[8186 JQスタンダード] 大塚家具 日足 時系列データ (2015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 
2015-12-301512.001540.001512.001534.00129800198364500
2015-12-291480.001510.001478.001503.00123000184255600
2015-12-281400.001500.001383.001480.00377900547656600
2015-12-251615.001632.001600.001606.00347600559442300
2015-12-241651.001658.001620.001640.00352700579310600
2015-12-221631.001649.001630.001649.00204500334510000
2015-12-211630.001642.001620.001628.00176900287847900
2015-12-181618.001630.001615.001623.00149000241527200
2015-12-171614.001628.001600.001622.00135600219327500
2015-12-161605.001615.001590.001596.00201900322406900
2015-12-151621.001629.001596.001596.00252000403910700
2015-12-141645.001645.001610.001621.00229700372779300
2015-12-111695.001698.001645.001651.00283300469505900
2015-12-101753.001760.001670.001702.00233100399653700
2015-12-091770.001771.001748.001760.00140600247044000
2015-12-081769.001775.001768.001772.0079300140425700
2015-12-071775.001775.001765.001771.0096300170534600
2015-12-041770.001774.001756.001765.0069700123142400
2015-12-031770.001774.001765.001771.0092100162969900
2015-12-021769.001770.001763.001770.0078100138043700
2015-12-011767.001770.001751.001761.0090000158671500
2015-11-301748.001761.001730.001750.0078500137100600
2015-11-271763.001766.001737.001744.0087200152417800
2015-11-261766.001780.001745.001762.00140800248609900
2015-11-251745.001780.001742.001771.00138600243704800
2015-11-241720.001735.001715.001735.00101700175205400
2015-11-201699.001710.001697.001708.00108400184959500
2015-11-191690.001699.001690.001697.004890082883700
2015-11-181697.001707.001685.001690.00113400192106100
2015-11-171689.001708.001689.001702.0085500145400300
2015-11-161688.001692.001680.001689.0085700144476000
2015-11-131669.001699.001669.001699.0081900137714000
2015-11-121670.001679.001670.001671.0079000132153100
2015-11-111712.001721.001660.001670.00242400407742900
2015-11-101710.001741.001703.001709.00161700278157200
2015-11-091778.001790.001670.001732.00373200647552100
2015-11-061740.001787.001736.001779.00272300482201000
2015-11-051715.001731.001701.001726.00149300256521700
2015-11-041700.001700.001682.001688.00105800178913600
2015-11-021681.001689.001679.001681.0080400135403600
2015-10-301678.001679.001665.001679.005570093058900
2015-10-291656.001677.001651.001670.0071800119378100
2015-10-281649.001659.001641.001646.0070200115678000
2015-10-271620.001650.001620.001638.0073700120567300
2015-10-261628.001650.001625.001633.00106800174514900
2015-10-231570.001612.001567.001612.00109500174104800
2015-10-221568.001571.001549.001568.004980077670000
2015-10-211558.001568.001545.001562.005810090437900
2015-10-201562.001564.001536.001545.0087000134482300
2015-10-191547.001563.001545.001562.004060063078100
2015-10-161540.001551.001538.001543.004690072441800
2015-10-151540.001544.001530.001540.004250065320100
2015-10-141540.001546.001534.001540.005680087335100
2015-10-131546.001550.001534.001539.004800073881400
2015-10-091535.001545.001532.001536.005740088233300
2015-10-081541.001551.001527.001532.0076000116695300
2015-10-071546.001576.001537.001546.006410099418200
2015-10-061532.001544.001530.001541.004700072259900
2015-10-051532.001542.001528.001531.003240049619400
2015-10-021505.001539.001505.001530.004140063260400
2015-10-011539.001542.001518.001531.004840074086300
2015-09-301520.001530.001505.001523.003850058485100
2015-09-291519.001526.001495.001501.0077600116879300
2015-09-281550.001558.001514.001518.0076700117404400
2015-09-251554.001562.001534.001538.005220080641900
2015-09-241550.001564.001543.001553.002690041763400
2015-09-181569.001569.001546.001547.0067700105137100
2015-09-171566.001588.001552.001567.003650057022200
2015-09-161569.001599.001553.001566.004700073590200
2015-09-151539.001570.001539.001566.004660072493500
2015-09-141550.001562.001535.001539.003300051118000
2015-09-111550.001569.001536.001555.004600071422800
2015-09-101540.001554.001526.001547.003880059769400
2015-09-091531.001579.001531.001578.00101600157826500
2015-09-081535.001560.001515.001517.005390082653200
2015-09-071515.001550.001505.001550.005590085565700
2015-09-041565.001565.001513.001530.00110900170840100
2015-09-031562.001588.001562.001570.005450085757700
2015-09-021572.001623.001568.001569.00195000309229700
2015-09-011640.001640.001600.001604.0067700109305500
2015-08-311655.001660.001640.001644.004590075584100
2015-08-281668.001668.001645.001645.0069800115381800
2015-08-271675.001679.001635.001643.00118800197540900
2015-08-261647.001689.001581.001635.00157100254054500
2015-08-251580.001647.001520.001575.00263700418636300
2015-08-241620.001648.001581.001585.00229000369992400
2015-08-211613.001652.001607.001635.00107000173957800
2015-08-201681.001692.001650.001653.00121700202983300
2015-08-191708.001722.001677.001696.00144700245015200
2015-08-181755.001764.001682.001706.00325900560859100
2015-08-171806.001840.001769.001780.00136500245421000
2015-08-141779.001815.001773.001803.00132200236121700
2015-08-131778.001788.001770.001770.0071400126895400
2015-08-121807.001816.001772.001778.00129400231830700
2015-08-111808.001832.001804.001816.0088100159823700
2015-08-101866.001871.001812.001821.00154700284233600
2015-08-071893.001903.001866.001881.0087600164727700
2015-08-061904.001918.001880.001899.0074500141345700
2015-08-051913.001920.001901.001911.0057800110440900
2015-08-041885.001920.001885.001913.005020095555800
2015-08-031914.001928.001866.001903.0082000155856500
2015-07-311931.001941.001923.001928.004710091054200
2015-07-301969.001969.001914.001935.00252400490319300
2015-07-291927.001935.001917.001918.003380064916600
2015-07-281930.001938.001908.001918.0058200111745600
2015-07-271970.001975.001932.001938.0066900130304200
2015-07-241951.001977.001928.001976.0077400151799800
2015-07-231932.001980.001925.001969.00121700238206800
2015-07-221907.001932.001907.001932.0077400148516600
2015-07-211905.001932.001905.001924.005110098177700
2015-07-171929.001929.001898.001902.00102400195130800
2015-07-161921.001939.001921.001925.004650089581200
2015-07-151911.001936.001904.001920.00108000207634200
2015-07-141865.001919.001865.001911.00124000235885500
2015-07-131919.001928.001850.001850.00142500267539100
2015-07-101910.001941.001897.001907.00143100274417400
2015-07-091854.001950.001791.001910.00309400576194800
2015-07-081978.001978.001879.001909.00275300529720200
2015-07-072000.002006.001918.001972.00383200757007000
2015-07-061875.001998.001875.001956.006371001235529200
2015-07-031837.001935.001820.001875.00519200976716800
2015-07-021799.001842.001783.001800.00219500397756500
2015-07-011765.001788.001760.001788.0098800175220400
2015-06-301701.001759.001701.001759.0088200152812100
2015-06-291719.001753.001712.001721.00119500206252800
2015-06-261740.001765.001728.001765.00125600219248800
2015-06-251735.001758.001728.001757.00166900291712800
2015-06-241738.001739.001727.001727.0058400101187300
2015-06-231735.001740.001725.001733.0068400118457700
2015-06-221730.001735.001718.001724.0067000115775100
2015-06-191720.001735.001712.001716.00103800178741700
2015-06-181717.001726.001705.001717.00100400172399400
2015-06-171700.001730.001700.001701.0099700171238200
2015-06-161720.001720.001700.001700.005430092704800
2015-06-151728.001734.001700.001714.0071800123310500
2015-06-121679.001736.001675.001727.00215000367133900
2015-06-111673.001677.001665.001666.004320072089700
2015-06-101672.001687.001670.001676.005400090722300
2015-06-091677.001690.001665.001681.00114800192406500
2015-06-081696.001696.001670.001677.004150069666300
2015-06-051665.001695.001665.001687.0078300131640900
2015-06-041700.001700.001660.001663.0075100126138000
2015-06-031678.001698.001675.001697.00113100190733600
2015-06-021684.001710.001670.001681.00325400549112600
2015-06-011645.001656.001635.001655.004430073004900
2015-05-291656.001659.001646.001649.00132100218162500
2015-05-281653.001662.001645.001649.00153700254681600
2015-05-271643.001651.001632.001648.0062000101936100
2015-05-261630.001660.001626.001650.00175600288843600
2015-05-251609.001625.001604.001625.00112700181809000
2015-05-221601.001605.001593.001601.0071000113473600
2015-05-211604.001613.001601.001602.005980096070400
2015-05-201605.001607.001599.001603.003980063769900
2015-05-191605.001608.001598.001605.0069300110958100
2015-05-181600.001609.001600.001602.002900046510500
2015-05-151600.001612.001595.001606.004960079581000
2015-05-141600.001604.001595.001599.006200099121000
2015-05-131608.001615.001600.001601.005870094148800
2015-05-121626.001631.001608.001610.0078100126342300
2015-05-111630.001647.001626.001626.005410088355000
2015-05-081617.001644.001617.001636.004570074550800
2015-05-071611.001651.001610.001629.0086400140741300
2015-05-011636.001659.001629.001641.0080400132240000
2015-04-301650.001659.001641.001641.00102200168774100
2015-04-281660.001669.001650.001651.0095100157723500
2015-04-271660.001665.001631.001656.00115800191390600
2015-04-241630.001645.001616.001644.00183000298512900
2015-04-231631.001632.001611.001616.0085000137918500
2015-04-221600.001637.001600.001610.00211400342436500
2015-04-211608.001608.001594.001597.00103200165049900
2015-04-201623.001633.001594.001600.00313200505776100
2015-04-171600.001601.001593.001600.004660074431800
2015-04-161595.001606.001593.001600.0065000103902700
2015-04-151608.001616.001592.001600.0090000143942700
2015-04-141625.001638.001590.001606.00169600272226800
2015-04-131680.001680.001638.001645.00137100227498300
2015-04-101644.001690.001644.001660.00331200550912100
2015-04-091606.001658.001605.001638.00326600533579100
2015-04-081565.001630.001558.001583.00324800517150900
2015-04-071535.001545.001533.001545.00118000181614300
2015-04-061540.001547.001532.001532.00132000203129100
2015-04-031540.001553.001520.001531.00176000269894000
2015-04-021520.001525.001498.001522.00305300461872800
2015-04-011515.001565.001500.001560.00294400454176300
2015-03-311499.001500.001468.001500.00262500390955000
2015-03-301526.001570.001453.001469.007097001055645200
2015-03-271630.001750.001523.001566.0036514005998363900
2015-03-261543.001615.001543.001582.00507900805923000
2015-03-251564.001572.001523.001531.00239800368795800
2015-03-241622.001654.001560.001568.00562000904314000
2015-03-231557.001640.001534.001610.007823001248527900
2015-03-201517.001549.001500.001526.00252500386237600
2015-03-191464.001522.001456.001507.00231300344625800
2015-03-181450.001582.001430.001481.008903001328523500
2015-03-171517.001517.001449.001456.00606300891127900
2015-03-161550.001560.001504.001512.00618900938994600
2015-03-131623.001625.001569.001573.00531300844412100
2015-03-121590.001638.001590.001623.00607200976007000
2015-03-111620.001638.001580.001591.008459001354965000
2015-03-101702.001720.001632.001679.0011111001858326000
2015-03-092005.002005.001739.001766.0052731009828249000
2015-03-061713.001724.001595.001609.0019413003196233800
2015-03-051685.001791.001680.001684.0033964005882316300
2015-03-041780.001836.001680.001680.0049691008689118100
2015-03-032243.002488.001812.001840.001483500032531903600
2015-03-021940.002043.001812.002043.001179850022817417300
2015-02-271450.001705.001440.001643.001602510025359515900
2015-02-261405.001405.001381.001405.0010382001457752700
2015-02-251088.001105.001083.001105.004670051200300
2015-02-241081.001087.001081.001084.001370014845900
2015-02-231090.001090.001081.001086.002500027154500
2015-02-201105.001107.001080.001083.004130045131100
2015-02-191106.001110.001102.001106.004830053455100
2015-02-181090.001113.001080.001111.00120800133297000
2015-02-171054.001110.001051.001095.00154100167236500
2015-02-161054.001061.001042.001055.007280076639300
2015-02-131048.001056.001031.001055.002520026483600
2015-02-121030.001054.001019.001051.003710038451400
2015-02-101015.001036.001015.001036.002150022041200
2015-02-091006.001015.001005.001015.002880029083500
2015-02-061012.001014.001007.001010.0058005865100
2015-02-051003.001013.001003.001012.001310013216700
2015-02-041005.001012.001002.001005.001250012582700
2015-02-031014.001014.001001.001007.001340013493800
2015-02-021015.001022.001012.001017.0056005692000
2015-01-301038.001038.001016.001028.001420014589700
2015-01-291000.001068.00999.001038.007930081507300
2015-01-281004.001005.001000.001005.001860018660000
2015-01-271001.001004.001000.001004.001380013815700
2015-01-261002.001007.001000.001002.0061006110300
2015-01-231008.001008.001002.001002.0073007333000
2015-01-221000.001007.001000.001006.0073007330600
2015-01-211002.001006.00999.001003.001530015339100
2015-01-201000.001004.00999.001004.001180011820800
2015-01-19998.001002.00997.001000.0073007296300
2015-01-161007.001007.00995.00996.004620046178900
2015-01-151004.001019.001003.001005.002340023548400
2015-01-14997.001003.00993.001003.003020030146000
2015-01-13998.001001.00997.00998.002200021969000
2015-01-091000.001004.00987.001003.008450084141400
2015-01-08995.001003.00995.001003.004010040018200
2015-01-071000.001004.00996.001000.004990049880100
2015-01-061000.001003.001000.001003.004740047423300
2015-01-051002.001008.001000.001003.004510045236000

   ※ 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