[9876 JQスタンダード] コックス 日足 時系列データ

[9876 JQスタンダード] コックス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12201.00201.00198.00198.0069001380300
2013-07-11199.00200.00197.00200.00440008750700
2013-07-10199.00201.00197.00198.00235004664100
2013-07-09199.00200.00197.00199.00248004903800
2013-07-08204.00204.00198.00198.0091001828700
2013-07-05198.00199.00196.00197.0075001482500
2013-07-04198.00198.00194.00196.0060001172700
2013-07-03195.00198.00195.00198.00120002348900
2013-07-02196.00196.00190.00195.005100983700
2013-07-01195.00195.00192.00195.0052001008900
2013-06-28190.00193.00190.00192.002600499600
2013-06-27194.00194.00188.00191.0079001498800
2013-06-26193.00195.00187.00190.00220004213600
2013-06-25195.00197.00193.00197.00100001947600
2013-06-24195.00195.00194.00194.00151002934000
2013-06-21197.00197.00194.00196.00900176300
2013-06-20196.00198.00195.00197.00128002501400
2013-06-19195.00199.00195.00198.003400670700
2013-06-18191.00197.00191.00196.0059001130200
2013-06-17194.00198.00193.00195.004900955700
2013-06-14199.00199.00194.00196.004100807300
2013-06-13200.00200.00196.00197.0063001247700
2013-06-12198.00200.00197.00199.0077001527000
2013-06-11198.00198.00197.00198.0065001286100
2013-06-10191.00195.00191.00195.004800925500
2013-06-07190.00190.00183.00188.00193003590300
2013-06-06202.00202.00183.00192.00211004033900
2013-06-05202.00202.00201.00201.002600523200
2013-06-04199.00202.00197.00202.00128002543900
2013-06-03202.00202.00199.00199.00217004355900
2013-05-31206.00209.00203.00205.00150003098600
2013-05-30202.00207.00202.00206.0098002008600
2013-05-29204.00206.00202.00206.0081001651900
2013-05-28204.00206.00204.00204.002200450600
2013-05-27208.00209.00203.00207.0094001946200
2013-05-24207.00207.00203.00204.0058001188900
2013-05-23208.00211.00201.00204.00420008523000
2013-05-22207.00210.00206.00208.00102002118500
2013-05-21209.00210.00208.00209.00106002214700
2013-05-20210.00210.00209.00209.004400921000
2013-05-17207.00211.00203.00210.0069001428700
2013-05-16212.00212.00200.00203.00442009085600
2013-05-15213.00214.00212.00212.00332007055000
2013-05-14213.00213.00212.00212.00108002295200
2013-05-13211.00213.00210.00212.00356007512000
2013-05-10214.00214.00212.00213.00318006754900
2013-05-09215.00216.00212.00212.005640012010600
2013-05-08220.00220.00214.00215.0011740025421600
2013-05-07215.00223.00214.00219.0014810032330300
2013-05-02215.00216.00213.00213.007800016743900
2013-05-01211.00216.00210.00214.006930014757100
2013-04-30207.00211.00207.00209.00342007131800
2013-04-26207.00208.00205.00207.00224004637900
2013-04-25206.00207.00204.00205.00283005819900
2013-04-24206.00207.00204.00205.00194003992600
2013-04-23206.00206.00204.00206.0067001376400
2013-04-22205.00208.00204.00205.00180003697100
2013-04-19202.00204.00202.00203.0076001545100
2013-04-18202.00204.00201.00202.00212004293100
2013-04-17205.00205.00202.00203.0080001618100
2013-04-16201.00203.00200.00202.00125002515300
2013-04-15205.00206.00203.00203.00214004370800
2013-04-12206.00206.00203.00204.0094001921700
2013-04-11205.00207.00202.00204.00252005131200
2013-04-10204.00210.00203.00207.006370013140000
2013-04-09204.00204.00201.00203.00213004307700
2013-04-08200.00201.00193.00201.00469009244100
2013-04-05200.00202.00195.00198.00281005573800
2013-04-04200.00202.00194.00198.00224004396600
2013-04-03193.00215.00193.00202.006990014141400
2013-04-02189.00194.00186.00193.00383007228300
2013-04-01205.00205.00192.00195.007290014513100
2013-03-29205.00207.00202.00205.00174003553600
2013-03-28209.00209.00201.00205.00137002799600
2013-03-27204.00213.00202.00205.00260005366000
2013-03-26205.00205.00198.00204.006840013760900
2013-03-25201.00208.00196.00207.0012740025729600
2013-03-22213.00214.00211.00214.00325006882500
2013-03-21212.00214.00210.00211.006240013256700
2013-03-19212.00213.00211.00211.00205004339100
2013-03-18213.00213.00210.00211.00360007627700
2013-03-15212.00213.00210.00213.00430009113300
2013-03-14212.00215.00211.00213.00395008426600
2013-03-13213.00213.00210.00213.00261005527000
2013-03-12212.00215.00212.00212.00309006596400
2013-03-11216.00217.00211.00214.004950010557600
2013-03-08215.00219.00212.00216.0011580024819700
2013-03-07213.00215.00210.00214.00461009807000
2013-03-06216.00220.00208.00213.0011770025259700
2013-03-05204.00224.00204.00214.0028650062289000
2013-03-04205.00205.00203.00204.00131002672900
2013-03-01204.00206.00204.00205.0070001433700
2013-02-28205.00206.00205.00205.0076001559300
2013-02-27205.00207.00205.00205.00206004226300
2013-02-26203.00208.00202.00205.00459009404000
2013-02-25215.00215.00212.00215.00440009395800
2013-02-22216.00216.00213.00214.00322006918800
2013-02-21216.00217.00213.00215.00338007278500
2013-02-20210.00220.00210.00213.009630020692100
2013-02-19211.00213.00209.00209.00147003093700
2013-02-18210.00212.00209.00211.00103002168400
2013-02-15207.00213.00205.00210.00175003632300
2013-02-14211.00211.00207.00208.00135002830300
2013-02-13211.00211.00205.00211.00307006359500
2013-02-12216.00216.00206.00207.005080010713600
2013-02-08214.00221.00213.00215.006030013035900
2013-02-07213.00214.00212.00213.00123002615100
2013-02-06214.00215.00211.00212.00376007992600
2013-02-05217.00218.00211.00214.00313006684700
2013-02-04220.00222.00216.00218.00406008842900
2013-02-01233.00233.00215.00220.006820015332400
2013-01-31227.00232.00225.00228.008440019235100
2013-01-30214.00240.00213.00231.0031830072699700
2013-01-29215.00215.00211.00214.00143003056400
2013-01-28212.00215.00207.00209.00255005362600
2013-01-25211.00211.00208.00210.004700984500
2013-01-24210.00212.00208.00211.0089001865300
2013-01-23211.00211.00207.00208.00209004374800
2013-01-22217.00217.00209.00209.00272005763200
2013-01-21213.00215.00210.00213.00124002641500
2013-01-18211.00211.00207.00211.00115002403500
2013-01-17209.00211.00206.00208.00222004598100
2013-01-16214.00214.00207.00209.00256005345300
2013-01-15205.00215.00203.00210.00341007083700
2013-01-11205.00205.00202.00204.00168003414400
2013-01-10202.00204.00200.00204.00154003113500
2013-01-09199.00202.00199.00202.00105002095900
2013-01-08203.00203.00200.00201.0095001908100
2013-01-07201.00203.00199.00200.00231004627400
2013-01-04204.00204.00196.00199.00182003618700
2012-12-28195.00198.00193.00195.00252004907600
2012-12-27196.00200.00195.00197.00361007098300
2012-12-26200.00203.00192.00200.0013040025838400
2012-12-25218.00222.00217.00220.00369008076600
2012-12-21222.00223.00216.00217.008030017553100
2012-12-20213.00221.00213.00221.007180015613800
2012-12-19211.00214.00210.00213.00282005972600
2012-12-18212.00212.00208.00211.00251005264000
2012-12-17213.00216.00207.00212.007470015712000
2012-12-14216.00216.00209.00213.00409008633200
2012-12-13212.00217.00212.00213.00114002443400
2012-12-12216.00216.00210.00214.00345007333300
2012-12-11221.00221.00214.00217.00386008434500
2012-12-10222.00222.00217.00218.005050011086000
2012-12-07218.00222.00216.00220.005880012919200
2012-12-06219.00219.00210.00219.007240015502100
2012-12-05216.00222.00213.00217.008160017660400
2012-12-04209.00218.00205.00217.0011270024007600
2012-12-03210.00210.00201.00205.006310012942000
2012-11-30214.00215.00209.00210.006040012812000
2012-11-29213.00230.00212.00216.0023030050903000
2012-11-28215.00219.00208.00210.0013990029831400
2012-11-27204.00221.00203.00210.0015900033242900
2012-11-26223.00239.00203.00208.00599000129980000
2012-11-22199.00245.00196.00235.001297000294875500
2012-11-21190.00199.00189.00195.007860015251700
2012-11-20190.00192.00190.00190.00179003411700
2012-11-19186.00189.00185.00187.00217004066500
2012-11-16184.00186.00183.00185.00315005798400
2012-11-15185.00187.00183.00187.00165003050100
2012-11-14187.00187.00185.00185.00153002843000
2012-11-13189.00189.00183.00185.00340006304800
2012-11-12191.00194.00187.00188.00366006957400
2012-11-09184.00196.00182.00187.0011660022197900
2012-11-08187.00188.00183.00184.006600012272600
2012-11-07190.00193.00188.00189.00340006451700
2012-11-06191.00193.00188.00188.00228004312300
2012-11-05189.00196.00186.00192.008380016071300
2012-11-02190.00191.00187.00189.00303005718000
2012-11-01188.00191.00185.00191.00428008047900
2012-10-31196.00197.00184.00188.0012800024244800
2012-10-30207.00222.00191.00195.00587300121153800
2012-10-29185.00232.00185.00201.001289900275066700
2012-10-26188.00188.00182.00182.00142002621400
2012-10-25183.00188.00182.00186.00229004233700
2012-10-24183.00188.00182.00185.00291005353100
2012-10-23194.00194.00186.00187.00364006943400
2012-10-22189.00200.00188.00194.0015250029640100
2012-10-19178.00193.00178.00191.0016580030832100
2012-10-18177.00187.00174.00176.00554009947700
2012-10-17175.00176.00173.00176.00217003787000
2012-10-16178.00178.00170.00176.00420007212200
2012-10-15186.00186.00173.00175.005860010340100
2012-10-12182.00186.00176.00183.00529009560400
2012-10-11185.00185.00176.00178.00373006707900
2012-10-10189.00193.00181.00182.00278005197500
2012-10-09192.00193.00185.00190.00277005211300
2012-10-05190.00206.00189.00190.009400018589200
2012-10-04189.00191.00184.00188.00432008099500
2012-10-03196.00196.00188.00188.00272005198000
2012-10-02191.00196.00190.00193.00253004897300
2012-10-01199.00200.00189.00189.007030013597800
2012-09-28208.00234.00197.00197.00475000104499700
2012-09-27203.00209.00201.00207.00291005953200
2012-09-26209.00210.00204.00206.00390008042600
2012-09-25219.00219.00209.00209.005060010785700
2012-09-24213.00226.00210.00218.0013810029987600
2012-09-21213.00214.00209.00213.00315006651600
2012-09-20216.00225.00208.00213.0012610027019300
2012-09-19215.00218.00209.00216.0011210023824800
2012-09-18220.00227.00212.00216.008220017923900
2012-09-14232.00243.00223.00223.0014760034273500
2012-09-13229.00246.00228.00232.0025390059758000
2012-09-12224.00246.00219.00237.0039410091942000
2012-09-11232.00245.00220.00220.00457100107202900
2012-09-10227.00233.00219.00221.0014820033386300
2012-09-07242.00257.00231.00233.0026140063182300
2012-09-06235.00248.00234.00241.0022810054564000
2012-09-05240.00249.00231.00243.0028010066922700
2012-09-04245.00257.00235.00247.00452800111245900
2012-09-03266.00266.00239.00239.00406300102059900
2012-08-31380.00380.00256.00266.001572000495313800
2012-08-30299.00300.00291.00300.00334500100110800
2012-08-29180.00220.00180.00220.0011080023827300
2012-08-28175.00175.00170.00170.001200206600
2012-08-27174.00174.00170.00170.004800832400
2012-08-24167.00171.00167.00169.00104001752800
2012-08-23168.00170.00162.00165.00113001865100
2012-08-22168.00171.00167.00167.00111001883500
2012-08-21170.00170.00168.00168.00111001882400
2012-08-20170.00170.00167.00170.0069001165200
2012-08-17169.00169.00169.00169.00800135200
2012-08-16168.00173.00168.00168.0064001082300
2012-08-15174.00174.00171.00171.004000689100
2012-08-14178.00178.00170.00171.004900857300
2012-08-13174.00176.00174.00176.004500785800
2012-08-10175.00175.00173.00174.003800664200
2012-08-09171.00173.00171.00173.002900498700
2012-08-08172.00172.00170.00171.00600102400
2012-08-07172.00172.00172.00172.001000172000
2012-08-06169.00172.00167.00172.002600436600
2012-08-03172.00172.00170.00170.00700119800
2012-08-02172.00172.00168.00172.00900153300
2012-08-01172.00172.00172.00172.0020034400
2012-07-31172.00172.00172.00172.0040068800
2012-07-30172.00172.00172.00172.0050086000
2012-07-27171.00172.00169.00172.002400410800
2012-07-26172.00172.00171.00172.005600963000
2012-07-25171.00171.00168.00171.001700287700
2012-07-24169.00169.00168.00168.00700117900
2012-07-23172.00174.00169.00169.004800817300
2012-07-20173.00173.00172.00172.00800138100
2012-07-19170.00178.00168.00178.004700817900
2012-07-18172.00175.00170.00174.002100359400
2012-07-17176.00180.00171.00172.002500440600
2012-07-13176.00176.00176.00176.0030052800
2012-07-12179.00179.00172.00173.003600641700
2012-07-11183.00183.00172.00180.00204003714700
2012-07-10175.00178.00175.00178.005300928900
2012-07-09178.00179.00173.00178.00169002951400

   ※ 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