[9823 JQスタンダード] マミーマート 日足 時系列データ

[9823 JQスタンダード] マミーマート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-111615.001617.001615.001617.00200323200
2013-07-101625.001625.001611.001611.00300484700
2013-07-091625.001625.001611.001611.00300485100
2013-07-081615.001615.001615.001615.0010001615000
2013-07-051615.001615.001615.001615.00400646000
2013-07-0400
2013-07-031625.001625.001620.001625.00600974000
2013-07-021625.001625.001620.001620.00400649500
2013-07-011628.001628.001625.001625.00200325300
2013-06-281625.001625.001620.001625.00500811000
2013-06-271625.001625.001625.001625.00200325000
2013-06-261625.001627.001625.001625.009001462700
2013-06-251625.001625.001625.001625.00100162500
2013-06-241615.001615.001611.001611.00600968600
2013-06-211629.001630.001629.001629.0022003583900
2013-06-201615.001629.001615.001629.0023003742500
2013-06-191615.001615.001615.001615.00400646000
2013-06-181630.001630.001605.001605.00910014705500
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-101630.001649.001630.001630.0028004566400
2013-06-071625.001630.001621.001630.00400649900
2013-06-061630.001630.001630.001630.0014002282000
2013-06-051615.001615.001615.001615.00100161500
2013-06-041620.001620.001620.001620.00200324000
2013-06-031620.001630.001620.001620.00400650000
2013-05-311620.001620.001620.001620.00200324000
2013-05-3000
2013-05-291632.001632.001620.001620.0010001625900
2013-05-281630.001630.001630.001630.00200326000
2013-05-271630.001630.001630.001630.00200326000
2013-05-241620.001630.001620.001630.0012001948000
2013-05-231623.001641.001621.001641.00600975100
2013-05-221630.001630.001630.001630.00200326000
2013-05-211640.001640.001635.001635.0021003443500
2013-05-201639.001640.001639.001640.0030004917900
2013-05-171639.001639.001639.001639.00100163900
2013-05-161617.001617.001617.001617.00500808500
2013-05-151623.001625.001623.001625.00200324800
2013-05-141626.001626.001620.001620.00600974200
2013-05-131645.001645.001645.001645.00100164500
2013-05-101620.001620.001620.001620.00100162000
2013-05-091620.001649.001620.001649.0013002125900
2013-05-081620.001620.001620.001620.00300486000
2013-05-071639.001639.001620.001620.00200325900
2013-05-0200
2013-05-011619.001644.001619.001644.009001460900
2013-04-301628.001630.001625.001630.00400651100
2013-04-261612.001612.001612.001612.0010001612000
2013-04-251612.001612.001612.001612.00300483600
2013-04-2400
2013-04-231647.001647.001610.001610.0024003931200
2013-04-221647.001647.001607.001647.0026004277000
2013-04-191619.001650.001603.001650.0013002108900
2013-04-181602.001606.001602.001606.00300481300
2013-04-1700
2013-04-161608.001620.001608.001620.00200322800
2013-04-1500
2013-04-121619.001619.001619.001619.00200323800
2013-04-111600.001620.001600.001620.00200322000
2013-04-101600.001600.001600.001600.00100160000
2013-04-091610.001610.001600.001600.00500803000
2013-04-081625.001625.001590.001590.0011001752500
2013-04-051620.001620.001603.001603.00200322300
2013-04-041600.001600.001600.001600.00100160000
2013-04-0300
2013-04-021600.001602.001584.001584.008001270600
2013-04-011615.001615.001585.001585.00600954000
2013-03-2900
2013-03-281600.001620.001600.001615.00300483500
2013-03-271572.001592.001572.001583.00600951100
2013-03-261650.001665.001650.001660.0017002822500
2013-03-251650.001660.001650.001660.0015002477000
2013-03-221652.001654.001650.001650.0026004294700
2013-03-211652.001652.001652.001652.0021003469200
2013-03-191652.001652.001652.001652.00400660800
2013-03-181660.001660.001621.001654.0013002122800
2013-03-151650.001660.001645.001660.0020003301300
2013-03-141644.001649.001644.001649.0014002303100
2013-03-131640.001644.001640.001644.00200328400
2013-03-121635.001635.001635.001635.00100163500
2013-03-111630.001630.001621.001630.00500812300
2013-03-081614.001620.001614.001620.009001453200
2013-03-071609.001619.001609.001613.008001289200
2013-03-061649.001649.001649.001649.00100164900
2013-03-051640.001650.001630.001650.008001315900
2013-03-041630.001630.001630.001630.0010001630000
2013-03-011620.001620.001600.001620.00600966000
2013-02-281602.001617.001600.001600.0012001922900
2013-02-271610.001610.001610.001610.00200322000
2013-02-261600.001620.001600.001620.0021003362000
2013-02-251612.001620.001612.001615.0011001774300
2013-02-221620.001630.001600.001630.0045007232200
2013-02-211648.001648.001640.001640.0023003788700
2013-02-201648.001648.001630.001648.0036005917800
2013-02-191647.001660.001647.001650.0011001815200
2013-02-181650.001660.001622.001648.0013002131800
2013-02-151650.001650.001650.001650.00400660000
2013-02-141650.001665.001650.001665.00300497500
2013-02-1300
2013-02-121659.001670.001650.001650.008001324800
2013-02-081630.001630.001630.001630.00500815000
2013-02-071645.001650.001630.001630.0013002140000
2013-02-061649.001649.001649.001649.00100164900
2013-02-051640.001649.001640.001649.00400658700
2013-02-041614.001649.001614.001649.007001140300
2013-02-011640.001640.001606.001606.00600967000
2013-01-311640.001640.001640.001640.00200328000
2013-01-301648.001648.001648.001648.00200329600
2013-01-291644.001645.001644.001645.00200328900
2013-01-281650.001650.001639.001639.00500822600
2013-01-251649.001649.001599.001599.0018002931500
2013-01-241649.001649.001649.001649.00100164900
2013-01-231615.001615.001615.001615.0010001615000
2013-01-221611.001628.001611.001628.0021003415200
2013-01-211626.001626.001600.001606.0024003892900
2013-01-181610.001626.001610.001626.00300485200
2013-01-171610.001610.001603.001610.008001286600
2013-01-161630.001630.001610.001610.00300486500
2013-01-151599.001602.001599.001602.0026004163000
2013-01-111600.001600.001595.001600.00500799500
2013-01-101595.001600.001595.001600.0019003039500
2013-01-091602.001602.001595.001595.0011001760700
2013-01-0800
2013-01-071594.001602.001594.001601.0012001921500
2013-01-041602.001602.001602.001602.0013002082600
2012-12-281602.001602.001602.001602.0010001602000
2012-12-271601.001602.001601.001602.0012001921300
2012-12-261601.001601.001601.001601.0022003522200
2012-12-251602.001602.001601.001601.0015002402200
2012-12-211610.001634.001595.001601.0025004022200
2012-12-201669.001669.001570.001665.0058009356600
2012-12-191590.001670.001589.001670.001220019412000
2012-12-181589.001590.001589.001590.00200317900
2012-12-171590.001590.001590.001590.00500795000
2012-12-141575.001575.001575.001575.00100157500
2012-12-131590.001590.001590.001590.0024003816000
2012-12-121586.001590.001586.001590.00600952400
2012-12-1100
2012-12-101580.001585.001580.001585.00300475000
2012-12-0700
2012-12-0600
2012-12-051580.001580.001580.001580.00100158000
2012-12-041575.001590.001575.001590.00300474500
2012-12-031575.001575.001575.001575.00100157500
2012-11-301563.001563.001563.001563.00100156300
2012-11-2900
2012-11-281560.001560.001560.001560.00300468000
2012-11-271590.001590.001590.001590.00200318000
2012-11-2600
2012-11-221580.001580.001560.001570.0013002048000
2012-11-211580.001590.001580.001590.0023003635000
2012-11-201579.001580.001546.001580.0022003470600
2012-11-191575.001579.001537.001579.0015002335000
2012-11-1600
2012-11-151550.001570.001550.001570.00500779500
2012-11-141575.001575.001550.001550.0011001710200
2012-11-131554.001554.001554.001554.00100155400
2012-11-121560.001570.001560.001570.00200313000
2012-11-091560.001560.001560.001560.00200312000
2012-11-0800
2012-11-071550.001550.001550.001550.00400620000
2012-11-061543.001550.001543.001550.00300464300
2012-11-051566.001566.001565.001565.0011001722000
2012-11-021575.001575.001575.001575.00100157500
2012-11-0100
2012-10-311505.001545.001505.001535.0034005124600
2012-10-3000
2012-10-291585.001585.001585.001585.00100158500
2012-10-261580.001580.001580.001580.00200316000
2012-10-251589.001589.001589.001589.008001271200
2012-10-241590.001590.001590.001590.009001431000
2012-10-231628.001628.001600.001600.0022003578800
2012-10-221589.001629.001589.001629.0025003981000
2012-10-191627.001627.001627.001627.00100162700
2012-10-181600.001622.001600.001622.00400644200
2012-10-171600.001600.001600.001600.00200320000
2012-10-1600
2012-10-151600.001600.001600.001600.0013002080000
2012-10-121600.001600.001600.001600.00200320000
2012-10-111590.001590.001590.001590.00100159000
2012-10-101580.001580.001580.001580.00300474000
2012-10-091595.001595.001595.001595.00100159500
2012-10-051595.001595.001595.001595.00100159500
2012-10-0400
2012-10-031580.001580.001580.001580.00200316000
2012-10-021605.001605.001590.001590.0011001755500
2012-10-011610.001610.001605.001605.00200321500
2012-09-2800
2012-09-271600.001610.001600.001610.00300482000
2012-09-261635.001635.001632.001632.009001471200
2012-09-251631.001649.001631.001649.00400655000
2012-09-241629.001630.001626.001630.00600977300
2012-09-211629.001630.001629.001630.0021003421000
2012-09-201629.001629.001610.001629.0027004386900
2012-09-191599.001630.001599.001630.0021003368400
2012-09-181598.001598.001593.001593.00400638200
2012-09-141598.001598.001598.001598.00400639200
2012-09-131598.001598.001598.001598.00100159800
2012-09-121598.001598.001591.001591.00300478700
2012-09-111580.001580.001580.001580.00200316000
2012-09-101577.001577.001577.001577.00200315400
2012-09-0700
2012-09-061570.001570.001570.001570.0010001570000
2012-09-0500
2012-09-041600.001600.001581.001600.0013002074100
2012-09-031600.001600.001600.001600.00600960000
2012-08-311594.001594.001590.001590.00400636800
2012-08-301593.001593.001593.001593.00400637200
2012-08-291598.001598.001593.001593.0012001914000
2012-08-281597.001599.001597.001599.00200319600
2012-08-271608.001608.001608.001608.00200321600
2012-08-241608.001608.001608.001608.008001286400
2012-08-231590.001608.001590.001608.00500798600
2012-08-221610.001610.001610.001610.00100161000
2012-08-211600.001615.001600.001615.0031004990000
2012-08-201620.001620.001600.001600.0022003561900
2012-08-171620.001625.001613.001625.0013002106100
2012-08-161607.001620.001607.001620.00200322700
2012-08-151625.001625.001607.001607.00200323200
2012-08-141628.001630.001628.001630.007001140700
2012-08-1300
2012-08-101573.001613.001573.001580.0014002208300
2012-08-091612.001612.001612.001612.00100161200
2012-08-081620.001620.001620.001620.00500810000
2012-08-071589.001589.001589.001589.00100158900
2012-08-061560.001560.001560.001560.00100156000
2012-08-031560.001560.001560.001560.00100156000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-301560.001560.001560.001560.00200312000
2012-07-271591.001591.001591.001591.00100159100
2012-07-2600
2012-07-251619.001619.001619.001619.0016002590400
2012-07-241601.001619.001601.001619.00200322000
2012-07-231620.001620.001620.001620.0020003240000
2012-07-201629.001629.001598.001620.0029004702200
2012-07-191595.001630.001595.001630.0011001770600
2012-07-181585.001610.001585.001600.0016002541800
2012-07-171600.001625.001600.001610.00300483500
2012-07-131596.001596.001596.001596.00100159600
2012-07-1200
2012-07-111590.001590.001590.001590.00100159000
2012-07-101550.001560.001550.001560.00500776100
2012-07-091550.001590.001510.001550.0026003990000

   ※ 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