[9931 JQスタンダード] 家族亭 日足 時系列データ

[9931 JQスタンダード] 家族亭 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12760.00760.00759.00760.0021001595500
2013-07-1100
2013-07-10769.00769.00759.00759.00200152800
2013-07-09759.00769.00759.00769.00200152800
2013-07-08760.00770.00758.00758.00900686200
2013-07-05769.00769.00759.00762.00700534000
2013-07-0400
2013-07-03755.00770.00755.00770.0014001070500
2013-07-02754.00760.00754.00760.00600455100
2013-07-01756.00756.00753.00754.0015001131100
2013-06-28753.00759.00753.00755.0015001131000
2013-06-27750.00764.00750.00764.00900685100
2013-06-26752.00755.00750.00750.001200902300
2013-06-25764.00764.00754.00764.001000762000
2013-06-24760.00764.00751.00764.0017001289000
2013-06-21765.00765.00762.00765.00700534000
2013-06-20770.00775.00770.00775.00200154500
2013-06-19775.00775.00775.00775.00300232500
2013-06-18775.00775.00770.00770.00200154500
2013-06-17740.00790.00735.00790.001300986500
2013-06-14755.00755.00736.00740.00800598900
2013-06-13750.00755.00730.00740.0036002680300
2013-06-12750.00750.00750.00750.00400300000
2013-06-11751.00751.00747.00747.00400299500
2013-06-10736.00754.00736.00754.001000739900
2013-06-07740.00755.00732.00747.0034002551500
2013-06-06750.00755.00732.00755.00800591500
2013-06-05747.00759.00740.00743.0016001191700
2013-06-04750.00760.00748.00760.0016001200800
2013-06-03770.00770.00748.00750.0018001367100
2013-05-31770.00771.00770.00770.00300231100
2013-05-30785.00785.00785.00785.00200157000
2013-05-29770.00770.00770.00770.00500385000
2013-05-28741.00760.00741.00760.0032002379300
2013-05-27782.00789.00782.00786.00700549600
2013-05-24782.00782.00782.00782.00600469200
2013-05-23781.00790.00781.00790.0020001566900
2013-05-22785.00789.00783.00789.00600471100
2013-05-21785.00785.00783.00785.00700549300
2013-05-20785.00785.00785.00785.00500392500
2013-05-17782.00789.00781.00781.001000785200
2013-05-16789.00789.00781.00785.00600469900
2013-05-15790.00790.00789.00789.0019001500900
2013-05-14793.00793.00792.00792.0028002219000
2013-05-13791.00793.00790.00791.0045003561500
2013-05-10790.00790.00775.00788.0027002125800
2013-05-09777.00777.00777.00777.0010077700
2013-05-08767.00774.00767.00771.0045003462700
2013-05-07790.00790.00781.00781.0017001340300
2013-05-02772.00780.00772.00778.001000774300
2013-05-01782.00782.00771.00782.00300233500
2013-04-30775.00782.00775.00782.00900698900
2013-04-26780.00780.00775.00775.0023001792300
2013-04-25774.00775.00774.00775.001000774600
2013-04-24774.00774.00774.00774.0013001006200
2013-04-23773.00773.00760.00760.0026001982900
2013-04-22772.00774.00772.00774.00500386300
2013-04-19765.00768.00765.00768.00800612600
2013-04-18751.00765.00751.00765.0018001365100
2013-04-17750.00750.00750.00750.001300975000
2013-04-16751.00751.00750.00750.001200900300
2013-04-15759.00769.00750.00750.0033002489500
2013-04-12770.00770.00759.00759.0018001377900
2013-04-11772.00772.00770.00770.00400308600
2013-04-10762.00762.00760.00760.00200152200
2013-04-09765.00765.00760.00761.0015001143200
2013-04-08764.00768.00764.00768.00600460000
2013-04-05746.00768.00721.00768.0020001485900
2013-04-04746.00746.00730.00730.001300951200
2013-04-03730.00733.00730.00733.00600438600
2013-04-02773.00773.00715.00726.0025001829900
2013-04-01760.00770.00751.00751.0031002349600
2013-03-29765.00765.00756.00756.00600456700
2013-03-28772.00773.00751.00755.0028002150600
2013-03-27777.00781.00770.00780.0058004502500
2013-03-26830.00850.00810.00830.0065005404900
2013-03-25840.00840.00791.00830.0033002707300
2013-03-22815.00850.00810.00825.0024001975800
2013-03-21790.00800.00790.00800.0042003346400
2013-03-19800.00800.00779.00789.0025001962700
2013-03-18795.00800.00790.00800.0024001908200
2013-03-15780.00780.00779.00780.0015001169900
2013-03-14770.00780.00770.00776.0016001240400
2013-03-13779.00779.00779.00779.00200155800
2013-03-12779.00780.00777.00778.001200933900
2013-03-11767.00777.00767.00777.0013001003300
2013-03-08754.00769.00754.00769.001300982500
2013-03-07760.00760.00753.00753.00900680500
2013-03-06755.00755.00753.00753.001300980200
2013-03-05751.00760.00751.00755.0027002036000
2013-03-04746.00750.00746.00750.001200898000
2013-03-01740.00746.00738.00746.0015001111600
2013-02-28736.00741.00736.00738.001300958000
2013-02-27736.00741.00735.00735.0015001105200
2013-02-26720.00726.00711.00726.0022001582100
2013-02-25731.00746.00730.00746.0019001390900
2013-02-22735.00735.00735.00735.001100808500
2013-02-21737.00739.00737.00737.001100811400
2013-02-20730.00735.00730.00735.00900658500
2013-02-19735.00735.00730.00734.0014001024400
2013-02-18732.00736.00732.00736.001200881800
2013-02-15735.00735.00733.00733.0021001543300
2013-02-1400
2013-02-13726.00735.00726.00735.0014001025100
2013-02-12726.00727.00726.00726.001100798800
2013-02-08733.00734.00728.00734.00700513100
2013-02-07734.00734.00734.00734.00500367000
2013-02-06727.00733.00727.00733.00700511000
2013-02-05729.00729.00724.00728.00500363800
2013-02-04730.00732.00724.00732.001200876200
2013-02-01715.00723.00715.00723.001100787300
2013-01-31715.00719.00715.00719.0017001216100
2013-01-30721.00725.00720.00725.00900649500
2013-01-29716.00721.00716.00721.00800575700
2013-01-28720.00720.00711.00711.00400287100
2013-01-25715.00715.00710.00710.00200142500
2013-01-24713.00713.00700.00700.00400283200
2013-01-23714.00719.00704.00704.0015001071100
2013-01-22697.00710.00695.00709.0033002313900
2013-01-21710.00712.00699.00712.0019001338300
2013-01-18696.00698.00696.00698.001000696200
2013-01-17715.00719.00686.00686.0047003308900
2013-01-16705.00710.00705.00710.00200141500
2013-01-15702.00702.00702.00702.00600421200
2013-01-1100
2013-01-10702.00703.00700.00700.00600421000
2013-01-0900
2013-01-08703.00704.00703.00703.001000703400
2013-01-07700.00702.00696.00702.0020001397100
2013-01-04700.00702.00686.00699.0021001463200
2012-12-28699.00700.00699.00700.0018001259800
2012-12-27683.00699.00683.00699.0015001041200
2012-12-26685.00689.00680.00686.0024001643500
2012-12-25695.00697.00686.00695.0055003817400
2012-12-21686.00698.00686.00697.0018001246500
2012-12-20696.00696.00680.00685.001200821900
2012-12-19695.00695.00695.00695.001300903500
2012-12-18691.00691.00690.00690.00500345400
2012-12-17695.00695.00692.00694.00500346700
2012-12-14700.00700.00698.00698.0021001469400
2012-12-13700.00700.00700.00700.0010070000
2012-12-12698.00699.00698.00698.0016001117500
2012-12-11698.00698.00697.00697.00300209200
2012-12-10693.00694.00693.00694.00400277400
2012-12-07691.00693.00690.00692.00500345800
2012-12-06689.00689.00689.00689.00300206700
2012-12-05686.00687.00686.00686.00400274600
2012-12-04686.00686.00686.00686.0010068600
2012-12-03681.00692.00681.00692.00600412400
2012-11-30689.00690.00676.00685.0023001567300
2012-11-29686.00687.00686.00687.00300205900
2012-11-28684.00684.00681.00681.00200136500
2012-11-27681.00684.00681.00684.00600410100
2012-11-26689.00689.00675.00675.001000682000
2012-11-22685.00690.00675.00680.0027001840000
2012-11-21677.00683.00677.00683.00200136000
2012-11-20683.00683.00677.00677.00300204300
2012-11-19675.00675.00675.00675.001100742500
2012-11-1600
2012-11-15667.00700.00666.00685.0030002017800
2012-11-1400
2012-11-13676.00676.00676.00676.00300202800
2012-11-12670.00670.00670.00670.0010067000
2012-11-09670.00670.00670.00670.001000670000
2012-11-08680.00680.00680.00680.00200136000
2012-11-07672.00672.00672.00672.0010067200
2012-11-06684.00684.00673.00673.0022001492000
2012-11-05685.00685.00675.00675.001100743500
2012-11-0200
2012-11-01693.00693.00685.00685.00300207100
2012-10-31685.00685.00685.00685.00200137000
2012-10-30685.00685.00685.00685.0010068500
2012-10-29701.00701.00676.00685.001200837100
2012-10-26675.00675.00675.00675.00800540000
2012-10-25681.00681.00674.00674.00200135500
2012-10-2400
2012-10-2300
2012-10-22673.00673.00673.00673.00400269200
2012-10-19684.00684.00680.00680.00300204400
2012-10-18673.00684.00673.00684.00500340300
2012-10-17667.00685.00666.00685.0035002342400
2012-10-1600
2012-10-1500
2012-10-12680.00680.00680.00680.00300204000
2012-10-1100
2012-10-10675.00680.00675.00680.00600405500
2012-10-09668.00680.00665.00680.00900605000
2012-10-05670.00670.00670.00670.001000670000
2012-10-04671.00671.00671.00671.0010067100
2012-10-03673.00674.00673.00673.001200807700
2012-10-02684.00684.00666.00666.0021001402400
2012-10-01677.00677.00677.00677.001100744700
2012-09-28680.00681.00676.00676.001000679700
2012-09-27685.00694.00668.00694.00900611500
2012-09-26685.00685.00685.00685.00500342500
2012-09-25690.00695.00690.00695.0015001040100
2012-09-24690.00690.00689.00689.00600413700
2012-09-21680.00680.00680.00680.0010068000
2012-09-20680.00680.00680.00680.00300204000
2012-09-19685.00686.00680.00680.0025001710800
2012-09-18685.00685.00685.00685.0010068500
2012-09-14680.00680.00679.00680.00400271900
2012-09-13680.00680.00680.00680.0016001088000
2012-09-1200
2012-09-11668.00668.00668.00668.0010066800
2012-09-10675.00675.00670.00670.00500336000
2012-09-07680.00680.00680.00680.001000680000
2012-09-06679.00682.00679.00682.00200136100
2012-09-05682.00682.00682.00682.001400954800
2012-09-04680.00680.00675.00675.001100746600
2012-09-0300
2012-08-31680.00680.00670.00670.0016001083000
2012-08-30681.00681.00681.00681.0010068100
2012-08-29675.00685.00675.00685.00500339500
2012-08-2800
2012-08-27685.00685.00672.00675.00500337900
2012-08-2400
2012-08-23687.00687.00675.00675.00600406200
2012-08-22681.00681.00671.00680.0016001086500
2012-08-21680.00680.00680.00680.00700476000
2012-08-20680.00680.00680.00680.0010068000
2012-08-17689.00689.00677.00680.001200819700
2012-08-16675.00676.00675.00676.00400270100
2012-08-1500
2012-08-14674.00674.00671.00671.00200134500
2012-08-13671.00673.00670.00673.00400268700
2012-08-10670.00671.00670.00671.00500335200
2012-08-09665.00670.00665.00670.0015001000000
2012-08-08669.00669.00669.00669.0010066900
2012-08-07662.00662.00662.00662.0010066200
2012-08-0600
2012-08-0300
2012-08-02660.00674.00660.00660.001000667200
2012-08-01668.00669.00668.00669.00300200500
2012-07-3100
2012-07-3000
2012-07-27660.00669.00660.00669.00200132900
2012-07-26669.00674.00655.00656.00600396600
2012-07-25661.00661.00660.00660.00700462200
2012-07-24664.00664.00662.00662.00200132600
2012-07-23667.00667.00665.00665.001100732000
2012-07-20668.00668.00668.00668.00200133600
2012-07-1900
2012-07-1800
2012-07-17666.00666.00666.00666.00200133200
2012-07-13667.00667.00666.00666.00200133300
2012-07-12667.00671.00667.00667.00900601400
2012-07-11665.00667.00665.00667.00300199900
2012-07-10665.00665.00665.00665.0010066500
2012-07-09665.00665.00665.00665.00200133000

   ※ 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