[8208 JQスタンダード] エンチョー 日足 時系列データ

[8208 JQスタンダード] エンチョー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12459.00459.00459.00459.00100004590000
2013-07-11458.00459.00458.00459.00130005964000
2013-07-10458.00458.00458.00458.0090004122000
2013-07-09459.00459.00459.00459.002000918000
2013-07-08458.00459.00458.00459.002000917000
2013-07-05457.00459.00456.00459.0050002290000
2013-07-04458.00458.00458.00458.0030001374000
2013-07-03459.00459.00459.00459.002000918000
2013-07-02463.00463.00463.00463.002000926000
2013-07-0100
2013-06-28464.00464.00464.00464.00100004640000
2013-06-27464.00464.00464.00464.001000464000
2013-06-26463.00463.00463.00463.002000926000
2013-06-25471.00471.00471.00471.001000471000
2013-06-2400
2013-06-2100
2013-06-20455.00455.00455.00455.001000455000
2013-06-1900
2013-06-18455.00455.00455.00455.001000455000
2013-06-17457.00457.00455.00455.0060002740000
2013-06-14458.00458.00457.00457.002000915000
2013-06-13459.00459.00459.00459.001000459000
2013-06-12467.00467.00459.00459.0060002794000
2013-06-11467.00467.00467.00467.00150007005000
2013-06-10463.00467.00463.00467.0040001856000
2013-06-07457.00463.00457.00463.0070003215000
2013-06-06463.00463.00460.00460.0030001385000
2013-06-05466.00466.00466.00466.001000466000
2013-06-04464.00464.00464.00464.001000464000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-29471.00471.00465.00465.002000936000
2013-05-28469.00469.00469.00469.002000938000
2013-05-27471.00471.00471.00471.001000471000
2013-05-24471.00471.00463.00463.0050002325000
2013-05-23467.00467.00464.00464.0060002794000
2013-05-22466.00466.00466.00466.001000466000
2013-05-21467.00467.00466.00466.0030001400000
2013-05-2000
2013-05-1700
2013-05-16468.00468.00468.00468.001000468000
2013-05-15469.00469.00468.00468.002000937000
2013-05-14483.00483.00467.00467.0050002399000
2013-05-13477.00477.00477.00477.0040001908000
2013-05-10474.00477.00474.00477.0060002857000
2013-05-09469.00470.00469.00470.002000939000
2013-05-0800
2013-05-0700
2013-05-02465.00465.00465.00465.001000465000
2013-05-01463.00463.00463.00463.0060002778000
2013-04-30470.00471.00470.00471.002000941000
2013-04-26470.00470.00470.00470.001000470000
2013-04-25470.00470.00470.00470.002000940000
2013-04-24461.00468.00460.00468.0030001389000
2013-04-23465.00465.00461.00461.002000926000
2013-04-22462.00465.00462.00465.002000927000
2013-04-1900
2013-04-18469.00469.00469.00469.002000938000
2013-04-1700
2013-04-16461.00461.00461.00461.001000461000
2013-04-15463.00463.00458.00458.002000921000
2013-04-12465.00471.00465.00471.0080003739000
2013-04-11460.00465.00460.00465.0050002312000
2013-04-10460.00460.00460.00460.0040001840000
2013-04-0900
2013-04-08453.00460.00453.00460.002000913000
2013-04-05460.00460.00460.00460.0030001380000
2013-04-0400
2013-04-03451.00459.00451.00459.0030001361000
2013-04-0200
2013-04-0100
2013-03-29456.00456.00456.00456.001000456000
2013-03-2800
2013-03-27462.00462.00455.00455.0040001841000
2013-03-26472.00472.00464.00469.0060002812000
2013-03-25468.00469.00468.00469.0040001874000
2013-03-22465.00465.00459.00459.00180008308000
2013-03-21464.00465.00464.00465.002000929000
2013-03-19469.00469.00469.00469.001000469000
2013-03-18466.00466.00466.00466.001000466000
2013-03-15466.00466.00466.00466.001000466000
2013-03-1400
2013-03-13466.00466.00463.00463.0060002793000
2013-03-12466.00466.00462.00462.0050002326000
2013-03-11461.00461.00461.00461.0040001844000
2013-03-08460.00462.00460.00462.002000922000
2013-03-0700
2013-03-06464.00464.00460.00460.0060002767000
2013-03-05461.00462.00459.00462.0040001842000
2013-03-04460.00466.00459.00466.0060002765000
2013-03-01460.00460.00460.00460.002000920000
2013-02-28460.00460.00460.00460.0030001380000
2013-02-27460.00460.00460.00460.00100004600000
2013-02-26460.00462.00460.00460.00130005983000
2013-02-25465.00465.00465.00465.001000465000
2013-02-22468.00469.00468.00469.0030001405000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18480.00480.00480.00480.002000960000
2013-02-15480.00480.00480.00480.002000960000
2013-02-14473.00473.00473.00473.001000473000
2013-02-13482.00482.00466.00466.0060002868000
2013-02-12475.00485.00475.00482.0080003838000
2013-02-08474.00475.00474.00475.002000949000
2013-02-0700
2013-02-06474.00474.00474.00474.001000474000
2013-02-05467.00470.00467.00470.002000937000
2013-02-04469.00471.00469.00471.002000940000
2013-02-0100
2013-01-3100
2013-01-30466.00466.00466.00466.001000466000
2013-01-2900
2013-01-28467.00467.00466.00466.0040001867000
2013-01-25467.00467.00467.00467.001000467000
2013-01-24469.00469.00469.00469.002000938000
2013-01-23465.00465.00463.00463.002000928000
2013-01-22469.00469.00469.00469.001000469000
2013-01-21463.00463.00463.00463.001000463000
2013-01-1800
2013-01-1700
2013-01-16463.00463.00463.00463.002000926000
2013-01-15467.00467.00463.00463.00130006065000
2013-01-11468.00468.00468.00468.00100004680000
2013-01-10469.00469.00469.00469.00100004690000
2013-01-09464.00469.00464.00469.0030001397000
2013-01-08464.00464.00464.00464.001000464000
2013-01-07468.00469.00467.00469.0040001873000
2013-01-04470.00470.00467.00467.002000937000
2012-12-28463.00463.00463.00463.00110005093000
2012-12-27468.00468.00463.00463.00110005098000
2012-12-26461.00461.00461.00461.001000461000
2012-12-25474.00474.00456.00457.00170007858000
2012-12-21464.00466.00464.00466.002000930000
2012-12-20468.00468.00466.00466.002000934000
2012-12-1900
2012-12-1800
2012-12-17466.00466.00466.00466.001000466000
2012-12-14463.00463.00463.00463.001000463000
2012-12-1300
2012-12-12460.00462.00460.00460.0070003226000
2012-12-11478.00478.00460.00460.004100019227000
2012-12-10487.00487.00477.00478.0080003875000
2012-12-07486.00487.00486.00487.0050002431000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29491.00491.00491.00491.0030001473000
2012-11-28491.00491.00491.00491.001000491000
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16491.00491.00491.00491.0050002455000
2012-11-15480.00484.00480.00484.0070003376000
2012-11-14477.00477.00477.00477.001000477000
2012-11-13470.00470.00470.00470.001000470000
2012-11-12470.00470.00470.00470.0030001410000
2012-11-0900
2012-11-08470.00470.00470.00470.001000470000
2012-11-07473.00473.00471.00471.002000944000
2012-11-06466.00470.00466.00470.002000936000
2012-11-05466.00466.00466.00466.001000466000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29482.00482.00482.00482.001000482000
2012-10-2600
2012-10-25482.00482.00482.00482.001000482000
2012-10-24458.00458.00458.00458.001000458000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15463.00463.00463.00463.001000463000
2012-10-12460.00463.00460.00463.002000923000
2012-10-11457.00457.00457.00457.0030001371000
2012-10-10459.00459.00451.00451.0060002738000
2012-10-0900
2012-10-05445.00460.00445.00460.002000905000
2012-10-04461.00461.00460.00460.002000921000
2012-10-03466.00466.00466.00466.0030001398000
2012-10-02466.00466.00466.00466.001000466000
2012-10-01462.00462.00462.00462.001000462000
2012-09-2800
2012-09-27458.00458.00458.00458.002000916000
2012-09-26456.00456.00456.00456.001000456000
2012-09-25476.00476.00476.00476.001000476000
2012-09-24460.00460.00460.00460.001000460000
2012-09-2100
2012-09-20468.00468.00468.00468.001000468000
2012-09-19466.00466.00466.00466.001000466000
2012-09-18466.00466.00466.00466.001000466000
2012-09-14466.00470.00466.00470.002000936000
2012-09-13479.00479.00479.00479.002000958000
2012-09-12474.00474.00474.00474.002000948000
2012-09-11467.00471.00467.00467.0050002339000
2012-09-10467.00467.00467.00467.0050002335000
2012-09-07470.00470.00470.00470.001000470000
2012-09-06470.00470.00470.00470.001000470000
2012-09-0500
2012-09-04464.00464.00464.00464.001000464000
2012-09-03464.00464.00464.00464.0030001392000
2012-08-31471.00471.00471.00471.002000942000
2012-08-3000
2012-08-2900
2012-08-28484.00484.00476.00476.0060002896000
2012-08-27489.00490.00484.00484.0030001463000
2012-08-2400
2012-08-23477.00477.00477.00477.001000477000
2012-08-22477.00477.00477.00477.001000477000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15485.00485.00485.00485.002000970000
2012-08-14485.00485.00485.00485.001000485000
2012-08-13478.00478.00478.00478.0030001434000
2012-08-10480.00480.00472.00478.0060002862000
2012-08-0900
2012-08-0800
2012-08-07478.00480.00478.00480.002000958000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01475.00475.00470.00470.0050002360000
2012-07-3100
2012-07-3000
2012-07-27489.00489.00483.00483.0050002433000
2012-07-26489.00489.00489.00489.001000489000
2012-07-25497.00497.00489.00489.002000986000
2012-07-24480.00480.00480.00480.002000960000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12498.00498.00498.00498.0080003984000
2012-07-11498.00498.00498.00498.0080003984000
2012-07-10492.00497.00492.00492.00100004951000
2012-07-09492.00492.00492.00492.001000492000

   ※ 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。 

s7db.com Twitter Blog