[9826 大証2部] JEUGIA 日足 時系列データ

[9826 大証2部] JEUGIA (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12130.00130.00130.00130.002000260000
2013-07-11125.00126.00125.00126.006000752000
2013-07-10135.00135.00133.00135.006000808000
2013-07-09125.00125.00125.00125.001000125000
2013-07-08122.00122.00122.00122.001000122000
2013-07-05125.00125.00125.00125.002000250000
2013-07-04122.00122.00122.00122.001000122000
2013-07-0300
2013-07-0200
2013-07-01122.00122.00122.00122.002000244000
2013-06-28118.00123.00118.00119.003000360000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20128.00128.00128.00128.001000128000
2013-06-1900
2013-06-1800
2013-06-17126.00126.00126.00126.001000126000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10120.00123.00120.00123.002000243000
2013-06-07120.00120.00120.00120.002000240000
2013-06-06125.00125.00125.00125.003000375000
2013-06-0500
2013-06-0400
2013-06-03130.00130.00122.00122.003000382000
2013-05-3100
2013-05-30124.00127.00124.00127.002000251000
2013-05-2900
2013-05-28123.00123.00123.00123.001000123000
2013-05-27128.00128.00126.00126.003000382000
2013-05-2400
2013-05-23136.00136.00134.00134.002000270000
2013-05-22140.00142.00140.00140.005000702000
2013-05-21147.00150.00135.00140.00140001985000
2013-05-20140.00140.00139.00139.003000419000
2013-05-1700
2013-05-16136.00136.00136.00136.004000544000
2013-05-15138.00138.00136.00136.002000274000
2013-05-14142.00143.00142.00143.002000285000
2013-05-13142.00142.00142.00142.002000284000
2013-05-10143.00143.00143.00143.001000143000
2013-05-09143.00147.00142.00147.0090001297000
2013-05-08143.00145.00143.00143.005000721000
2013-05-07139.00139.00139.00139.001000139000
2013-05-02135.00135.00135.00135.001000135000
2013-05-01133.00135.00133.00135.002000268000
2013-04-30128.00130.00127.00130.006000771000
2013-04-26143.00146.00136.00136.00120001683000
2013-04-25138.00143.00138.00143.007000979000
2013-04-24135.00135.00133.00134.004000535000
2013-04-2300
2013-04-22140.00140.00140.00140.001000140000
2013-04-19128.00137.00128.00137.003000398000
2013-04-1800
2013-04-17128.00128.00128.00128.001000128000
2013-04-16123.00123.00123.00123.001000123000
2013-04-1500
2013-04-12124.00124.00124.00124.001000124000
2013-04-11124.00124.00124.00124.001000124000
2013-04-10125.00125.00125.00125.003000375000
2013-04-0900
2013-04-08125.00125.00125.00125.001000125000
2013-04-05123.00123.00123.00123.002000246000
2013-04-04120.00120.00120.00120.002000240000
2013-04-03119.00119.00119.00119.002000238000
2013-04-0200
2013-04-01123.00123.00120.00120.005000604000
2013-03-29123.00123.00123.00123.001000123000
2013-03-2800
2013-03-27120.00121.00119.00121.004000479000
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-21128.00128.00128.00128.003000384000
2013-03-19125.00131.00125.00131.00120001510000
2013-03-18132.00132.00132.00132.001000132000
2013-03-15131.00132.00131.00132.004000526000
2013-03-14136.00141.00136.00141.006000833000
2013-03-13124.00142.00124.00139.0080001041000
2013-03-12124.00124.00124.00124.001000124000
2013-03-11124.00124.00124.00124.001000124000
2013-03-08124.00124.00124.00124.001000124000
2013-03-07123.00123.00123.00123.001000123000
2013-03-06121.00121.00121.00121.002000242000
2013-03-05124.00124.00124.00124.002000248000
2013-03-0400
2013-03-01124.00124.00124.00124.002000248000
2013-02-28123.00123.00123.00123.001000123000
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-20124.00124.00117.00117.006000719000
2013-02-19122.00122.00122.00122.001000122000
2013-02-1800
2013-02-15119.00127.00119.00127.007000860000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-08125.00125.00125.00125.001000125000
2013-02-0700
2013-02-0600
2013-02-05125.00125.00125.00125.005000625000
2013-02-04125.00125.00125.00125.002000250000
2013-02-01120.00125.00117.00125.00140001686000
2013-01-31120.00120.00120.00120.00100001200000
2013-01-30119.00119.00119.00119.002000238000
2013-01-29119.00119.00119.00119.002000238000
2013-01-2800
2013-01-25119.00120.00119.00120.004000479000
2013-01-2400
2013-01-23117.00117.00117.00117.001000117000
2013-01-22117.00119.00117.00119.002000236000
2013-01-21118.00118.00118.00118.002000236000
2013-01-18117.00120.00117.00120.003000355000
2013-01-17117.00117.00117.00117.001000117000
2013-01-16117.00119.00117.00119.002000236000
2013-01-15117.00117.00117.00117.001000117000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-08116.00117.00116.00117.004000465000
2013-01-07126.00126.00117.00118.004000487000
2013-01-04126.00126.00126.00126.002000252000
2012-12-2800
2012-12-27123.00123.00123.00123.001000123000
2012-12-26123.00123.00123.00123.001000123000
2012-12-2500
2012-12-21118.00118.00118.00118.002000236000
2012-12-20119.00125.00115.00125.005000598000
2012-12-19120.00125.00116.00118.006000719000
2012-12-1800
2012-12-17115.00115.00115.00115.003000345000
2012-12-14115.00115.00114.00115.005000574000
2012-12-1300
2012-12-12115.00120.00115.00115.003000350000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-06113.00113.00113.00113.003000339000
2012-12-05111.00111.00110.00110.003000332000
2012-12-04110.00111.00110.00111.002000221000
2012-12-03111.00111.00108.00108.003000327000
2012-11-30106.00111.00106.00111.007000757000
2012-11-29108.00108.00108.00108.002000216000
2012-11-2800
2012-11-27105.00105.00105.00105.002000210000
2012-11-26104.00106.00104.00106.003000316000
2012-11-2200
2012-11-21105.00105.00105.00105.001000105000
2012-11-20106.00106.00106.00106.004000424000
2012-11-19102.00104.00102.00104.003000308000
2012-11-1600
2012-11-1500
2012-11-14103.00103.00103.00103.002000206000
2012-11-13103.00104.00103.00104.006000620000
2012-11-12107.00107.00107.00107.001000107000
2012-11-09104.00109.00104.00105.004000423000
2012-11-08107.00107.00106.00106.004000426000
2012-11-0700
2012-11-06108.00109.00107.00109.005000539000
2012-11-05111.00114.00106.00114.00100001089000
2012-11-02111.00111.00111.00111.001000111000
2012-11-01111.00111.00111.00111.003000333000
2012-10-31107.00109.00107.00109.005000542000
2012-10-30108.00108.00108.00108.001000108000
2012-10-29110.00110.00106.00107.005000543000
2012-10-26115.00122.00115.00115.00190002260000
2012-10-2500
2012-10-24115.00115.00115.00115.004000460000
2012-10-23120.00120.00120.00120.002000240000
2012-10-22117.00117.00117.00117.002000234000
2012-10-19117.00117.00117.00117.002000234000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05120.00120.00120.00120.003000360000
2012-10-04117.00117.00117.00117.001000117000
2012-10-0300
2012-10-0200
2012-10-01109.00109.00109.00109.001000109000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21106.00106.00106.00106.001000106000
2012-09-20115.00115.00115.00115.002000230000
2012-09-19114.00115.00114.00115.002000229000
2012-09-18115.00117.00115.00117.005000581000
2012-09-14110.00115.00110.00115.004000451000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05115.00115.00115.00115.003000345000
2012-09-0400
2012-09-03112.00112.00112.00112.001000112000
2012-08-3100
2012-08-30112.00112.00112.00112.002000224000
2012-08-2900
2012-08-2800
2012-08-27115.00115.00115.00115.001000115000
2012-08-2400
2012-08-23112.00112.00112.00112.001000112000
2012-08-2200
2012-08-2100
2012-08-20117.00117.00117.00117.002000234000
2012-08-17116.00117.00116.00117.002000233000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06117.00117.00112.00112.003000346000
2012-08-0300
2012-08-02117.00117.00117.00117.007000819000
2012-08-01115.00115.00115.00115.004000460000
2012-07-3100
2012-07-3000
2012-07-27115.00115.00111.00111.002000226000
2012-07-26115.00115.00115.00115.001000115000
2012-07-25115.00115.00115.00115.001000115000
2012-07-2400
2012-07-23115.00115.00115.00115.001000115000
2012-07-20115.00115.00115.00115.00100001150000
2012-07-19115.00115.00115.00115.001000115000
2012-07-18115.00115.00115.00115.001000115000
2012-07-17115.00115.00115.00115.001000115000
2012-07-13115.00115.00115.00115.001000115000
2012-07-12115.00115.00115.00115.001000115000
2012-07-11115.00115.00113.00113.002000228000
2012-07-10115.00115.00115.00115.001000115000
2012-07-09114.00114.00114.00114.001000114000

   ※ 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