[8186 JQスタンダード] 大塚家具 日足 時系列データ (2014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 
2014-12-30999.001009.00998.001005.004460044771400
2014-12-291011.001011.00999.001004.005760057872300
2014-12-261032.001032.001005.001011.00162900165881500
2014-12-251076.001082.001061.001073.00151800163261900
2014-12-241101.001115.001100.001106.008320092219000
2014-12-221115.001119.001115.001115.004290047908400
2014-12-191111.001117.001103.001117.002680029765000
2014-12-181080.001112.001080.001111.002860031458200
2014-12-171062.001076.001055.001071.003070032732100
2014-12-161048.001080.001048.001064.006500068767000
2014-12-151113.001115.001107.001108.007240080439800
2014-12-121115.001122.001113.001113.007620085062400
2014-12-111116.001122.001112.001119.006450071936500
2014-12-101120.001122.001116.001119.003880043391300
2014-12-091120.001123.001116.001118.004820053939900
2014-12-081123.001123.001117.001120.003770042257300
2014-12-051119.001121.001115.001121.002130023824400
2014-12-041117.001124.001117.001118.003340037428400
2014-12-031117.001124.001116.001116.002970033247400
2014-12-021121.001123.001115.001116.002470027602300
2014-12-011115.001125.001114.001117.003770042099200
2014-11-281120.001130.001112.001114.002140023923000
2014-11-271117.001127.001110.001126.002420027033400
2014-11-261111.001133.001106.001121.003740041886700
2014-11-251114.001123.001098.001098.005040055734200
2014-11-211119.001126.001114.001114.002340026116700
2014-11-201113.001131.001113.001118.002410026935400
2014-11-191127.001133.001120.001120.001740019542100
2014-11-181132.001138.001123.001127.001880021235200
2014-11-171135.001140.001126.001132.002140024269300
2014-11-141130.001135.001129.001135.001070012106200
2014-11-131132.001133.001124.001130.0076008574900
2014-11-121135.001135.001123.001134.002700030473800
2014-11-111137.001142.001115.001134.004370049270000
2014-11-101111.001139.001111.001130.004280048016900
2014-11-071174.001174.001150.001165.002720031673300
2014-11-061154.001171.001150.001171.005730066386100
2014-11-051138.001160.001137.001154.002060023660600
2014-11-041125.001151.001115.001138.004200047556800
2014-10-311150.001159.001144.001153.001730019900900
2014-10-301150.001151.001145.001150.0087009998200
2014-10-291136.001149.001136.001148.002260025831300
2014-10-281122.001132.001122.001128.001030011609800
2014-10-271118.001121.001117.001121.00930010410600
2014-10-241113.001117.001113.001116.0070007802500
2014-10-231108.001115.001108.001113.0075008329300
2014-10-221112.001112.001101.001110.0060006636400
2014-10-211102.001117.001094.001110.001420015678500
2014-10-201093.001105.001090.001104.001220013412000
2014-10-171090.001093.001071.001091.002010021805300
2014-10-161105.001105.001079.001090.002540027642100
2014-10-151089.001105.001089.001105.001410015468600
2014-10-141079.001090.001071.001088.001390015025700
2014-10-101105.001105.001090.001099.003210035222700
2014-10-091107.001113.001107.001111.0078008658900
2014-10-081106.001118.001106.001111.00960010653600
2014-10-071120.001125.001118.001125.001240013898400
2014-10-061104.001120.001104.001119.001470016415900
2014-10-031099.001110.001095.001102.0086009482100
2014-10-021110.001111.001090.001108.006870075458600
2014-10-011120.001120.001112.001115.00960010725600
2014-09-301104.001118.001102.001118.001840020395300
2014-09-291100.001120.001100.001106.003100034451000
2014-09-261085.001100.001083.001095.003820041698900
2014-09-251075.001082.001070.001082.002500026897700
2014-09-241070.001075.001069.001072.0086009207100
2014-09-221070.001072.001064.001072.0049005238300
2014-09-191068.001071.001056.001070.005030053575600
2014-09-181061.001068.001061.001062.0054005747400
2014-09-171064.001067.001060.001067.0054005746800
2014-09-161064.001066.001064.001066.00950010112200
2014-09-121063.001064.001053.001064.003350035582200
2014-09-111059.001060.001050.001060.0039004120000
2014-09-101048.001060.001048.001059.0055005791700
2014-09-091060.001060.001046.001052.0086009061700
2014-09-081056.001069.001055.001059.0074007852200
2014-09-051052.001060.001049.001053.0040004215800
2014-09-041050.001061.001050.001050.0056005910100
2014-09-031070.001070.001056.001066.001070011369700
2014-09-021077.001078.001045.001071.002890030949800
2014-09-011040.001077.001035.001074.005100054063400
2014-08-291040.001041.001037.001041.0026002702400
2014-08-281042.001043.001040.001040.0080008329900
2014-08-271043.001044.001036.001042.0081008437100
2014-08-261040.001044.001036.001042.001150011975400
2014-08-251025.001038.001023.001035.001540015865500
2014-08-221018.001025.001017.001025.001490015194800
2014-08-211020.001022.001018.001018.0049004998200
2014-08-201023.001023.001015.001020.0082008362900
2014-08-191025.001026.001020.001022.001420014518800
2014-08-181019.001022.001019.001020.001880019181600
2014-08-151013.001017.001009.001017.002510025434700
2014-08-141012.001014.001008.001009.001380013949000
2014-08-131005.001012.001005.001012.001710017254400
2014-08-121004.001009.001002.001009.002600026149100
2014-08-11990.001000.00990.00998.001360013536600
2014-08-08980.00990.00978.00990.002600025534200
2014-08-07980.00986.00978.00984.0096009420200
2014-08-06985.00986.00976.00976.001770017361500
2014-08-05988.00997.00985.00985.001990019655400
2014-08-04990.00996.00988.00990.001370013578200
2014-08-01994.00994.00986.00986.0094009308000
2014-07-31999.001000.00992.00992.002620026125900
2014-07-30991.00999.00986.00986.002890028605400
2014-07-29991.00998.00991.00991.001330013200400
2014-07-28998.001000.00991.00991.001190011843900
2014-07-25990.00998.00990.00995.001080010725300
2014-07-241001.001007.00983.00990.005550055124500
2014-07-231004.001005.001000.001001.0090009019100
2014-07-221000.001004.00998.00999.001470014703000
2014-07-181004.001005.001001.001005.0052005218600
2014-07-171008.001012.001001.001001.001200012093800
2014-07-161010.001011.001008.001008.0085008581300
2014-07-151009.001010.001006.001008.0086008667700
2014-07-141001.001010.001001.001006.002560025699100
2014-07-111003.001014.001001.001008.002720027424300
2014-07-101005.001009.001003.001004.0079007939800
2014-07-091005.001010.001003.001010.001320013292400
2014-07-081005.001013.001002.001003.001000010081300
2014-07-071003.001009.001001.001009.0043004322000
2014-07-041000.001008.00996.001006.001920019227600
2014-07-031005.001005.00996.00999.001020010203400
2014-07-021013.001014.001003.001005.0098009863900
2014-07-011010.001014.001007.001010.001760017782300
2014-06-301001.001002.00995.001001.0063006295900
2014-06-27993.001002.00991.00993.007440073893500
2014-06-261001.001013.001000.001006.001690016954200
2014-06-251007.001010.001005.001006.001750017625200
2014-06-241005.001008.001001.001008.0061006130100
2014-06-231008.001013.001001.001001.001210012179200
2014-06-201007.001007.00998.00999.0058005811800
2014-06-191006.001010.001001.001008.001740017519100
2014-06-181005.001007.00999.001002.0067006723800
2014-06-17998.001005.00997.00998.0031003099900
2014-06-161002.001009.00996.00998.001490014933800
2014-06-13999.001010.00999.001002.001330013325200
2014-06-121003.001003.00997.00999.0014001401000
2014-06-11988.001008.00988.001001.0072007197500
2014-06-10990.001014.00987.001007.004720047268200
2014-06-09975.00987.00975.00982.001200011768800
2014-06-06970.00980.00970.00972.001770017228500
2014-06-05969.00969.00962.00964.0061005891700
2014-06-04950.00967.00948.00964.001340012820300
2014-06-03951.00957.00950.00950.001840017525800
2014-06-02950.00969.00944.00950.007880075093900
2014-05-30949.00969.00941.00941.009090086700200
2014-05-29956.00967.00940.00940.003690035008200
2014-05-28965.00970.00944.00954.004390042036100
2014-05-27971.00980.00968.00972.0096009351900
2014-05-26967.00979.00966.00979.001550015059800
2014-05-23968.00978.00964.00964.001060010300500
2014-05-22966.00971.00958.00958.00102009828400
2014-05-21963.00981.00963.00969.001780017272300
2014-05-20982.00984.00961.00978.001790017446800
2014-05-19994.00996.00981.00988.0089008787400
2014-05-16979.00992.00978.00992.0069006782500
2014-05-15991.00997.00976.00989.004060040117900
2014-05-14998.001001.00987.00991.001320013105400
2014-05-131000.001005.00998.00998.0021002104600
2014-05-121000.001010.00992.001001.001880018832400
2014-05-09987.001005.00987.00996.001170011666100
2014-05-08987.001002.00987.00992.0099009830200
2014-05-071013.001014.00990.00990.001730017405700
2014-05-021000.001015.00999.001003.001830018444400
2014-05-01997.001000.00992.001000.001360013571700
2014-04-30995.00999.00989.00997.0098009756300
2014-04-28995.00999.00986.00995.0038003781700
2014-04-25975.00999.00975.00999.0055005441300
2014-04-24978.00984.00978.00980.0055005395100
2014-04-23984.00999.00983.00986.0050004937500
2014-04-221007.001007.00985.00988.0090008944400
2014-04-211014.001014.001000.001007.002570025875000
2014-04-181008.001015.001005.001005.004620046595200
2014-04-17997.001007.00994.001005.003470034710800
2014-04-16983.00994.00983.00994.002400023748800
2014-04-15959.00994.00958.00983.003920038343400
2014-04-14955.00955.00947.00955.0093008848800
2014-04-11934.00942.00930.00941.002060019329700
2014-04-10944.00955.00936.00939.002060019477500
2014-04-09954.00955.00935.00944.003460032762800
2014-04-08941.00955.00941.00955.003710035320500
2014-04-07945.00950.00942.00949.00102009639400
2014-04-04947.00958.00943.00952.001380013111600
2014-04-03950.00953.00939.00946.001480013970300
2014-04-02930.00952.00924.00950.004480042114500
2014-04-01916.00928.00916.00920.001460013443200
2014-03-31900.00915.00900.00915.001780016177000
2014-03-28902.00920.00890.00900.002830025549100
2014-03-27900.00906.00898.00898.001480013342400
2014-03-26910.00919.00910.00911.001920017523100
2014-03-25911.00930.00911.00918.001540014175600
2014-03-24910.00934.00906.00934.004390040355300
2014-03-20890.00913.00890.00901.004890044023100
2014-03-19895.00895.00885.00890.001470013087800
2014-03-18885.00888.00871.00882.001660014613500
2014-03-17885.00900.00875.00882.002600023019200
2014-03-14880.00889.00880.00884.003390029912800
2014-03-13895.00902.00881.00888.002330020780500
2014-03-12902.00905.00895.00898.001930017395500
2014-03-11900.00906.00898.00902.0089008016700
2014-03-10905.00910.00895.00900.001340012087400
2014-03-07892.00900.00887.00900.001190010638200
2014-03-06881.00886.00881.00883.0059005211100
2014-03-05879.00885.00877.00881.001400012317800
2014-03-04877.00881.00876.00879.0055004831300
2014-03-03887.00887.00876.00880.002380020948700
2014-02-28881.00887.00878.00887.002010017718800
2014-02-27890.00890.00881.00881.002080018387600
2014-02-26890.00890.00884.00890.001680014918000
2014-02-25892.00895.00889.00891.002060018363500
2014-02-24893.00904.00890.00890.001360012176000
2014-02-21900.00900.00877.00890.002200019620100
2014-02-20885.00887.00870.00876.005190045455900
2014-02-19897.00910.00882.00887.008130072443700
2014-02-18930.00931.00890.00896.007740070143900
2014-02-17948.00956.00914.00921.003980037114400
2014-02-14942.00948.00935.00948.001700016002800
2014-02-13945.00954.00940.00941.0089008407600
2014-02-12950.00961.00944.00944.00103009764900
2014-02-10961.00961.00945.00946.001690016067200
2014-02-07940.00951.00938.00946.001510014238400
2014-02-06914.00933.00908.00930.004060037450000
2014-02-05944.00947.00920.00920.002920027139900
2014-02-04950.00978.00927.00930.008780082855300
2014-02-031000.001000.00987.00993.002670026551500
2014-01-311007.001020.00998.001000.002960029710300
2014-01-301022.001022.001008.001008.0073007404300
2014-01-291017.001024.001003.001018.001830018604600
2014-01-281007.001014.001003.001014.001930019432300
2014-01-271009.001009.001000.001006.002440024512300
2014-01-241029.001029.001003.001015.005970060496900
2014-01-231036.001039.001031.001034.002540026316000
2014-01-221036.001036.001031.001031.0083008581400
2014-01-211035.001035.001029.001034.001300013430000
2014-01-201035.001035.001029.001029.001540015877700
2014-01-171035.001038.001020.001037.001840019035000
2014-01-161029.001036.001028.001035.001740017948300
2014-01-151024.001027.001024.001024.001900019467600
2014-01-141012.001025.001012.001015.001900019304900
2014-01-101031.001034.001015.001022.003210032906400
2014-01-091032.001036.001025.001035.002450025271800
2014-01-081043.001048.001040.001048.002210023055500
2014-01-071040.001043.001033.001040.006290065355700
2014-01-061036.001041.001029.001036.003600037270500

   ※ 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