[9939 JQ] すみや 日足 時系列データ

[9939 JQ] すみや (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-2663.0063.0061.0061.00550003409000
2010-01-2564.0064.0062.0063.00930005899000
2010-01-2264.0065.0064.0064.0018000011588000
2010-01-2167.0067.0065.0065.0021700014287000
2010-01-2069.0071.0067.0067.0020400013922000
2010-01-1969.0071.0068.0069.0023100015974000
2010-01-1865.0069.0065.0068.0022400015066000
2010-01-1565.0066.0064.0064.00170001096000
2010-01-1464.0068.0062.0064.0030400019516000
2010-01-1365.0065.0063.0064.00850005423000
2010-01-1266.0069.0063.0064.0033700022425000
2010-01-0860.0065.0060.0064.001330008370000
2010-01-0762.0062.0060.0061.00510003128000
2010-01-0661.0061.0060.0061.00560003415000
2010-01-0562.0062.0060.0061.0016000982000
2010-01-0462.0064.0060.0060.00240001476000
2009-12-3065.0065.0061.0062.001090006969000
2009-12-2965.0066.0064.0064.0025900016718000
2009-12-2864.0065.0064.0064.001180007557000
2009-12-2564.0064.0063.0064.0013000827000
2009-12-2466.0066.0064.0064.00160001048000
2009-12-2267.0067.0067.0067.002000134000
2009-12-2167.0067.0067.0067.004000268000
2009-12-1864.0067.0064.0066.00190001246000
2009-12-1766.0068.0063.0065.00630004145000
2009-12-1669.0069.0064.0065.00470003045000
2009-12-1568.0068.0067.0067.0013000879000
2009-12-1468.0072.0068.0069.00390002702000
2009-12-1173.0075.0071.0071.00410002969000
2009-12-1071.0073.0071.0072.00150001079000
2009-12-0972.0072.0072.0072.00280002016000
2009-12-0873.0073.0072.0073.00150001094000
2009-12-0774.0074.0073.0074.006000441000
2009-12-0474.0074.0070.0074.00370002711000
2009-12-0376.0077.0075.0075.0013000995000
2009-12-0274.0075.0073.0074.00560004143000
2009-12-0172.0075.0072.0075.00360002678000
2009-11-3073.0073.0072.0073.008000580000
2009-11-2771.0073.0071.0073.00160001147000
2009-11-2671.0073.0071.0072.00240001730000
2009-11-2574.0074.0071.0072.0013000933000
2009-11-2474.0076.0073.0074.00290002144000
2009-11-2074.0076.0074.0076.00380002839000
2009-11-1975.0075.0073.0074.00440003260000
2009-11-1874.0075.0073.0074.00180001333000
2009-11-1777.0077.0072.0074.00370002776000
2009-11-1680.0080.0077.0077.00270002108000
2009-11-1379.0080.0078.0080.00300002385000
2009-11-1284.0084.0079.0082.0012800010306000
2009-11-1183.0085.0083.0084.00520004376000
2009-11-1083.0085.0083.0083.00700005849000
2009-11-0980.0084.0080.0082.0014100011525000
2009-11-0675.0083.0073.0081.0048600038012000
2009-11-0593.00103.0089.0095.0065600062304000
2009-11-0478.0088.0076.0085.0015500012885000
2009-11-0278.0081.0076.0077.00920007109000
2009-10-3075.0091.0075.0080.0056400046888000
2009-10-2973.0079.0072.0075.001090008286000
2009-10-2874.0075.0071.0073.00680004946000
2009-10-2776.0076.0073.0073.00320002380000
2009-10-2676.0076.0074.0075.00510003833000
2009-10-2380.0083.0075.0078.0019800015486000
2009-10-2271.0093.0071.0084.0076500063486000
2009-10-2171.0073.0070.0072.00160001141000
2009-10-2070.0074.0070.0072.00410002930000
2009-10-1968.0070.0067.0070.00360002457000
2009-10-1672.0072.0069.0069.00410002851000
2009-10-1572.0073.0072.0072.00180001303000
2009-10-1473.0073.0071.0071.00470003394000
2009-10-1379.0082.0075.0076.00620004864000
2009-10-0975.0078.0075.0078.00490003748000
2009-10-0874.0077.0073.0074.0017400012948000
2009-10-0770.0087.0067.0071.0037400027965000
2009-10-0669.0087.0069.0076.0094200075293000
2009-10-0569.0069.0065.0065.00320002160000
2009-10-0271.0071.0068.0071.00450003114000
2009-10-0177.0077.0073.0073.0010000749000
2009-09-3078.0078.0077.0077.008000618000
2009-09-2979.0079.0077.0077.009000698000
2009-09-2879.0079.0076.0077.00210001640000
2009-09-2576.0079.0073.0079.00690005231000
2009-09-2485.0085.0077.0079.00840006673000
2009-09-1895.0095.0085.0088.00840007436000
2009-09-1796.0097.0095.0095.00270002592000
2009-09-1697.00100.0097.0098.00610006003000
2009-09-1599.0099.0096.0096.00290002814000
2009-09-14102.00102.0098.0099.00450004485000
2009-09-11103.00103.00102.00102.00330003381000
2009-09-10104.00105.00103.00104.00360003748000
2009-09-09104.00106.00103.00105.00520005434000
2009-09-08105.00105.00102.00102.00270002791000
2009-09-07105.00106.00102.00103.00680007110000
2009-09-04102.00103.00101.00102.00530005388000
2009-09-03107.00107.00103.00105.009600010040000
2009-09-02103.00115.00102.00105.0060800066693000
2009-09-01103.00111.00100.00103.0016800017755000
2009-08-31104.00104.00100.00102.00500005067000
2009-08-28104.00104.00102.00102.00720007429000
2009-08-27107.00107.00103.00105.0015900016684000
2009-08-26108.00116.00106.00110.0015900017433000
2009-08-25108.00114.00105.00108.0050800055013000
2009-08-2498.00124.0098.00118.002030000233649000
2009-08-2198.0099.0093.0094.00740007061000
2009-08-20101.00105.0092.0098.0012700012373000
2009-08-19110.00110.0099.0099.0018600019179000
2009-08-18110.00113.00109.00110.00460005088000
2009-08-17116.00116.00110.00112.00320003594000
2009-08-14112.00123.00112.00116.0011200013055000
2009-08-13115.00115.00112.00114.00440004993000
2009-08-12116.00117.00115.00115.00560006466000
2009-08-11121.00124.00115.00118.0014400016944000
2009-08-10114.00116.00114.00116.009800011251000
2009-08-07116.00119.00113.00119.0034600040091000
2009-08-06126.00129.00125.00126.00760009607000
2009-08-05123.00140.00122.00126.0046500060265000
2009-08-04129.00132.00124.00125.0016500020924000
2009-08-03139.00139.00127.00129.0031600041448000
2009-07-31140.00143.00137.00139.0020100028069000
2009-07-30135.00152.00134.00143.00912000130079000
2009-07-29135.00137.00132.00135.0014600019579000
2009-07-28140.00145.00131.00134.0071500098973000
2009-07-27129.00137.00126.00130.0028200036666000
2009-07-24130.00140.00126.00129.0051900068602000
2009-07-23125.00132.00121.00128.0034800044310000
2009-07-22127.00135.00125.00126.0056100071886000
2009-07-21121.00155.00114.00135.003233000451241000
2009-07-17138.00140.00120.00120.001373000175781000
2009-07-16119.00152.00112.00148.001594000214093000
2009-07-15121.00132.00108.00119.00863000102832000
2009-07-14121.00121.00110.00117.0021000024477000
2009-07-13125.00132.00105.00111.0034000039594000
2009-07-10140.00150.00128.00134.0049800068856000
2009-07-09144.00144.00131.00135.0033700046306000
2009-07-08158.00162.00139.00148.0058400086641000
2009-07-07158.00162.00139.00153.0061000090176000
2009-07-06173.00194.00147.00157.001403000233139000
2009-07-03179.00230.00159.00176.004222000841283000
2009-07-02222.00267.00161.00184.003703000755767000
2009-07-01122.00167.00120.00167.002313000358229000
2009-06-30110.00117.00107.00117.0087000098510000
2009-06-2962.0087.0060.0087.00126700094706000
2009-06-2656.0057.0055.0057.0015000837000
2009-06-2557.0058.0056.0056.0010000569000
2009-06-2457.0058.0056.0058.007000403000
2009-06-2357.0057.0056.0056.004000226000
2009-06-2256.0059.0056.0058.00240001379000
2009-06-1954.0056.0054.0055.0010000549000
2009-06-1856.0057.0055.0055.0014000790000
2009-06-1758.0058.0057.0058.0017000985000
2009-06-1661.0061.0058.0058.00180001067000
2009-06-1558.0059.0057.0059.006000349000
2009-06-1258.0058.0057.0058.008000463000
2009-06-1158.0058.0057.0058.0015000859000
2009-06-1055.0057.0055.0057.00430002422000
2009-06-0953.0054.0053.0054.00270001448000
2009-06-0853.0053.0052.0052.0010000523000
2009-06-0553.0054.0052.0053.0016000846000
2009-06-0454.0054.0053.0053.0015000799000
2009-06-0355.0055.0054.0054.0011000597000
2009-06-0254.0055.0053.0054.0016000865000
2009-06-0159.0059.0052.0054.00690003739000
2009-05-2958.0058.0058.0058.0010000580000
2009-05-2859.0059.0057.0058.005000290000
2009-05-2760.0060.0056.0059.0010000571000
2009-05-2658.0060.0058.0060.006000356000
2009-05-2558.0060.0055.0056.0015000857000
2009-05-2259.0059.0059.0059.002000118000
2009-05-2160.0061.0058.0058.00190001139000
2009-05-2062.0062.0061.0062.0014000866000
2009-05-1962.0063.0061.0062.0014000862000
2009-05-1863.0063.0059.0060.0013000780000
2009-05-1560.0063.0058.0063.00490002970000
2009-05-1468.0069.0063.0063.00640004209000
2009-05-1359.0065.0058.0065.00550003424000
2009-05-1260.0060.0057.0059.007000406000
2009-05-1160.0061.0058.0059.00310001850000
2009-05-0858.0059.0057.0059.006000347000
2009-05-0761.0061.0053.0057.00550003126000
2009-05-0153.0061.0053.0061.00520003006000
2009-04-3051.0054.0051.0054.00240001256000
2009-04-2853.0053.0051.0053.00420002197000
2009-04-2756.0056.0051.0053.00590003111000
2009-04-2458.0058.0051.0052.001020005399000
2009-04-2370.0071.0055.0058.001380008808000
2009-04-2259.0069.0056.0069.0038100023744000
2009-04-2149.0054.0049.0054.00530002657000
2009-04-2045.0058.0045.0049.001420007279000
2009-04-1744.0045.0043.0045.0021000930000
2009-04-1644.0044.0042.0043.00390001668000
2009-04-1543.0044.0040.0042.00520002179000
2009-04-1442.0042.0041.0041.006000249000
2009-04-1342.0042.0040.0041.00300001224000
2009-04-1040.0041.0039.0040.00330001314000
2009-04-0938.0039.0037.0039.0021000798000
2009-04-0840.0040.0037.0037.00510001912000
2009-04-0737.0041.0036.0041.00290001119000
2009-04-0637.0038.0036.0038.0016000583000
2009-04-0337.0037.0036.0037.00350001270000
2009-04-0236.0037.0036.0036.0022000795000
2009-04-0136.0037.0035.0036.007000253000
2009-03-3134.0036.0034.0036.006000212000
2009-03-3035.0037.0035.0035.0011000391000
2009-03-2734.0035.0034.0035.0018000625000
2009-03-2634.0035.0031.0034.00920003034000
2009-03-2535.0035.0034.0035.00590002031000
2009-03-2436.0036.0036.0036.00200072000
2009-03-2336.0036.0035.0036.009000323000
2009-03-1936.0036.0035.0035.007000248000
2009-03-1835.0038.0035.0036.0012000439000
2009-03-1738.0039.0037.0039.0010000377000
2009-03-1637.0038.0036.0036.0011000414000
2009-03-1333.0036.0033.0035.00610002116000
2009-03-1233.0033.0032.0033.0012000390000
2009-03-1136.0040.0030.0032.001440004817000
2009-03-1034.0036.0034.0036.0011000379000
2009-03-0934.0040.0034.0040.007000258000
2009-03-0600
2009-03-0535.0035.0034.0034.00200069000
2009-03-0436.0037.0033.0035.0012000427000
2009-03-0329.0037.0029.0036.00440001436000
2009-03-0240.0040.0040.0040.00100040000
2009-02-2738.0038.0037.0037.009000334000
2009-02-2637.0037.0037.0037.00100037000
2009-02-2536.0037.0036.0037.00200073000
2009-02-2437.0037.0036.0037.006000221000
2009-02-2300
2009-02-2040.0040.0040.0040.00200080000
2009-02-1940.0040.0040.0040.00100040000
2009-02-1841.0042.0038.0041.00580002273000
2009-02-1744.0044.0040.0041.0012000506000
2009-02-1641.0041.0041.0041.00200082000
2009-02-1341.0042.0041.0042.007000292000
2009-02-1241.0047.0041.0041.00530002311000
2009-02-1043.0043.0043.0043.004000172000
2009-02-0946.0047.0042.0043.0015000666000
2009-02-0642.0043.0042.0043.0013000558000
2009-02-0540.0040.0040.0040.00100040000
2009-02-0439.0043.0039.0042.0023000959000
2009-02-0340.0040.0039.0039.003000119000
2009-02-0240.0040.0040.0040.0010000400000
2009-01-3000
2009-01-2942.0042.0042.0042.00200084000
2009-01-2842.0042.0041.0041.00200083000
2009-01-2743.0043.0042.0042.005000212000
2009-01-2642.0042.0040.0040.0015000622000
2009-01-2300
2009-01-2244.0044.0043.0043.008000350000
2009-01-2143.0043.0043.0043.00200086000
2009-01-2043.0043.0043.0043.003000129000
2009-01-1944.0044.0044.0044.006000264000

   ※ 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