[8215 JQスタンダード] 山形屋 日足 時系列データ

[8215 JQスタンダード] 山形屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1282.0083.0080.0082.0012000978000
2013-07-1179.0084.0078.0081.00170001361000
2013-07-1079.0080.0078.0079.00260002053000
2013-07-0979.0079.0077.0077.00360002795000
2013-07-0880.0082.0078.0078.00220001762000
2013-07-0580.0081.0080.0081.00280002245000
2013-07-0479.0079.0079.0079.006000474000
2013-07-0379.0080.0078.0079.006000474000
2013-07-0200
2013-07-0179.0079.0077.0077.002000156000
2013-06-2878.0078.0076.0077.00180001377000
2013-06-2776.0076.0075.0076.00140001059000
2013-06-2680.0080.0076.0077.00270002090000
2013-06-2580.0080.0079.0079.004000317000
2013-06-2480.0081.0078.0081.004000318000
2013-06-2180.0081.0080.0081.002000161000
2013-06-2080.0086.0080.0085.0010000822000
2013-06-1981.0081.0081.0081.005000405000
2013-06-1878.0079.0078.0079.00140001103000
2013-06-1700
2013-06-1478.0078.0078.0078.004000312000
2013-06-1377.0078.0077.0078.003000232000
2013-06-1276.0078.0076.0078.004000309000
2013-06-1177.0078.0077.0078.006000464000
2013-06-1076.0078.0076.0077.0010000767000
2013-06-0775.0076.0070.0074.00320002359000
2013-06-0678.0084.0077.0078.00930007617000
2013-06-0582.0083.0079.0079.00240001945000
2013-06-0481.0082.0079.0082.0010000805000
2013-06-0385.0085.0081.0081.00150001222000
2013-05-3184.0085.0084.0085.004000338000
2013-05-3084.0086.0083.0083.00200001687000
2013-05-2986.0088.0085.0087.00120001044000
2013-05-2883.0086.0083.0086.00230001949000
2013-05-2785.0085.0084.0084.007000592000
2013-05-2491.0091.0085.0087.00210001845000
2013-05-2395.0096.0088.0088.00420003829000
2013-05-2295.0097.0095.0096.003000288000
2013-05-2195.0098.0095.0096.00220002118000
2013-05-2094.0095.0094.0095.00260002451000
2013-05-1787.0091.0087.0091.008000707000
2013-05-1691.0092.0086.0090.00950008573000
2013-05-1596.0096.0093.0096.0011300010645000
2013-05-1497.0097.0095.0096.00740007089000
2013-05-1399.00101.0098.0099.00340003362000
2013-05-1096.0099.0096.0099.00280002721000
2013-05-0996.0096.0095.0095.00210002009000
2013-05-0899.0099.0095.0098.00410003967000
2013-05-0793.0099.0092.0099.00650006193000
2013-05-0290.0091.0090.0091.00230002079000
2013-05-0193.0093.0090.0090.00940008528000
2013-04-3094.0094.0091.0092.00450004153000
2013-04-2690.0091.0090.0091.00770006931000
2013-04-2589.0089.0088.0089.00140001245000
2013-04-2487.0090.0087.0088.00650005785000
2013-04-2389.0089.0085.0087.0013400011605000
2013-04-2287.0090.0086.0090.001060009365000
2013-04-1985.0086.0084.0086.00370003143000
2013-04-1882.0085.0082.0085.00550004622000
2013-04-1780.0084.0080.0084.00870007085000
2013-04-1679.0080.0079.0080.00200001584000
2013-04-1581.0081.0079.0080.004000320000
2013-04-1280.0081.0079.0081.00280002242000
2013-04-1177.0081.0077.0080.001070008501000
2013-04-1075.0077.0075.0077.00320002418000
2013-04-0975.0076.0075.0076.0011000834000
2013-04-0876.0077.0075.0075.00150001144000
2013-04-0574.0076.0074.0075.00290002180000
2013-04-0473.0074.0072.0073.00140001021000
2013-04-0373.0074.0073.0074.009000660000
2013-04-0272.0074.0070.0073.00550003927000
2013-04-0178.0078.0075.0075.00420003219000
2013-03-2979.0079.0077.0078.00440003415000
2013-03-2880.0080.0076.0078.00530004128000
2013-03-2777.0081.0077.0080.00960007550000
2013-03-2682.0082.0080.0082.00680005518000
2013-03-2582.0083.0081.0082.00670005469000
2013-03-2282.0083.0081.0082.00240001956000
2013-03-2183.0084.0082.0082.00580004790000
2013-03-1985.0086.0081.0082.00520004326000
2013-03-1882.0087.0080.0083.0013000010915000
2013-03-1579.0081.0079.0080.00390003112000
2013-03-1480.0080.0076.0078.001170009060000
2013-03-1380.0081.0079.0080.00330002628000
2013-03-1282.0082.0079.0079.00530004292000
2013-03-1177.0082.0077.0082.00770006077000
2013-03-0877.0077.0077.0077.0012000924000
2013-03-0778.0079.0076.0076.00810006275000
2013-03-0679.0079.0077.0077.00240001860000
2013-03-0579.0079.0077.0077.00290002243000
2013-03-0478.0079.0076.0078.00560004314000
2013-03-0178.0078.0077.0077.00270002091000
2013-02-2877.0079.0076.0078.00270002085000
2013-02-2777.0078.0075.0077.00570004352000
2013-02-2676.0077.0073.0075.00780005919000
2013-02-2573.0075.0073.0073.00400002946000
2013-02-2272.0073.0072.0072.00370002673000
2013-02-2173.0073.0072.0072.00600004340000
2013-02-2071.0073.0069.0073.0015000010612000
2013-02-1967.0079.0067.0068.0057600041597000
2013-02-1866.0066.0065.0066.00440002887000
2013-02-1567.0068.0065.0065.00670004456000
2013-02-1467.0068.0066.0068.00190001276000
2013-02-1371.0071.0067.0068.001060007277000
2013-02-1274.0074.0072.0072.00440003190000
2013-02-0875.0077.0073.0073.00580004325000
2013-02-0776.0076.0074.0074.00140001048000
2013-02-0674.0076.0074.0076.00290002165000
2013-02-0576.0076.0073.0074.00670004987000
2013-02-0475.0078.0073.0076.00880006612000
2013-02-0170.0075.0070.0075.001340009705000
2013-01-3171.0072.0070.0071.00290002051000
2013-01-3070.0071.0069.0071.00150001049000
2013-01-2969.0070.0069.0070.00230001603000
2013-01-2868.0071.0068.0069.00610004223000
2013-01-2567.0068.0066.0068.00280001873000
2013-01-2467.0067.0066.0067.00360002411000
2013-01-2369.0069.0068.0068.00210001439000
2013-01-2268.0069.0067.0069.00420002831000
2013-01-2168.0068.0068.0068.0012000816000
2013-01-1867.0068.0067.0068.00290001967000
2013-01-1769.0069.0067.0067.00650004437000
2013-01-1672.0072.0069.0069.00610004267000
2013-01-1570.0071.0070.0071.00680004762000
2013-01-1169.0069.0068.0069.00600004122000
2013-01-1065.0068.0065.0067.00810005424000
2013-01-0964.0066.0063.0066.00780005006000
2013-01-0864.0065.0064.0064.00270001737000
2013-01-0765.0065.0063.0064.00740004757000
2013-01-0464.0066.0064.0065.001360008813000
2012-12-2864.0064.0063.0063.00450002850000
2012-12-2763.0065.0063.0064.0017300011052000
2012-12-2663.0063.0062.0062.0014000871000
2012-12-2561.0063.0061.0062.00450002803000
2012-12-2162.0063.0061.0061.00600003713000
2012-12-2062.0062.0061.0061.00200001232000
2012-12-1962.0062.0061.0062.0012000737000
2012-12-1863.0063.0061.0062.00190001181000
2012-12-1762.0062.0062.0062.006000372000
2012-12-1462.0062.0062.0062.00220001364000
2012-12-1362.0062.0062.0062.0012000744000
2012-12-1260.0062.0060.0062.00350002144000
2012-12-1161.0061.0060.0060.0012000730000
2012-12-1063.0063.0061.0061.00850005204000
2012-12-0763.0063.0061.0063.00200001242000
2012-12-0661.0064.0061.0063.001470009226000
2012-12-0560.0061.0060.0060.0016000963000
2012-12-0461.0061.0060.0060.00250001516000
2012-12-0361.0062.0060.0061.00730004471000
2012-11-3061.0061.0060.0061.00270001625000
2012-11-2960.0060.0059.0060.0016000955000
2012-11-2861.0061.0060.0060.00310001861000
2012-11-2760.0061.0060.0061.006000362000
2012-11-2661.0061.0061.0061.0015000915000
2012-11-2260.0060.0059.0060.00510003059000
2012-11-2162.0062.0060.0060.00460002765000
2012-11-2060.0063.0060.0061.001100006728000
2012-11-1959.0062.0058.0059.001310007871000
2012-11-1659.0059.0058.0058.00580003396000
2012-11-1559.0060.0058.0059.0017300010185000
2012-11-1463.0064.0062.0063.00520003288000
2012-11-1363.0064.0061.0063.00820005112000
2012-11-1263.0065.0062.0065.00940006003000
2012-11-0964.0064.0060.0063.0024200014970000
2012-11-0863.0068.0062.0066.0062900041130000
2012-11-0760.0064.0060.0064.0032100019818000
2012-11-0660.0060.0059.0060.00180001079000
2012-11-0560.0060.0059.0060.0013000776000
2012-11-0260.0060.0059.0060.007000417000
2012-11-0159.0060.0059.0060.008000473000
2012-10-3159.0060.0059.0059.009000532000
2012-10-3059.0060.0059.0059.0015000887000
2012-10-2959.0059.0059.0059.005000295000
2012-10-2660.0060.0059.0059.0011000656000
2012-10-2559.0059.0059.0059.005000295000
2012-10-2458.0060.0058.0059.0012000708000
2012-10-2360.0060.0060.0060.002000120000
2012-10-2259.0059.0059.0059.00230001357000
2012-10-1960.0060.0060.0060.00100060000
2012-10-1859.0059.0059.0059.0012000708000
2012-10-1759.0060.0059.0059.0010000591000
2012-10-1658.0059.0058.0059.0012000698000
2012-10-1559.0059.0059.0059.007000413000
2012-10-1260.0060.0058.0059.001040006104000
2012-10-1161.0061.0059.0060.00370002221000
2012-10-1060.0063.0059.0061.0026000015913000
2012-10-0960.0060.0059.0060.0010000597000
2012-10-0559.0060.0058.0059.00360002135000
2012-10-0458.0059.0058.0059.009000524000
2012-10-0357.0058.0057.0058.00590003387000
2012-10-0259.0059.0058.0058.00350002038000
2012-10-0161.0062.0059.0059.00850005065000
2012-09-2861.0061.0060.0060.00820004941000
2012-09-2761.0062.0060.0062.0010000606000
2012-09-2661.0062.0061.0061.008000489000
2012-09-2562.0062.0060.0061.00190001159000
2012-09-2461.0063.0061.0061.0013000804000
2012-09-2161.0062.0061.0062.00190001165000
2012-09-2063.0063.0062.0062.00260001624000
2012-09-1964.0065.0063.0063.00250001587000
2012-09-1863.0064.0063.0063.00220001400000
2012-09-1462.0062.0062.0062.007000434000
2012-09-1363.0063.0062.0062.00270001685000
2012-09-1262.0063.0062.0062.0013000809000
2012-09-1162.0062.0061.0061.00220001355000
2012-09-1060.0062.0060.0062.00410002502000
2012-09-0761.0062.0060.0061.00360002195000
2012-09-0662.0068.0060.0060.0036000022984000
2012-09-0560.0064.0060.0061.00860005298000
2012-09-0461.0061.0060.0061.00180001090000
2012-09-0361.0062.0060.0062.00530003241000
2012-08-3162.0063.0060.0060.001040006362000
2012-08-3061.0070.0061.0064.0062900041130000
2012-08-2960.0060.0060.0060.007000420000
2012-08-2860.0060.0060.0060.009000540000
2012-08-2760.0061.0060.0061.004000242000
2012-08-2462.0062.0061.0061.009000551000
2012-08-2362.0062.0062.0062.004000248000
2012-08-2262.0062.0062.0062.005000310000
2012-08-2161.0062.0061.0062.005000307000
2012-08-2062.0062.0062.0062.0011000682000
2012-08-1760.0062.0060.0062.006000366000
2012-08-1661.0061.0060.0061.0013000788000
2012-08-1560.0061.0060.0061.0010000601000
2012-08-1460.0060.0059.0060.00220001306000
2012-08-1363.0063.0059.0060.00250001517000
2012-08-1067.0068.0061.0062.0020400013220000
2012-08-0960.0060.0060.0060.004000240000
2012-08-0860.0060.0060.0060.008000480000
2012-08-0760.0060.0059.0059.002000119000
2012-08-0659.0059.0059.0059.005000295000
2012-08-0359.0059.0058.0058.006000350000
2012-08-0260.0060.0059.0060.005000297000
2012-08-0159.0062.0059.0060.00530003219000
2012-07-3160.0060.0058.0059.00350002051000
2012-07-3060.0061.0060.0060.0012000722000
2012-07-2760.0060.0059.0060.009000537000
2012-07-2658.0061.0058.0059.00300001785000
2012-07-2558.0059.0057.0057.00190001099000
2012-07-2459.0059.0057.0059.00550003187000
2012-07-2362.0062.0060.0060.00600003666000
2012-07-2064.0064.0062.0064.00430002697000
2012-07-1964.0064.0062.0064.00450002828000
2012-07-1864.0067.0063.0064.0017100011148000
2012-07-1762.0067.0062.0063.001010006509000
2012-07-1361.0067.0061.0062.0025300016177000
2012-07-1262.0063.0061.0061.00210001301000
2012-07-1164.0064.0062.0063.00410002586000
2012-07-1065.0065.0063.0064.00170001088000
2012-07-0963.0065.0063.0064.00220001407000

   ※ 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