[9890 JQスタンダード] マキヤ 日足 時系列データ

[9890 JQスタンダード] マキヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12439.00439.00438.00439.0032001404700
2013-07-11440.00440.00438.00438.0041001803000
2013-07-10437.00438.00437.00438.0037001619300
2013-07-09439.00439.00435.00436.001700742300
2013-07-08439.00439.00439.00439.00300131700
2013-07-05430.00430.00430.00430.0010043000
2013-07-04434.00434.00430.00430.00800346000
2013-07-03429.00429.00429.00429.0020085800
2013-07-02434.00434.00427.00427.0020086100
2013-07-0100
2013-06-28432.00432.00432.00432.0010043200
2013-06-27431.00433.00431.00433.001200519200
2013-06-26430.00430.00430.00430.00600258000
2013-06-25429.00430.00429.00430.001500644500
2013-06-24427.00427.00427.00427.001000427000
2013-06-21427.00427.00425.00425.00400170300
2013-06-20430.00430.00425.00430.00300128500
2013-06-19430.00430.00430.00430.0010043000
2013-06-18423.00426.00423.00425.001600677800
2013-06-17438.00439.00438.00439.0051002233900
2013-06-14436.00436.00420.00422.002300980200
2013-06-13435.00435.00435.00435.00300130500
2013-06-12434.00434.00426.00428.001100472600
2013-06-11432.00433.00432.00433.001100475500
2013-06-10426.00426.00415.00417.001600669200
2013-06-07421.00421.00413.00414.0035001456300
2013-06-06434.00434.00425.00425.001400599900
2013-06-0500
2013-06-04435.00436.00432.00435.0046001996400
2013-06-03436.00438.00435.00435.00600261800
2013-05-31436.00440.00435.00435.0027001177700
2013-05-30438.00438.00435.00435.0046002007500
2013-05-29442.00443.00442.00442.0034001503800
2013-05-28438.00440.00438.00440.001100482900
2013-05-27437.00437.00437.00437.001700742900
2013-05-24440.00440.00439.00439.00500219800
2013-05-23441.00441.00440.00440.001700749200
2013-05-22445.00445.00443.00445.001000444800
2013-05-21445.00445.00442.00442.00500221600
2013-05-20441.00444.00441.00444.0029001282700
2013-05-17439.00439.00439.00439.00400175600
2013-05-16450.00450.00435.00438.0041001808100
2013-05-15444.00468.00440.00448.00137006102100
2013-05-14443.00443.00441.00441.002200973200
2013-05-13442.00442.00440.00441.0069003042700
2013-05-10448.00449.00436.00440.0054002397000
2013-05-09445.00448.00444.00448.0067002987000
2013-05-08444.00447.00444.00447.0065002896700
2013-05-07430.00441.00430.00441.00131005726500
2013-05-02433.00434.00424.00425.0040001708300
2013-05-01438.00438.00428.00428.00114004939600
2013-04-30431.00433.00431.00433.00400172800
2013-04-26434.00434.00431.00433.002000862600
2013-04-25429.00436.00429.00431.0045001952800
2013-04-24428.00429.00428.00429.00300128500
2013-04-23433.00433.00425.00427.0040001713600
2013-04-22428.00430.00428.00430.001400601600
2013-04-19435.00435.00425.00425.0071003035900
2013-04-18432.00436.00432.00434.002000869000
2013-04-1700
2013-04-16434.00434.00431.00432.00400173100
2013-04-15434.00434.00434.00434.0059002560600
2013-04-12430.00430.00430.00430.002100903000
2013-04-11435.00435.00430.00430.001500649000
2013-04-10433.00433.00431.00431.00300129700
2013-04-09429.00430.00428.00430.0029001245100
2013-04-08437.00437.00427.00427.0033001421500
2013-04-05431.00431.00430.00430.00400172200
2013-04-04421.00427.00421.00427.00600254500
2013-04-0300
2013-04-02420.00421.00415.00418.0040001671800
2013-04-01429.00429.00422.00422.0027001148400
2013-03-29428.00434.00428.00433.001200516700
2013-03-28435.00435.00428.00428.001000428800
2013-03-27433.00435.00427.00435.001800773300
2013-03-26444.00444.00441.00444.0041001814000
2013-03-25442.00444.00442.00444.0048002126100
2013-03-22442.00443.00439.00443.001600707000
2013-03-21440.00442.00440.00442.0039001718000
2013-03-19433.00442.00433.00441.002000880200
2013-03-18434.00444.00431.00432.0024001050100
2013-03-15431.00432.00431.00431.0074003189800
2013-03-14434.00434.00430.00433.0067002886600
2013-03-13434.00434.00433.00434.001100476900
2013-03-12433.00433.00431.00433.001300561800
2013-03-11432.00432.00430.00432.0064002759600
2013-03-08430.00430.00428.00430.0036001545100
2013-03-07430.00432.00427.00428.0030001286600
2013-03-06432.00432.00425.00427.00117005007900
2013-03-05427.00431.00427.00431.0031001331100
2013-03-04425.00427.00425.00427.00800340200
2013-03-01424.00424.00423.00423.001300550100
2013-02-28424.00430.00423.00427.0074003143600
2013-02-27424.00424.00424.00424.0020084800
2013-02-26425.00425.00423.00424.0028001187200
2013-02-25425.00427.00424.00424.001600679700
2013-02-22424.00428.00423.00428.001900805800
2013-02-21433.00433.00433.00433.002200952600
2013-02-20420.00420.00420.00420.00500210000
2013-02-19423.00423.00423.00423.0020084600
2013-02-18420.00420.00420.00420.00400168000
2013-02-15424.00424.00420.00420.0057002415300
2013-02-14424.00424.00419.00422.0033001386300
2013-02-13424.00425.00420.00420.002000844900
2013-02-12422.00423.00420.00423.0029001222900
2013-02-08420.00420.00419.00420.001400587800
2013-02-07420.00420.00420.00420.001500630000
2013-02-06420.00420.00419.00420.001700713400
2013-02-05420.00420.00419.00420.0044001847000
2013-02-04420.00420.00420.00420.0032001344000
2013-02-01420.00420.00416.00416.002300962000
2013-01-31419.00419.00417.00417.00800335000
2013-01-30416.00416.00416.00416.001000416000
2013-01-29418.00419.00417.00417.00800333900
2013-01-28418.00419.00418.00419.00400167300
2013-01-25418.00418.00416.00418.00500208800
2013-01-2400
2013-01-23419.00419.00419.00419.00400167600
2013-01-22415.00415.00415.00415.00500207500
2013-01-2100
2013-01-18418.00418.00418.00418.001600668800
2013-01-17418.00421.00418.00418.00700292900
2013-01-16420.00420.00418.00418.00900376600
2013-01-15426.00426.00418.00418.0065002762400
2013-01-11418.00418.00417.00418.0029001211900
2013-01-10416.00416.00415.00415.00700290700
2013-01-09417.00417.00410.00410.0026001072200
2013-01-08414.00416.00414.00415.0029001201600
2013-01-07410.00412.00410.00412.0040001643000
2013-01-04410.00410.00406.00410.00800326000
2012-12-28408.00411.00408.00409.0032001310300
2012-12-27408.00410.00406.00407.001600654200
2012-12-26406.00406.00401.00406.0041001652200
2012-12-25408.00410.00406.00406.001300528400
2012-12-21411.00411.00403.00406.0064002624800
2012-12-20405.00405.00404.00404.00300121400
2012-12-1900
2012-12-18410.00410.00406.00406.001700694800
2012-12-17405.00406.00404.00404.00181007331900
2012-12-14410.00411.00406.00411.0044001801100
2012-12-13412.00412.00409.00409.001400573800
2012-12-12410.00411.00408.00411.0040001639700
2012-12-11405.00411.00405.00411.0069002796900
2012-12-10409.00409.00400.00404.00150006025400
2012-12-07409.00409.00408.00408.0020081700
2012-12-06408.00409.00408.00409.00700285800
2012-12-05408.00408.00408.00408.0020081600
2012-12-0400
2012-12-03407.00409.00404.00408.0033001342400
2012-11-30407.00407.00407.00407.00300122100
2012-11-29408.00408.00407.00407.001500611200
2012-11-28409.00409.00409.00409.00500204500
2012-11-2700
2012-11-26406.00408.00406.00407.001600651000
2012-11-22408.00408.00408.00408.0020081600
2012-11-21408.00408.00408.00408.0020081600
2012-11-20412.00415.00412.00415.00500206500
2012-11-1900
2012-11-16412.00412.00412.00412.00300123600
2012-11-15412.00412.00410.00410.0058002389200
2012-11-14411.00413.00411.00413.001600659600
2012-11-13413.00413.00407.00408.001900777200
2012-11-12415.00415.00412.00414.001400580400
2012-11-09407.00407.00407.00407.00500203500
2012-11-08408.00408.00402.00404.00700282800
2012-11-07404.00404.00404.00404.00300121200
2012-11-06402.00407.00402.00407.00600242600
2012-11-05404.00404.00404.00404.0010040400
2012-11-02400.00405.00400.00405.00600242500
2012-11-01410.00410.00400.00400.002300933000
2012-10-31400.00400.00400.00400.0010040000
2012-10-30399.00400.00399.00400.001600639800
2012-10-29399.00400.00399.00400.001900759500
2012-10-26400.00400.00399.00399.00900359900
2012-10-25400.00400.00400.00400.001900760000
2012-10-24401.00403.00397.00400.0075002996300
2012-10-23403.00403.00403.00403.0020080600
2012-10-22405.00405.00405.00405.0010040500
2012-10-19403.00403.00403.00403.00500201500
2012-10-18402.00402.00402.00402.0010040200
2012-10-1700
2012-10-16410.00410.00410.00410.00300123000
2012-10-15402.00402.00400.00400.0061002451300
2012-10-12405.00411.00404.00411.0029001178900
2012-10-11410.00410.00408.00408.001300532500
2012-10-10406.00409.00406.00409.001500611100
2012-10-09407.00407.00405.00405.00400162400
2012-10-05408.00408.00402.00404.00800323000
2012-10-04401.00401.00401.00401.0010040100
2012-10-03402.00402.00400.00401.001400561200
2012-10-02403.00403.00402.00402.00700281800
2012-10-01403.00408.00403.00403.00700282600
2012-09-28408.00408.00403.00408.001300529300
2012-09-27401.00404.00401.00404.00500201400
2012-09-26397.00410.00397.00401.0028001118800
2012-09-25416.00419.00404.00419.0070002874200
2012-09-24417.00417.00410.00410.001900786200
2012-09-21412.00412.00412.00412.0050002060000
2012-09-20416.00417.00416.00417.001400583200
2012-09-19416.00416.00416.00416.001200499200
2012-09-18417.00417.00416.00416.0057002376800
2012-09-14415.00416.00415.00416.0030001246000
2012-09-13416.00416.00415.00415.001500623300
2012-09-12415.00416.00413.00416.0027001118700
2012-09-11416.00416.00416.00416.001800748800
2012-09-10417.00417.00416.00416.00700291400
2012-09-07415.00417.00415.00417.00500207900
2012-09-06415.00415.00415.00415.0020083000
2012-09-05416.00416.00414.00414.002400995400
2012-09-04418.00418.00418.00418.0020083600
2012-09-03418.00418.00417.00418.001300542600
2012-08-31417.00417.00417.00417.0020083400
2012-08-30416.00416.00416.00416.00500208000
2012-08-29417.00417.00417.00417.00800333600
2012-08-28418.00418.00418.00418.00800334400
2012-08-27418.00418.00417.00418.00700292500
2012-08-2400
2012-08-23414.00418.00414.00418.00400166000
2012-08-22418.00418.00418.00418.0020083600
2012-08-21418.00418.00418.00418.00600250800
2012-08-20414.00415.00414.00414.00300124300
2012-08-1700
2012-08-16419.00419.00419.00419.0020083800
2012-08-15419.00419.00419.00419.0061002555900
2012-08-14419.00419.00415.00415.001200500800
2012-08-13418.00418.00418.00418.002000836000
2012-08-10417.00418.00412.00418.001400582800
2012-08-09417.00417.00417.00417.0020083400
2012-08-08416.00416.00416.00416.00300124800
2012-08-07408.00408.00408.00408.0010040800
2012-08-06418.00418.00406.00406.002200902700
2012-08-03414.00414.00414.00414.00700289800
2012-08-0200
2012-08-01419.00419.00419.00419.001200502800
2012-07-31418.00418.00418.00418.0010041800
2012-07-30420.00420.00418.00419.0061002559800
2012-07-27417.00417.00405.00407.0031001261800
2012-07-2600
2012-07-2500
2012-07-24411.00411.00411.00411.0020082200
2012-07-23417.00417.00413.00413.00400165600
2012-07-20415.00415.00414.00414.001300539200
2012-07-1900
2012-07-18419.00419.00419.00419.00600251400
2012-07-17419.00419.00417.00418.00148006200300
2012-07-13418.00418.00411.00418.0030001247800
2012-07-12417.00417.00417.00417.001000417000
2012-07-11418.00418.00416.00416.0032001335900
2012-07-10417.00417.00414.00416.00900374200
2012-07-09413.00415.00413.00415.00400165400

   ※ 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