2013-07-261031.001032.001008.001015.001210012347900
2013-07-251027.001039.001021.001039.001190012242600
2013-07-241036.001045.001022.001032.0046004757900
2013-07-231032.001045.001024.001036.0081008386600
2013-07-221050.001050.001015.001022.001490015298300
2013-07-191065.001065.001017.001023.0095009880000
2013-07-181064.001072.001064.001065.0087009277500
2013-07-171069.001069.001058.001064.0068007231400
2013-07-161050.001069.001050.001058.001440015257900

   ※ 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