[9903 JQスタンダード] カンセキ 日足 時系列データ

[9903 JQスタンダード] カンセキ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12166.00166.00161.00165.006000983000
2013-07-11169.00169.00169.00169.002000338000
2013-07-10165.00165.00162.00162.0080001314000
2013-07-09160.00160.00160.00160.00100001600000
2013-07-08158.00158.00158.00158.002000316000
2013-07-05160.00160.00160.00160.003000480000
2013-07-04158.00158.00158.00158.001000158000
2013-07-0300
2013-07-02155.00155.00154.00155.004000619000
2013-07-0100
2013-06-2800
2013-06-27148.00148.00148.00148.001000148000
2013-06-26150.00150.00150.00150.001000150000
2013-06-25164.00164.00149.00151.00190003040000
2013-06-24151.00152.00150.00152.00130001971000
2013-06-21147.00149.00147.00149.004000590000
2013-06-20152.00152.00148.00148.005000749000
2013-06-19152.00152.00150.00150.003000453000
2013-06-18151.00151.00151.00151.001000151000
2013-06-17150.00150.00150.00150.00140002100000
2013-06-14148.00148.00147.00148.0080001180000
2013-06-13145.00145.00145.00145.002000290000
2013-06-12149.00149.00149.00149.001000149000
2013-06-11148.00151.00148.00148.0080001190000
2013-06-10145.00150.00145.00150.004000594000
2013-06-07147.00147.00144.00145.00100001456000
2013-06-06147.00147.00147.00147.001000147000
2013-06-05155.00155.00153.00153.003000463000
2013-06-04152.00152.00151.00151.0070001060000
2013-06-03152.00152.00152.00152.001000152000
2013-05-31153.00157.00153.00157.004000616000
2013-05-30153.00155.00153.00155.002000308000
2013-05-29154.00154.00153.00153.0070001074000
2013-05-28155.00155.00153.00153.004000615000
2013-05-27157.00157.00157.00157.001000157000
2013-05-24158.00160.00158.00158.00100001584000
2013-05-23165.00165.00159.00159.005000810000
2013-05-22164.00165.00162.00165.004000656000
2013-05-2100
2013-05-20165.00165.00165.00165.001000165000
2013-05-17154.00158.00154.00158.004000620000
2013-05-16164.00164.00164.00164.001000164000
2013-05-15164.00168.00164.00168.006000993000
2013-05-14164.00166.00164.00164.003000494000
2013-05-13164.00164.00163.00163.005000817000
2013-05-10165.00165.00164.00164.005000822000
2013-05-09174.00174.00162.00165.00170002903000
2013-05-08163.00165.00163.00164.00120001973000
2013-05-07161.00162.00161.00161.0080001289000
2013-05-02158.00160.00158.00160.004000636000
2013-05-0100
2013-04-30156.00158.00155.00158.005000785000
2013-04-26158.00158.00158.00158.001000158000
2013-04-25160.00160.00160.00160.001000160000
2013-04-24159.00161.00159.00161.0070001119000
2013-04-23156.00160.00156.00160.005000790000
2013-04-22157.00158.00152.00153.0080001248000
2013-04-19153.00153.00150.00150.005000756000
2013-04-18149.00153.00147.00153.0070001047000
2013-04-1700
2013-04-16149.00153.00149.00153.002000302000
2013-04-15152.00155.00150.00155.00160002460000
2013-04-12148.00152.00148.00152.00190002840000
2013-04-11146.00150.00146.00150.0080001183000
2013-04-10147.00150.00146.00147.00110001626000
2013-04-09145.00147.00145.00147.00180002621000
2013-04-08145.00145.00140.00140.00130001874000
2013-04-05139.00143.00139.00139.0090001264000
2013-04-04136.00136.00136.00136.002000272000
2013-04-03140.00140.00140.00140.001000140000
2013-04-02138.00138.00136.00136.003000412000
2013-04-01140.00140.00138.00139.005000696000
2013-03-29144.00144.00144.00144.001000144000
2013-03-28144.00144.00144.00144.001000144000
2013-03-2700
2013-03-26143.00143.00143.00143.003000429000
2013-03-25141.00141.00141.00141.002000282000
2013-03-2200
2013-03-21141.00141.00141.00141.001000141000
2013-03-19140.00142.00140.00142.002000282000
2013-03-18144.00144.00142.00142.003000430000
2013-03-15142.00142.00141.00142.0090001276000
2013-03-14139.00142.00139.00142.004000562000
2013-03-13142.00142.00138.00138.0080001111000
2013-03-12141.00141.00140.00140.006000843000
2013-03-11140.00141.00138.00141.005000699000
2013-03-08140.00140.00140.00140.004000560000
2013-03-07140.00140.00140.00140.002000280000
2013-03-0600
2013-03-05140.00140.00138.00138.004000558000
2013-03-04138.00140.00138.00140.00100001395000
2013-03-01140.00140.00140.00140.004000560000
2013-02-28140.00140.00140.00140.001000140000
2013-02-2700
2013-02-26143.00143.00140.00140.00100001412000
2013-02-25146.00147.00143.00147.0080001163000
2013-02-22144.00144.00144.00144.001000144000
2013-02-21141.00144.00141.00142.005000709000
2013-02-20142.00142.00140.00140.004000562000
2013-02-19142.00144.00142.00144.002000286000
2013-02-1800
2013-02-15141.00141.00139.00139.00130001817000
2013-02-14144.00144.00142.00142.005000716000
2013-02-13140.00142.00140.00141.00240003378000
2013-02-12141.00141.00140.00141.005000703000
2013-02-08142.00142.00138.00140.00280003912000
2013-02-07141.00142.00141.00141.0090001270000
2013-02-06141.00141.00141.00141.0080001128000
2013-02-05141.00141.00141.00141.001000141000
2013-02-04140.00141.00140.00141.0090001261000
2013-02-01141.00141.00139.00139.004000558000
2013-01-31140.00140.00140.00140.002000280000
2013-01-3000
2013-01-29138.00139.00138.00139.00100001383000
2013-01-28140.00140.00138.00139.004000557000
2013-01-25140.00140.00140.00140.002000280000
2013-01-24142.00142.00142.00142.001000142000
2013-01-2300
2013-01-22142.00142.00142.00142.002000284000
2013-01-21141.00141.00141.00141.003000423000
2013-01-18140.00140.00140.00140.001000140000
2013-01-17140.00140.00140.00140.005000700000
2013-01-16140.00140.00140.00140.004000560000
2013-01-15139.00141.00139.00140.00110001542000
2013-01-11139.00143.00139.00141.00270003786000
2013-01-10136.00136.00136.00136.002000272000
2013-01-09136.00139.00136.00139.003000414000
2013-01-08137.00139.00135.00135.006000821000
2013-01-07135.00138.00135.00135.00150002045000
2013-01-04133.00134.00132.00133.00110001468000
2012-12-28132.00132.00131.00131.002000263000
2012-12-27131.00132.00129.00132.00100001306000
2012-12-2600
2012-12-25130.00131.00130.00130.00120001567000
2012-12-21131.00131.00131.00131.002000262000
2012-12-20130.00131.00130.00131.003000392000
2012-12-19130.00130.00130.00130.001000130000
2012-12-18131.00131.00131.00131.002000262000
2012-12-17131.00131.00131.00131.003000393000
2012-12-14130.00131.00130.00131.00190002474000
2012-12-13131.00132.00131.00132.004000526000
2012-12-12131.00131.00131.00131.001000131000
2012-12-11131.00132.00131.00132.005000657000
2012-12-10131.00131.00131.00131.002000262000
2012-12-0700
2012-12-0600
2012-12-05130.00130.00130.00130.001000130000
2012-12-04130.00130.00130.00130.00110001430000
2012-12-03131.00131.00130.00130.002000261000
2012-11-30131.00131.00131.00131.003000393000
2012-11-29131.00131.00131.00131.001000131000
2012-11-2800
2012-11-27129.00129.00129.00129.002000258000
2012-11-26130.00130.00130.00130.002000260000
2012-11-22130.00130.00130.00130.002000260000
2012-11-21129.00129.00128.00128.002000257000
2012-11-20128.00129.00128.00129.004000513000
2012-11-19129.00131.00129.00131.003000391000
2012-11-16129.00129.00129.00129.001000129000
2012-11-15131.00131.00130.00130.005000652000
2012-11-14131.00131.00131.00131.001000131000
2012-11-13130.00131.00130.00130.005000651000
2012-11-12132.00132.00132.00132.001000132000
2012-11-09132.00132.00132.00132.001000132000
2012-11-0800
2012-11-0700
2012-11-06133.00133.00132.00132.004000531000
2012-11-05134.00134.00134.00134.002000268000
2012-11-02134.00134.00131.00131.0080001057000
2012-11-0100
2012-10-31133.00133.00133.00133.002000266000
2012-10-3000
2012-10-2900
2012-10-26130.00130.00130.00130.001000130000
2012-10-25130.00130.00130.00130.00100001300000
2012-10-24131.00131.00131.00131.001000131000
2012-10-2300
2012-10-22134.00134.00134.00134.002000268000
2012-10-19133.00133.00133.00133.001000133000
2012-10-18131.00131.00131.00131.001000131000
2012-10-1700
2012-10-16130.00130.00130.00130.001000130000
2012-10-15135.00135.00135.00135.003000405000
2012-10-12133.00135.00133.00135.004000535000
2012-10-11131.00132.00131.00132.002000263000
2012-10-10130.00130.00130.00130.001000130000
2012-10-0900
2012-10-05130.00130.00130.00130.001000130000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01130.00130.00130.00130.001000130000
2012-09-28132.00132.00129.00129.002000261000
2012-09-2700
2012-09-2600
2012-09-25130.00130.00130.00130.001000130000
2012-09-24128.00128.00128.00128.003000384000
2012-09-2100
2012-09-20130.00130.00130.00130.001000130000
2012-09-1900
2012-09-18128.00129.00128.00129.00130001666000
2012-09-1400
2012-09-13133.00133.00132.00132.002000265000
2012-09-12131.00131.00131.00131.001000131000
2012-09-1100
2012-09-10128.00128.00128.00128.001000128000
2012-09-0700
2012-09-0600
2012-09-05134.00134.00131.00131.005000665000
2012-09-04134.00134.00134.00134.001000134000
2012-09-03132.00132.00132.00132.002000264000
2012-08-31133.00133.00133.00133.001000133000
2012-08-30134.00134.00133.00133.002000267000
2012-08-29132.00132.00132.00132.001000132000
2012-08-28144.00144.00140.00140.002000284000
2012-08-27140.00142.00140.00142.004000562000
2012-08-24140.00140.00139.00139.002000279000
2012-08-23138.00139.00137.00139.00100001381000
2012-08-22140.00140.00140.00140.002000280000
2012-08-2100
2012-08-20136.00139.00136.00139.002000275000
2012-08-17135.00139.00135.00139.0080001104000
2012-08-16136.00136.00136.00136.002000272000
2012-08-15137.00137.00137.00137.003000411000
2012-08-14138.00138.00138.00138.001000138000
2012-08-1300
2012-08-10135.00135.00135.00135.001000135000
2012-08-09135.00135.00135.00135.002000270000
2012-08-0800
2012-08-07132.00132.00132.00132.005000660000
2012-08-06135.00136.00135.00136.002000271000
2012-08-03133.00135.00133.00135.002000268000
2012-08-0200
2012-08-01137.00137.00134.00134.002000271000
2012-07-31132.00137.00132.00137.003000406000
2012-07-3000
2012-07-2700
2012-07-26132.00132.00132.00132.001000132000
2012-07-25135.00135.00132.00132.002000267000
2012-07-24133.00133.00132.00132.002000265000
2012-07-23136.00136.00134.00134.003000405000
2012-07-2000
2012-07-1900
2012-07-18136.00136.00136.00136.001000136000
2012-07-17140.00140.00137.00137.003000417000
2012-07-13140.00140.00140.00140.003000420000
2012-07-1200
2012-07-11138.00139.00137.00137.003000414000
2012-07-10138.00138.00138.00138.003000414000
2012-07-09137.00137.00137.00137.001000137000

   ※ 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