[8187 JQスタンダード] 京 樽 日足 時系列データ

[8187 JQスタンダード] 京 樽 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-2748900.0049000.0048600.0048900.00783810050
2011-06-2448950.0049000.0048800.0048900.00371810200
2011-06-2348800.0049000.0048600.0048700.00663226350
2011-06-2248200.0048600.0048200.0048450.00562711700
2011-06-2148250.0048300.0048100.0048200.0018867600
2011-06-2048000.0048350.0048000.0048250.00703363300
2011-06-1748500.0048700.0048250.0048350.00633050750
2011-06-1648700.0048900.0048600.0048600.00211022450
2011-06-1548700.0049000.0048700.0048700.00281364600
2011-06-1448500.0049000.0048500.0049000.00211024450
2011-06-1348800.0049000.0048400.0048800.0015730300
2011-06-1048500.0049500.0048350.0048800.00351700250
2011-06-0948500.0048550.0048400.0048400.0012581900
2011-06-0848500.0048950.0048400.0048650.00341650650
2011-06-0748650.0048650.0048500.0048550.0015728500
2011-06-0648800.0049000.0048600.0048700.00221072650
2011-06-0349400.0049500.0048800.0048800.0019934650
2011-06-0249500.0049500.0049200.0049200.0010493300
2011-06-0149300.0049600.0049200.0049500.006296400
2011-05-3149300.0049850.0049150.0049800.00381881050
2011-05-3048900.0049400.0048900.0049150.00391916550
2011-05-2748800.0048900.0048800.0048900.007342100
2011-05-2649050.0049300.0048700.0048700.0010489850
2011-05-2549100.0049450.0049000.0049450.007343650
2011-05-2448250.0049500.0048250.0049050.001125472150
2011-05-2348200.0048600.0048200.0048600.00221064800
2011-05-2048500.0048800.0048500.0048650.00341654000
2011-05-1948350.0048600.0048350.0048400.0016774500
2011-05-1848200.0048200.0048100.0048200.008385150
2011-05-1748350.0048700.0048200.0048200.0010484850
2011-05-1648050.0048700.0048050.0048350.006290200
2011-05-1348700.0048700.0048050.0048250.00301453750
2011-05-1248700.0048800.0048650.0048650.0014682150
2011-05-1148550.0048900.0048550.0048800.0013632550
2011-05-1048700.0048850.0048600.0048600.00261267050
2011-05-0948900.0048900.0048600.0048700.0019928000
2011-05-0648300.0048600.0048300.0048550.00311504650
2011-05-0248600.0048800.0048500.0048550.00472285650
2011-04-2848250.0048500.0048000.0048500.00261254700
2011-04-2747650.0048300.0047650.0047950.00391871900
2011-04-2647950.0048000.0047600.0047800.00251194900
2011-04-2547800.0048400.0047800.0048000.00221055150
2011-04-2248050.0048450.0047900.0048350.00221057750
2011-04-2148100.0048500.0048100.0048500.007337500
2011-04-2048000.0048500.0048000.0048500.009433500
2011-04-1948900.0048900.0048050.0048050.0011531350
2011-04-1848500.0048600.0048200.0048500.00221064850
2011-04-1549200.0049200.0048400.0048400.0013632900
2011-04-1448400.0049300.0048400.0049300.00361756600
2011-04-1348150.0048500.0048000.0048400.00301448550
2011-04-1248200.0048250.0047750.0048100.009432600
2011-04-1147850.0048100.0047650.0048100.00411964700
2011-04-0845600.0048000.0045500.0047300.00391827750
2011-04-0747400.0047500.0045500.0045600.00642978650
2011-04-0647600.0047800.0047300.0047450.00271282850
2011-04-0548100.0048300.0047500.0047600.00452155900
2011-04-0448450.0048650.0048000.0048000.00612942950
2011-04-0149200.0049400.0048500.0048500.00432103200
2011-03-3149100.0049500.0048350.0049500.00673286950
2011-03-3047500.0049500.0047500.0049500.00904344600
2011-03-2947600.0047800.0047500.0047500.006285700
2011-03-2847500.0047900.0047150.0047150.00371754100
2011-03-2548000.0048000.0047600.0047600.0020955450
2011-03-2448050.0049000.0047900.0047900.00411972800
2011-03-2348500.0048900.0048100.0048100.0020970000
2011-03-2248000.0048600.0047050.0048500.00241152100
2011-03-1847000.0047000.0046200.0046600.00291355750
2011-03-1743900.0046400.0043500.0046300.00401769350
2011-03-1641300.0045000.0041300.0044800.00522264850
2011-03-1546950.0046950.0040500.0041200.001014429550
2011-03-1445900.0048000.0045000.0047500.00843888950
2011-03-1150200.0050600.0050200.0050400.0017854700
2011-03-1051600.0051600.0050700.0051000.00422149900
2011-03-0951400.0051600.0051200.0051600.00452314200
2011-03-0851600.0051800.0051300.0051300.00261342200
2011-03-0752300.0052400.0051400.0052000.00834303000
2011-03-0452600.0052800.0052300.0052600.00562942200
2011-03-0352200.0053000.0052100.0052600.001387273800
2011-03-0252500.0053400.0052300.0052300.0027714575300
2011-03-0152000.0052800.0051800.0052800.0030615984200
2011-02-2851200.0052400.0050600.0052300.0058830176800
2011-02-2546600.0046950.0046500.0046950.0015698150
2011-02-2446700.0046850.0046600.0046600.0012560250
2011-02-2346650.0047500.0046650.0046700.0014659300
2011-02-2246650.0047400.0046650.0047200.0010468150
2011-02-2147900.0047900.0046650.0046650.00401900000
2011-02-1846600.0046600.0046600.0046600.008372800
2011-02-1746600.0046800.0046600.0046600.0013606400
2011-02-1646600.0046800.0046600.0046800.005233400
2011-02-1546600.0046650.0046600.0046650.006279650
2011-02-1446600.0046600.0046600.0046600.00146600
2011-02-1046600.0046750.0046600.0046600.00221025950
2011-02-0946950.0047000.0046500.0046500.0015699800
2011-02-0846900.0046900.0046600.0046700.006280250
2011-02-0747000.0047000.0046750.0046750.003140550
2011-02-0446550.0047000.0046550.0046550.003140100
2011-02-0347000.0047000.0046700.0046800.005234100
2011-02-0246800.0046800.0046500.0046600.003139900
2011-02-0146700.0047200.0046700.0047200.004188000
2011-01-3146600.0046600.0046500.0046500.007325700
2011-01-2846700.0046700.0046600.0046600.007326600
2011-01-2746750.0046750.0046700.0046700.005233600
2011-01-2600
2011-01-2546500.0047200.0046500.0047200.0013605950
2011-01-2446600.0047700.0046550.0047700.0012566750
2011-01-2146750.0046750.0046600.0046600.0017793250
2011-01-2046600.0046800.0046600.0046700.0010466300
2011-01-1946650.0046900.0046650.0046900.007327500
2011-01-1846600.0046600.0046550.0046600.0014652200
2011-01-1747000.0047000.0046650.0046650.007328350
2011-01-1446600.0046650.0046600.0046600.005233100
2011-01-1346600.0047000.0046500.0047000.00271259350
2011-01-1247050.0047200.0047000.0047000.009423400
2011-01-1147500.0047500.0046800.0047450.0021996700
2011-01-0747250.0047250.0046700.0046750.008375300
2011-01-0647500.0047500.0046650.0047150.0018844900
2011-01-0546850.0047600.0046750.0046800.0018844350
2011-01-0447000.0047750.0046650.0046800.0020937150
2010-12-3047500.0047500.0047000.0047050.0013613200
2010-12-2947250.0047700.0047250.0047700.00231090650
2010-12-2847000.0048700.0046500.0048700.001356365700
2010-12-2751100.0051100.0050000.0051100.001085500300
2010-12-2449900.0050000.0049850.0050000.00432146650
2010-12-2250000.0050000.0049850.0049900.00361798150
2010-12-2150000.0050000.0049800.0050000.00351748950
2010-12-2050000.0050000.0049850.0049850.00311549200
2010-12-1750000.0050000.0049800.0049950.0017849250
2010-12-1650000.0050000.0049750.0049900.00452244500
2010-12-1550000.0050000.0049800.0049800.00271348350
2010-12-1449900.0050000.0049800.0050000.00251248050
2010-12-1349700.0049900.0049650.0049900.0019945500
2010-12-1049900.0049950.0049650.0049650.00452245150
2010-12-0949900.0049900.0049700.0049900.0017847550
2010-12-0849900.0049900.0049750.0049900.00211046600
2010-12-0749900.0049900.0049700.0049800.00231146750
2010-12-0649900.0049900.0049850.0049900.0013648550
2010-12-0349900.0049900.0049500.0049900.0014696700
2010-12-0249850.0049900.0049850.0049900.00221097650
2010-12-0149900.0049900.0049900.0049900.0020998000
2010-11-3049900.0049900.0049800.0049900.0013647900
2010-11-2949900.0049950.0048200.0049900.00321576650
2010-11-2649750.0049800.0049700.0049700.009448050
2010-11-2549800.0049900.0049500.0049500.00211042000
2010-11-2449500.0049500.0049500.0049500.0018891000
2010-11-2249300.0049300.0049100.0049300.0010492450
2010-11-1948500.0049300.0048500.0049300.0019927750
2010-11-1848950.0049000.0048500.0049000.0019926800
2010-11-1748500.0048950.0048100.0048950.004193700
2010-11-1648050.0048750.0048050.0048750.004192900
2010-11-1548850.0049000.0047900.0048000.00261257800
2010-11-1248900.0048900.0048850.0048850.003146600
2010-11-1149000.0049000.0048250.0049000.008390750
2010-11-1048250.0049000.0048250.0048350.00221063800
2010-11-0948200.0048200.0047500.0048150.00231101500
2010-11-0849000.0049100.0048800.0048800.008392000
2010-11-0549000.0049000.0048550.0048550.008390200
2010-11-0447700.0049000.0047700.0049000.009439700
2010-11-0247600.0047600.0047600.0047600.00147600
2010-11-0148000.0048800.0047700.0048800.0012578100
2010-10-2947500.0048700.0047500.0048700.003144900
2010-10-2847200.0047500.0047200.0047500.003141900
2010-10-2700
2010-10-2647450.0047450.0047450.0047450.00147450
2010-10-2547500.0048900.0047000.0048900.0014673300
2010-10-2247500.0047500.0047500.0047500.00147500
2010-10-2147850.0047850.0047850.0047850.00147850
2010-10-2046700.0046700.0046350.0046350.006278450
2010-10-1946800.0046850.0046050.0046800.0016745100
2010-10-1846700.0046800.0046700.0046800.006280300
2010-10-1546850.0046900.0046850.0046900.005234400
2010-10-1448200.0048200.0046750.0046750.0015715850
2010-10-1348400.0048400.0048350.0048350.003145100
2010-10-1248500.0048500.0048400.0048400.00291406150
2010-10-0848450.0048500.0048450.0048450.009436200
2010-10-0748200.0048300.0048000.0048300.004192500
2010-10-0648000.0048200.0047800.0048200.008384300
2010-10-0547800.0048100.0047050.0048000.0013615750
2010-10-0447800.0047800.0047800.0047800.007334600
2010-10-0147300.0047800.0047300.0047800.005237450
2010-09-3047500.0047500.0047400.0047400.00294900
2010-09-2947200.0047950.0047200.0047400.009426350
2010-09-2847050.0047950.0047050.0047950.007332500
2010-09-2747100.0047200.0047100.0047200.003141500
2010-09-2447000.0047900.0047000.0047900.007330800
2010-09-2247400.0047500.0047400.0047500.00294900
2010-09-2147950.0047950.0046750.0046750.005237400
2010-09-1747500.0047500.0047500.0047500.00295000
2010-09-1647000.0047500.0047000.0047500.00294500
2010-09-1546800.0047500.0046800.0047500.00294300
2010-09-1447500.0047500.0046600.0046600.003141100
2010-09-1348000.0048000.0048000.0048000.004192000
2010-09-1048000.0048000.0048000.0048000.0017816000
2010-09-0947400.0047500.0046800.0046800.006283950
2010-09-0847300.0047300.0046100.0046300.00231067550
2010-09-0747250.0047300.0047250.0047300.005236450
2010-09-0649000.0049000.0047250.0047250.0015732050
2010-09-0347500.0047900.0046000.0047900.008379200
2010-09-0247000.0047300.0047000.0047000.005235500
2010-09-0145850.0046500.0045800.0046500.007323400
2010-08-3100
2010-08-3045850.0045900.0045650.0045900.007320800
2010-08-2745100.0045850.0045100.0045850.004181850
2010-08-2645250.0045250.0045150.0045150.003135550
2010-08-2545900.0046000.0045150.0045150.009408850
2010-08-2446000.0046100.0045200.0045900.006275200
2010-08-2345900.0045950.0045100.0045100.008365250
2010-08-2045200.0045300.0045100.0045100.005226000
2010-08-1945200.0045200.0045200.0045200.00145200
2010-08-1845300.0045350.0045300.0045350.004181250
2010-08-1745200.0045300.0045200.0045300.00290500
2010-08-1645100.0045200.0045100.0045200.004180500
2010-08-1345100.0045100.0045100.0045100.00290200
2010-08-1245300.0045300.0045100.0045100.0011497900
2010-08-1145100.0045300.0045100.0045300.005225700
2010-08-1045550.0045550.0045050.0045050.00311408100
2010-08-0947000.0047000.0045250.0045800.00231067050
2010-08-0646400.0046400.0045050.0045400.0017772450
2010-08-0546250.0047000.0045000.0045000.00221009850
2010-08-0445600.0045600.0045600.0045600.00145600
2010-08-0345000.0046000.0044950.0045300.008361550
2010-08-0247300.0047300.0044900.0044900.00411883900
2010-07-3046200.0049550.0046200.0049550.004189450
2010-07-2947800.0047800.0047800.0047800.00147800
2010-07-2850000.0050000.0047300.0047800.003145100
2010-07-2748800.0050000.0047500.0050000.0013639950
2010-07-2649500.0049500.0049000.0049000.00773801500
2010-07-2346900.0048500.0046150.0048500.00261229700
2010-07-2246800.0047400.0046800.0046900.005235300
2010-07-2147450.0047450.0046550.0046550.007329900
2010-07-2046000.0046950.0046000.0046950.004184950
2010-07-1645800.0045800.0045800.0045800.00145800
2010-07-1546300.0046300.0045800.0045800.0020921000
2010-07-1446700.0046700.0046700.0046700.00146700
2010-07-1346500.0046500.0046500.0046500.00146500
2010-07-1246500.0046500.0046000.0046000.0021975600
2010-07-0946500.0046900.0046300.0046900.009419100
2010-07-0846500.0046500.0046250.0046250.005232000
2010-07-0746950.0046950.0046000.0046200.008371450
2010-07-0646000.0046300.0046000.0046300.00292300
2010-07-0546000.0046000.0045800.0046000.005229800
2010-07-0246000.0046000.0046000.0046000.005230000
2010-07-0145800.0046500.0045800.0045800.008369400
2010-06-3045800.0046000.0045800.0046000.003137650
2010-06-2945800.0045800.0045800.0045800.00145800
2010-06-2845400.0045900.0045400.0045800.0011500300
2010-06-2547400.0047600.0047400.0047500.004190000
2010-06-2447500.0047500.0046600.0046600.004188250
2010-06-2347950.0047950.0047300.0047300.0014663700
2010-06-2247950.0047950.0047950.0047950.00147950
2010-06-2146400.0047800.0046400.0047700.0016758650

   ※ 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