[9838 JQスタンダード] RHトラベラー 日足 時系列データ

[9838 JQスタンダード] RHトラベラー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-23117.00118.00117.00118.0090001054000
2012-02-22117.00117.00117.00117.007000819000
2012-02-21117.00117.00117.00117.0090001053000
2012-02-20118.00118.00117.00117.00110001297000
2012-02-17117.00117.00117.00117.003000351000
2012-02-16117.00117.00117.00117.006000702000
2012-02-15117.00117.00117.00117.004000468000
2012-02-14117.00117.00117.00117.003000351000
2012-02-13117.00117.00117.00117.002000234000
2012-02-10117.00117.00117.00117.002000234000
2012-02-09117.00117.00117.00117.001000117000
2012-02-08117.00117.00117.00117.003000351000
2012-02-07117.00117.00117.00117.00160001872000
2012-02-06117.00117.00117.00117.001000117000
2012-02-03116.00117.00116.00117.00190002220000
2012-02-02116.00116.00116.00116.005000580000
2012-02-01116.00117.00116.00117.003000349000
2012-01-31117.00117.00117.00117.00170001989000
2012-01-30116.00117.00116.00117.008000935000
2012-01-27118.00118.00118.00118.00100001180000
2012-01-26116.00116.00116.00116.002000232000
2012-01-25117.00121.00117.00117.00180002135000
2012-01-24116.00116.00116.00116.003000348000
2012-01-2300
2012-01-20116.00116.00116.00116.00100001160000
2012-01-1900
2012-01-1800
2012-01-1700
2012-01-16117.00117.00117.00117.005000585000
2012-01-1300
2012-01-1200
2012-01-11117.00117.00117.00117.008000936000
2012-01-1000
2012-01-0600
2012-01-0500
2012-01-0400
2011-12-30116.00116.00116.00116.002000232000
2011-12-29116.00116.00116.00116.001000116000
2011-12-2800
2011-12-27116.00116.00116.00116.001000116000
2011-12-26117.00117.00117.00117.001000117000
2011-12-22117.00117.00116.00116.00110001281000
2011-12-21117.00117.00116.00117.00220002573000
2011-12-2000
2011-12-19117.00117.00117.00117.001000117000
2011-12-16116.00117.00116.00117.007000818000
2011-12-15116.00116.00116.00116.003000348000
2011-12-1400
2011-12-1300
2011-12-12116.00116.00116.00116.002000232000
2011-12-09116.00116.00116.00116.001000116000
2011-12-08116.00116.00116.00116.001000116000
2011-12-0700
2011-12-06116.00116.00116.00116.005000580000
2011-12-05116.00116.00116.00116.002000232000
2011-12-0200
2011-12-0100
2011-11-30116.00116.00116.00116.005000580000
2011-11-2900
2011-11-28116.00116.00116.00116.002000232000
2011-11-25116.00116.00116.00116.007000812000
2011-11-2400
2011-11-22116.00116.00116.00116.007000812000
2011-11-21116.00116.00116.00116.005000580000
2011-11-18116.00116.00116.00116.003000348000
2011-11-17115.00116.00115.00116.003000346000
2011-11-16116.00116.00116.00116.006000696000
2011-11-15115.00115.00115.00115.00190002185000
2011-11-14115.00115.00115.00115.004000460000
2011-11-11115.00115.00114.00114.00380004362000
2011-11-10117.00117.00117.00117.008600010062000
2011-11-09117.00118.00117.00117.00400004702000
2011-11-08117.00117.00117.00117.00190002223000
2011-11-07118.00118.00117.00117.00330003871000
2011-11-04117.00117.00117.00117.00260003042000
2011-11-02117.00117.00117.00117.00150001755000
2011-11-01118.00118.00117.00117.00410004832000
2011-10-31117.00118.00117.00117.00380004458000
2011-10-28117.00117.00117.00117.00130001521000
2011-10-27117.00117.00117.00117.00120001404000
2011-10-26117.00118.00117.00118.008000941000
2011-10-25118.00118.00117.00118.00230002710000
2011-10-24118.00118.00117.00117.00800009424000
2011-10-21117.00117.00117.00117.005000585000
2011-10-20118.00118.00117.00117.0090001057000
2011-10-19117.00117.00117.00117.00210002457000
2011-10-18117.00118.00117.00117.00190002231000
2011-10-17117.00117.00117.00117.00110001287000
2011-10-14117.00117.00117.00117.00130001521000
2011-10-13118.00118.00117.00117.00510006009000
2011-10-12117.00117.00117.00117.00280003276000
2011-10-11117.00117.00117.00117.00680007956000
2011-10-07118.00118.00117.00117.00150001758000
2011-10-06118.00118.00117.00117.00340004002000
2011-10-05117.00118.00117.00117.00550006454000
2011-10-04117.00118.00117.00117.00470005515000
2011-10-03118.00118.00117.00117.00750008833000
2011-09-30117.00117.00117.00117.0018400021528000
2011-09-29117.00118.00117.00117.00650007606000
2011-09-28117.00117.00117.00117.00360004212000
2011-09-27117.00117.00117.00117.0012700014859000
2011-09-26117.00117.00117.00117.0020100023517000
2011-09-22117.00118.00117.00117.0017900020950000
2011-09-21117.00118.00117.00117.00370004331000
2011-09-20117.00118.00117.00117.0036500042706000
2011-09-16117.00118.00117.00117.0080400094118000
2011-09-1582.00107.0082.00107.0031600030697000
2011-09-1479.0080.0077.0077.00210001644000
2011-09-1381.0081.0081.0081.002000162000
2011-09-1279.0082.0078.0080.00420003346000
2011-09-0978.0082.0077.0081.00410003235000
2011-09-0882.0082.0076.0077.0013100010191000
2011-09-0783.0098.0082.0082.0033000028891000
2011-09-0682.0082.0081.0081.004000325000
2011-09-0582.0082.0081.0082.004000327000
2011-09-0282.0083.0082.0083.008000659000
2011-09-0181.0081.0081.0081.003000243000
2011-08-3182.0082.0082.0082.003000246000
2011-08-3084.0084.0081.0081.00410003349000
2011-08-2983.0085.0083.0085.007000590000
2011-08-2680.0082.0079.0082.006000485000
2011-08-2579.0081.0079.0080.007000559000
2011-08-2400
2011-08-2379.0080.0078.0078.00140001107000
2011-08-2282.0082.0080.0080.006000485000
2011-08-1983.0083.0081.0081.002000164000
2011-08-1883.0083.0082.0083.00140001157000
2011-08-1787.0090.0081.0084.00930007893000
2011-08-1677.0097.0077.0088.0032800029002000
2011-08-1575.0075.0075.0075.00100075000
2011-08-1200
2011-08-1172.0074.0072.0074.006000437000
2011-08-1075.0075.0074.0074.003000224000
2011-08-0971.0072.0070.0071.009000637000
2011-08-0879.0079.0075.0076.00170001299000
2011-08-0577.0077.0075.0077.00290002216000
2011-08-0481.0081.0080.0081.00210001690000
2011-08-0381.0082.0081.0082.0011000897000
2011-08-0283.0084.0083.0084.003000251000
2011-08-0182.0084.0082.0084.0011000914000
2011-07-2900
2011-07-2800
2011-07-2786.0086.0086.0086.003000258000
2011-07-2687.0087.0087.0087.008000696000
2011-07-2588.0089.0088.0088.00150001322000
2011-07-2289.0089.0089.0089.003000267000
2011-07-2189.0089.0088.0088.007000617000
2011-07-2000
2011-07-1989.0089.0088.0088.00200001761000
2011-07-1590.0090.0089.0089.005000447000
2011-07-1489.0089.0089.0089.002000178000
2011-07-1388.0089.0088.0089.006000530000
2011-07-1290.0090.0089.0089.0011000981000
2011-07-1189.0089.0089.0089.003000267000
2011-07-0889.0089.0089.0089.006000534000
2011-07-0788.0088.0088.0088.004000352000
2011-07-0691.0091.0088.0088.00360003228000
2011-07-0589.0090.0089.0090.00230002058000
2011-07-0489.0089.0088.0089.006000533000
2011-07-0188.0088.0088.0088.009000792000
2011-06-3088.0088.0087.0087.006000524000
2011-06-2988.0088.0088.0088.0010000880000
2011-06-2888.0088.0088.0088.006000528000
2011-06-2786.0087.0086.0087.0011000950000
2011-06-2488.0088.0087.0087.005000437000
2011-06-2387.0087.0087.0087.00100087000
2011-06-2287.0087.0086.0087.004000347000
2011-06-2186.0086.0086.0086.00100086000
2011-06-2087.0087.0086.0086.004000346000
2011-06-1787.0087.0086.0086.004000345000
2011-06-1686.0086.0086.0086.006000516000
2011-06-1589.0089.0087.0087.00120001048000
2011-06-1490.0090.0089.0089.00350003142000
2011-06-1387.0088.0086.0088.00230002002000
2011-06-1086.0087.0084.0085.00170001465000
2011-06-0987.0087.0083.0085.00280002362000
2011-06-0882.0087.0082.0087.00280002382000
2011-06-0780.0083.0080.0082.00150001225000
2011-06-0681.0081.0079.0079.007000556000
2011-06-0382.0082.0080.0081.009000729000
2011-06-0200
2011-06-0185.0085.0083.0083.006000505000
2011-05-3100
2011-05-3086.0086.0086.0086.00100086000
2011-05-2784.0084.0084.0084.00100084000
2011-05-2685.0085.0083.0085.0010000839000
2011-05-2583.0085.0083.0085.003000253000
2011-05-2484.0084.0083.0083.008000670000
2011-05-2385.0087.0084.0087.009000764000
2011-05-2085.0086.0085.0086.003000257000
2011-05-1985.0085.0084.0084.005000422000
2011-05-1885.0085.0084.0085.0011000931000
2011-05-1784.0084.0083.0084.0010000832000
2011-05-1687.0087.0083.0084.00260002190000
2011-05-1388.0088.0085.0086.00340002920000
2011-05-1287.0088.0087.0087.00230002006000
2011-05-1190.0090.0089.0089.00200001781000
2011-05-1089.0091.0087.0091.00640005685000
2011-05-0989.0090.0086.0089.0031500027720000
2011-05-0699.00100.0098.0099.00490004865000
2011-05-0294.0099.0094.0099.00300002904000
2011-04-2893.0096.0092.0093.00170001594000
2011-04-2795.0097.0093.0095.00370003497000
2011-04-2691.00110.0091.0096.0025100024928000
2011-04-2587.0090.0087.0090.003000266000
2011-04-2200
2011-04-2190.0091.0087.0091.00600005343000
2011-04-2098.0098.0092.0092.00400003825000
2011-04-1995.0097.0095.0097.00160001550000
2011-04-1894.0095.0094.0095.006000569000
2011-04-1593.0096.0093.0094.009000846000
2011-04-1492.0093.0092.0092.00120001110000
2011-04-1390.0091.0090.0091.003000271000
2011-04-1293.0093.0089.0089.00330002961000
2011-04-1194.0094.0090.0092.009000821000
2011-04-0890.0093.0089.0093.00120001088000
2011-04-0792.0093.0092.0093.00210001937000
2011-04-0694.0094.0092.0092.00120001113000
2011-04-05102.00102.0096.0096.00200001991000
2011-04-0494.00102.0094.00100.00510005021000
2011-04-0190.0094.0090.0094.00260002354000
2011-03-3194.0094.0088.0088.00530004803000
2011-03-3090.0092.0088.0091.00220001987000
2011-03-2993.0093.0087.0089.00240002147000
2011-03-2896.0096.0090.0090.00330003059000
2011-03-25102.00104.0097.0099.00420004206000
2011-03-24111.00111.00101.00104.00440004593000
2011-03-23110.00111.00107.00108.00470005110000
2011-03-22109.00114.00106.00113.00720007902000
2011-03-1895.00103.0095.0099.00900008854000
2011-03-1773.0092.0073.0092.00500004068000
2011-03-1690.0099.0077.0083.0014200012053000
2011-03-1597.0097.0062.0078.0018300013822000
2011-03-14112.00129.00112.00112.0012500014434000
2011-03-11162.00164.00162.00162.00260004227000
2011-03-10166.00166.00163.00165.00180002961000
2011-03-09168.00168.00165.00165.00230003826000
2011-03-08159.00169.00159.00167.00500008219000
2011-03-07166.00166.00160.00162.00600009746000
2011-03-04165.00166.00164.00165.00290004790000
2011-03-03166.00167.00162.00164.006700011018000
2011-03-02166.00167.00164.00166.00470007782000
2011-03-01165.00170.00165.00169.00480008063000
2011-02-28165.00165.00163.00165.00190003116000
2011-02-25161.00163.00160.00163.00370005962000
2011-02-24165.00166.00160.00161.009200015004000
2011-02-23165.00172.00164.00168.009000015039000
2011-02-22180.00188.00170.00173.008600014974000
2011-02-21171.00207.00171.00185.0034600065376000
2011-02-18161.00172.00161.00168.007300012218000

   ※ 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