[8298 JQスタンダード] ファミリー 日足 時系列データ

[8298 JQスタンダード] ファミリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12559.00565.00553.00553.0070003902000
2013-07-11569.00569.00569.00569.0020001138000
2013-07-10576.00589.00570.00589.0040002310000
2013-07-09590.00590.00590.00590.001000590000
2013-07-08599.00599.00599.00599.001000599000
2013-07-05595.00599.00595.00599.0060003575000
2013-07-04585.00585.00585.00585.001000585000
2013-07-03564.00584.00564.00584.0020001148000
2013-07-02564.00584.00564.00584.0070003983000
2013-07-0100
2013-06-2800
2013-06-27554.00554.00554.00554.001000554000
2013-06-26536.00554.00536.00554.0020001090000
2013-06-2500
2013-06-24595.00595.00595.00595.001000595000
2013-06-21580.00580.00579.00579.0040002318000
2013-06-20605.00605.00600.00600.0030001810000
2013-06-1900
2013-06-18610.00610.00610.00610.0060003660000
2013-06-17570.00570.00570.00570.0030001710000
2013-06-14570.00570.00570.00570.001000570000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10550.00590.00550.00590.0070004035000
2013-06-07536.00570.00508.00570.00160008366000
2013-06-06594.00594.00535.00550.00100005650000
2013-06-05610.00614.00595.00595.0040002424000
2013-06-04647.00647.00610.00610.0050003155000
2013-06-03649.00659.00649.00649.00281000182494000
2013-05-31630.00630.00625.00630.003800023930000
2013-05-30620.00620.00600.00600.005200032184000
2013-05-29595.00599.00594.00599.0070004172000
2013-05-28580.00590.00580.00590.0020001170000
2013-05-27580.00593.00580.00593.0030001763000
2013-05-24585.00600.00580.00599.00100005876000
2013-05-23624.00624.00585.00585.003600021706000
2013-05-22620.00626.00615.00625.001700010592000
2013-05-21625.00625.00614.00625.00100006211000
2013-05-20630.00630.00618.00625.003200020005000
2013-05-17640.00651.00624.00630.004900031127000
2013-05-16589.00646.00570.00640.007200043571000
2013-05-15520.00620.00509.00589.004600026943000
2013-05-14567.00567.00508.00508.002700014553000
2013-05-13569.00570.00566.00570.0080004549000
2013-05-10577.00577.00550.00566.00120006722000
2013-05-09580.00582.00572.00582.0060003452000
2013-05-08587.00600.00587.00600.00130007748000
2013-05-07610.00610.00571.00577.001900011164000
2013-05-02629.00629.00600.00610.0090005497000
2013-05-01673.00679.00649.00659.0090005965000
2013-04-30628.00653.00625.00653.001600010186000
2013-04-26590.00600.00580.00600.00160009497000
2013-04-25590.00600.00580.00590.001900011202000
2013-04-24579.00590.00575.00590.0090005222000
2013-04-23550.00555.00540.00550.003400018512000
2013-04-22509.00540.00509.00540.002100010948000
2013-04-19488.00537.00488.00509.003200016146000
2013-04-18483.00483.00450.00483.002300010930000
2013-04-17481.00497.00450.00459.002500011858000
2013-04-16406.00430.00395.00425.00210008642000
2013-04-15385.00406.00385.00406.004500017714000
2013-04-12360.00375.00360.00375.00260009682000
2013-04-11367.00367.00360.00360.0060002188000
2013-04-10355.00356.00355.00356.0060002132000
2013-04-09356.00356.00356.00356.001000356000
2013-04-08343.00350.00343.00350.0040001388000
2013-04-05336.00343.00328.00343.0070002343000
2013-04-04336.00336.00336.00336.001000336000
2013-04-0300
2013-04-02320.00330.00306.00321.00120003809000
2013-04-01345.00345.00333.00333.00100003404000
2013-03-29346.00348.00340.00348.004200014506000
2013-03-28377.00377.00346.00346.00160005635000
2013-03-27370.00370.00349.00353.005600019752000
2013-03-26364.00372.00364.00370.004600016994000
2013-03-25375.00383.00375.00380.004400016563000
2013-03-22370.00370.00368.00370.00170006283000
2013-03-21377.00377.00374.00375.00190007132000
2013-03-19379.00380.00377.00377.00130004927000
2013-03-18368.00379.00368.00379.003200011977000
2013-03-15350.00367.00350.00367.00180006413000
2013-03-14346.00346.00346.00346.0080002768000
2013-03-13345.00346.00344.00346.0070002418000
2013-03-12344.00346.00344.00346.0090003106000
2013-03-11350.00350.00343.00343.00110003782000
2013-03-08350.00350.00342.00342.00140004844000
2013-03-07343.00343.00342.00343.0090003086000
2013-03-06340.00345.00340.00345.0090003100000
2013-03-05340.00340.00340.00340.0060002040000
2013-03-04337.00340.00337.00340.0080002700000
2013-03-01337.00337.00334.00337.00100003367000
2013-02-28345.00345.00337.00337.0030001020000
2013-02-27342.00342.00342.00342.0040001368000
2013-02-26342.00342.00342.00342.001000342000
2013-02-25350.00350.00350.00350.0030001050000
2013-02-22367.00367.00350.00350.002000717000
2013-02-21348.00367.00348.00367.0050001778000
2013-02-20348.00348.00340.00340.0030001028000
2013-02-1900
2013-02-18345.00345.00345.00345.0030001035000
2013-02-15340.00345.00340.00345.0040001373000
2013-02-1400
2013-02-13342.00343.00342.00343.0030001027000
2013-02-12320.00335.00320.00335.0040001312000
2013-02-08343.00343.00343.00343.002000686000
2013-02-07342.00343.00342.00343.002000685000
2013-02-06332.00332.00332.00332.001000332000
2013-02-0500
2013-02-04313.00313.00313.00313.001000313000
2013-02-0100
2013-01-3100
2013-01-30303.00313.00303.00313.0070002163000
2013-01-29304.00304.00296.00296.003000897000
2013-01-2800
2013-01-25292.00303.00292.00303.003000893000
2013-01-24297.00299.00291.00291.00100002951000
2013-01-23297.00297.00291.00291.0050001468000
2013-01-2200
2013-01-21299.00305.00299.00305.002000604000
2013-01-18304.00304.00298.00298.0040001202000
2013-01-17302.00302.00290.00298.0060001788000
2013-01-16314.00314.00314.00314.001000314000
2013-01-15296.00298.00296.00298.002000594000
2013-01-11300.00300.00295.00295.0080002380000
2013-01-10301.00301.00300.00300.002000601000
2013-01-09301.00305.00301.00301.00100003023000
2013-01-08292.00300.00292.00300.0080002368000
2013-01-07299.00300.00299.00300.003000898000
2013-01-04298.00299.00298.00299.003000895000
2012-12-2800
2012-12-2700
2012-12-26292.00292.00290.00290.0070002032000
2012-12-2500
2012-12-21295.00295.00285.00285.003000875000
2012-12-20278.00279.00278.00279.0040001113000
2012-12-19277.00285.00277.00281.0080002258000
2012-12-18271.00277.00271.00277.0060001636000
2012-12-17282.00282.00282.00282.0050001410000
2012-12-14285.00290.00285.00290.003000865000
2012-12-13270.00277.00270.00277.003000822000
2012-12-12270.00270.00270.00270.001000270000
2012-12-1100
2012-12-1000
2012-12-07268.00269.00268.00268.0040001073000
2012-12-06269.00269.00269.00269.001000269000
2012-12-05265.00265.00265.00265.001000265000
2012-12-04260.00260.00260.00260.002000520000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28260.00260.00255.00255.0040001030000
2012-11-2700
2012-11-26253.00260.00253.00260.003000767000
2012-11-22253.00255.00252.00255.0080002027000
2012-11-21248.00248.00248.00248.003000744000
2012-11-20242.00242.00242.00242.001000242000
2012-11-19236.00236.00236.00236.002000472000
2012-11-1600
2012-11-1500
2012-11-14238.00240.00238.00238.0090002146000
2012-11-13232.00232.00230.00230.003000693000
2012-11-12231.00238.00231.00238.00120002842000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02223.00223.00223.00223.003000669000
2012-11-0100
2012-10-3100
2012-10-30225.00226.00225.00226.003000676000
2012-10-2900
2012-10-26222.00222.00222.00222.001000222000
2012-10-2500
2012-10-24220.00220.00220.00220.003000660000
2012-10-23225.00225.00225.00225.001000225000
2012-10-22224.00224.00220.00220.003000664000
2012-10-19228.00228.00224.00224.002000452000
2012-10-1800
2012-10-17222.00223.00222.00222.003000667000
2012-10-1600
2012-10-15229.00229.00221.00221.004000897000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-24237.00237.00237.00237.001000237000
2012-09-21238.00238.00238.00238.001000238000
2012-09-20232.00232.00232.00232.001000232000
2012-09-19225.00225.00225.00225.001000225000
2012-09-18225.00225.00225.00225.0050001125000
2012-09-1400
2012-09-1300
2012-09-12225.00225.00225.00225.003000675000
2012-09-1100
2012-09-10225.00225.00225.00225.002000450000
2012-09-0700
2012-09-0600
2012-09-05225.00225.00225.00225.001000225000
2012-09-04239.00239.00239.00239.004000956000
2012-09-03240.00240.00240.00240.003000720000
2012-08-31240.00240.00240.00240.003000720000
2012-08-3000
2012-08-2900
2012-08-28236.00240.00235.00240.00180004273000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22232.00238.00232.00235.0090002124000
2012-08-21227.00227.00227.00227.002000454000
2012-08-20229.00229.00226.00226.002000455000
2012-08-1700
2012-08-16223.00223.00223.00223.001000223000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10230.00230.00230.00230.003000690000
2012-08-09230.00230.00230.00230.001000230000
2012-08-08226.00226.00226.00226.001000226000
2012-08-0700
2012-08-06228.00228.00228.00228.002000456000
2012-08-03228.00228.00228.00228.002000456000
2012-08-02228.00228.00228.00228.001000228000
2012-08-01223.00223.00223.00223.001000223000
2012-07-31230.00230.00230.00230.001000230000
2012-07-3000
2012-07-27222.00222.00222.00222.001000222000
2012-07-2600
2012-07-25222.00222.00222.00222.001000222000
2012-07-24235.00235.00235.00235.004000940000
2012-07-23237.00237.00237.00237.003000711000
2012-07-20238.00238.00238.00238.003000714000
2012-07-19230.00230.00230.00230.001000230000
2012-07-1800
2012-07-17225.00226.00225.00226.003000676000
2012-07-13223.00225.00223.00225.002000448000
2012-07-1200
2012-07-11225.00225.00225.00225.0070001575000
2012-07-10225.00225.00224.00224.003000673000
2012-07-09230.00230.00226.00226.004000916000

   ※ 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