[9853 JQスタンダード] ルノアール 日足 時系列データ

[9853 JQスタンダード] ルノアール (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11535.00535.00535.00535.001000535000
2013-07-10540.00540.00540.00540.0050002700000
2013-07-09545.00545.00545.00545.001000545000
2013-07-08545.00545.00545.00545.001000545000
2013-07-05545.00545.00545.00545.001000545000
2013-07-0400
2013-07-03535.00535.00535.00535.0020001070000
2013-07-02532.00532.00532.00532.001000532000
2013-07-01522.00522.00522.00522.001000522000
2013-06-2800
2013-06-27532.00532.00532.00532.001000532000
2013-06-2600
2013-06-25520.00520.00510.00510.0020001030000
2013-06-24540.00540.00540.00540.001000540000
2013-06-21530.00530.00530.00530.001000530000
2013-06-2000
2013-06-19545.00545.00545.00545.001000545000
2013-06-18530.00530.00530.00530.001000530000
2013-06-17530.00530.00520.00530.0030001580000
2013-06-14530.00530.00530.00530.001000530000
2013-06-13530.00530.00530.00530.001000530000
2013-06-1200
2013-06-11520.00520.00520.00520.001000520000
2013-06-10520.00520.00520.00520.001000520000
2013-06-07521.00521.00500.00500.0050002548000
2013-06-06526.00529.00526.00529.0020001055000
2013-06-05528.00528.00528.00528.001000528000
2013-06-04533.00533.00526.00526.0030001589000
2013-06-03544.00544.00539.00539.0020001083000
2013-05-3100
2013-05-30551.00551.00544.00544.0050002746000
2013-05-2900
2013-05-2800
2013-05-27570.00570.00556.00556.0030001686000
2013-05-24570.00570.00570.00570.001000570000
2013-05-23565.00565.00557.00557.0050002813000
2013-05-22573.00573.00573.00573.001000573000
2013-05-2100
2013-05-20564.00573.00564.00573.0040002281000
2013-05-17576.00576.00554.00554.0080004459000
2013-05-16561.00561.00560.00560.0030001682000
2013-05-15573.00574.00561.00561.0050002834000
2013-05-1400
2013-05-1300
2013-05-10570.00579.00561.00574.0070003997000
2013-05-09575.00575.00570.00570.0020001145000
2013-05-08585.00585.00558.00565.00110006261000
2013-05-07558.00575.00557.00575.00100005660000
2013-05-02558.00559.00555.00558.0040002230000
2013-05-01554.00555.00554.00555.0020001109000
2013-04-30559.00559.00559.00559.0020001118000
2013-04-26555.00559.00555.00559.0030001669000
2013-04-25553.00553.00553.00553.001000553000
2013-04-24547.00547.00546.00547.0030001640000
2013-04-23548.00550.00548.00548.0040002194000
2013-04-22547.00547.00547.00547.001000547000
2013-04-19542.00542.00542.00542.001000542000
2013-04-1800
2013-04-1700
2013-04-16539.00542.00539.00542.0030001622000
2013-04-15543.00543.00543.00543.001000543000
2013-04-1200
2013-04-11556.00556.00550.00550.0050002767000
2013-04-10563.00563.00563.00563.001000563000
2013-04-09568.00568.00560.00564.0040002252000
2013-04-08540.00550.00540.00550.0050002730000
2013-04-05535.00540.00535.00540.0030001611000
2013-04-04530.00535.00530.00535.0040002128000
2013-04-03535.00535.00535.00535.001000535000
2013-04-02540.00540.00520.00528.00140007347000
2013-04-01554.00554.00550.00550.0030001657000
2013-03-29566.00566.00559.00559.0040002250000
2013-03-28565.00565.00561.00561.0040002252000
2013-03-27564.00565.00550.00563.001800010122000
2013-03-26600.00602.00600.00602.00150009012000
2013-03-25600.00600.00595.00600.0080004791000
2013-03-22595.00600.00595.00596.0080004783000
2013-03-21600.00600.00591.00591.0070004176000
2013-03-19600.00602.00600.00600.0040002402000
2013-03-18595.00598.00595.00598.0090005367000
2013-03-15582.00586.00582.00586.0030001751000
2013-03-14582.00583.00582.00583.0020001165000
2013-03-13583.00585.00582.00582.0080004664000
2013-03-12590.00590.00583.00583.0050002926000
2013-03-11585.00585.00585.00585.001000585000
2013-03-08590.00590.00575.00575.00100005804000
2013-03-07594.00594.00571.00583.00150008758000
2013-03-06576.00588.00576.00580.00140008125000
2013-03-05572.00572.00566.00572.00120006841000
2013-03-04563.00575.00563.00564.00110006255000
2013-03-01559.00563.00556.00563.0060003350000
2013-02-28548.00555.00547.00555.0070003859000
2013-02-27545.00545.00543.00545.00120006536000
2013-02-26541.00541.00541.00541.001000541000
2013-02-25540.00552.00540.00541.0080004356000
2013-02-22538.00540.00530.00540.00150008053000
2013-02-21526.00533.00526.00533.0040002124000
2013-02-20530.00539.00525.00525.002800014812000
2013-02-19549.00550.00531.00546.002000010829000
2013-02-18550.00565.00545.00553.0080004418000
2013-02-15570.00570.00550.00570.0070003941000
2013-02-14579.00579.00571.00577.0050002879000
2013-02-13581.00586.00572.00586.0040002319000
2013-02-12590.00590.00585.00585.0030001761000
2013-02-08591.00591.00590.00590.0020001181000
2013-02-07592.00597.00592.00595.0060003564000
2013-02-06590.00590.00589.00590.0060003536000
2013-02-05586.00599.00578.00593.00130007649000
2013-02-04581.00588.00581.00586.0050002921000
2013-02-01584.00584.00575.00580.0090005234000
2013-01-31582.00582.00581.00581.0020001163000
2013-01-30573.00573.00573.00573.001000573000
2013-01-29566.00584.00566.00571.0030001721000
2013-01-28580.00590.00565.00565.00160009219000
2013-01-25583.00583.00568.00581.0080004632000
2013-01-24544.00583.00544.00583.0050002816000
2013-01-23550.00550.00550.00550.00170009350000
2013-01-22560.00565.00551.00565.0070003914000
2013-01-21555.00560.00555.00560.0020001115000
2013-01-18550.00552.00545.00552.0040002197000
2013-01-17540.00560.00530.00533.0080004333000
2013-01-16543.00550.00540.00540.0090004907000
2013-01-15527.00533.00527.00533.0040002120000
2013-01-1100
2013-01-10525.00525.00525.00525.001000525000
2013-01-09515.00524.00515.00524.0020001039000
2013-01-08520.00520.00519.00520.0050002599000
2013-01-07529.00529.00529.00529.001000529000
2013-01-04512.00529.00512.00529.0060003093000
2012-12-28504.00511.00504.00511.0030001521000
2012-12-27510.00515.00506.00506.0040002045000
2012-12-2600
2012-12-25514.00514.00510.00510.0030001538000
2012-12-21506.00514.00505.00514.0040002030000
2012-12-20509.00515.00509.00515.0070003572000
2012-12-19500.00500.00500.00500.0020001000000
2012-12-18506.00510.00505.00510.0060003043000
2012-12-17501.00508.00501.00508.0040002016000
2012-12-14497.00503.00490.00490.0090004477000
2012-12-13495.00499.00477.00497.0090004420000
2012-12-12471.00495.00471.00495.0070003425000
2012-12-11471.00480.00471.00480.0060002858000
2012-12-1000
2012-12-07480.00489.00467.00467.0030001436000
2012-12-06468.00473.00468.00473.0070003294000
2012-12-05460.00460.00460.00460.001000460000
2012-12-04460.00460.00460.00460.001000460000
2012-12-03456.00460.00456.00460.0030001376000
2012-11-3000
2012-11-29453.00453.00453.00453.0030001359000
2012-11-28451.00451.00451.00451.001000451000
2012-11-27462.00462.00457.00457.0050002296000
2012-11-26467.00467.00465.00465.002000932000
2012-11-22457.00464.00457.00464.0060002756000
2012-11-21469.00469.00454.00456.0070003218000
2012-11-20467.00467.00442.00453.002400010991000
2012-11-19430.00499.00426.00491.003400016131000
2012-11-16425.00425.00425.00425.002000850000
2012-11-15430.00430.00424.00424.002000854000
2012-11-14430.00430.00430.00430.002000860000
2012-11-13430.00430.00430.00430.0030001290000
2012-11-12430.00430.00430.00430.0030001290000
2012-11-09430.00430.00430.00430.001000430000
2012-11-08430.00430.00426.00430.0030001286000
2012-11-07430.00444.00430.00444.0050002166000
2012-11-06425.00430.00425.00430.0030001280000
2012-11-05426.00426.00426.00426.0040001704000
2012-11-02426.00426.00426.00426.0030001278000
2012-11-0100
2012-10-3100
2012-10-30428.00429.00428.00429.0030001285000
2012-10-2900
2012-10-2600
2012-10-25420.00428.00420.00428.0080003383000
2012-10-24420.00420.00420.00420.002000840000
2012-10-23419.00419.00418.00418.002000837000
2012-10-2200
2012-10-1900
2012-10-18420.00420.00419.00420.0030001259000
2012-10-1700
2012-10-1600
2012-10-15420.00420.00420.00420.002000840000
2012-10-12415.00415.00415.00415.001000415000
2012-10-11412.00412.00412.00412.001000412000
2012-10-10415.00415.00415.00415.002000830000
2012-10-09415.00415.00415.00415.002000830000
2012-10-05420.00420.00420.00420.001000420000
2012-10-04421.00421.00415.00415.002000836000
2012-10-03420.00420.00420.00420.001000420000
2012-10-02420.00420.00420.00420.001000420000
2012-10-0100
2012-09-2800
2012-09-27412.00450.00412.00413.0060002573000
2012-09-26409.00409.00409.00409.001000409000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20412.00415.00412.00415.002000827000
2012-09-19415.00417.00415.00417.002000832000
2012-09-1800
2012-09-14417.00417.00417.00417.001000417000
2012-09-1300
2012-09-1200
2012-09-11410.00410.00405.00405.00130005271000
2012-09-10410.00410.00408.00408.002000818000
2012-09-07415.00415.00415.00415.001000415000
2012-09-06408.00408.00408.00408.001000408000
2012-09-0500
2012-09-0400
2012-09-03415.00415.00415.00415.002000830000
2012-08-31417.00417.00415.00415.002000832000
2012-08-30420.00420.00416.00416.0030001253000
2012-08-29420.00420.00420.00420.0030001260000
2012-08-28420.00420.00420.00420.001000420000
2012-08-27420.00420.00420.00420.0030001260000
2012-08-24424.00424.00421.00421.0030001268000
2012-08-23431.00431.00430.00430.002000861000
2012-08-2200
2012-08-21425.00425.00425.00425.001000425000
2012-08-2000
2012-08-17425.00425.00425.00425.001000425000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13419.00419.00419.00419.001000419000
2012-08-10417.00417.00417.00417.001000417000
2012-08-0900
2012-08-08416.00416.00416.00416.001000416000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27429.00429.00429.00429.001000429000
2012-07-2600
2012-07-25421.00421.00421.00421.001000421000
2012-07-24422.00438.00422.00438.002000860000
2012-07-2300
2012-07-20420.00420.00420.00420.001000420000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13420.00420.00420.00420.001000420000
2012-07-12421.00421.00421.00421.001000421000
2012-07-1100
2012-07-1000
2012-07-09421.00421.00421.00421.001000421000

   ※ 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