[9943 JQスタンダード] ココス 日足 時系列データ

[9943 JQスタンダード] ココス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121629.001630.001623.001629.00950015464900
2013-07-111626.001629.001625.001629.0048007806900
2013-07-101625.001628.001624.001626.0049007967000
2013-07-091624.001626.001623.001625.0040006497100
2013-07-081621.001629.001621.001624.00780012660200
2013-07-051625.001627.001623.001624.0043006988900
2013-07-041626.001627.001625.001625.0055008941800
2013-07-031625.001626.001622.001625.0056009100300
2013-07-021621.001625.001618.001622.0060009725900
2013-07-011618.001620.001615.001619.00660010681900
2013-06-281611.001615.001610.001615.0048007739400
2013-06-271615.001616.001610.001611.0046007426500
2013-06-261610.001617.001606.001606.00770012396300
2013-06-251611.001618.001605.001606.00890014331600
2013-06-241605.001618.001605.001611.00870014019300
2013-06-211602.001610.001601.001604.00940015074200
2013-06-201610.001611.001602.001605.0047007562200
2013-06-191605.001609.001600.001604.0049007866300
2013-06-181603.001605.001601.001601.0027004328100
2013-06-171597.001605.001597.001601.0038006083200
2013-06-141599.001599.001597.001597.0052008311700
2013-06-131591.001600.001591.001600.00710011308000
2013-06-121607.001607.001591.001600.00660010551300
2013-06-111605.001605.001600.001601.0052008332300
2013-06-101610.001610.001590.001601.001050016840300
2013-06-071580.001587.001550.001570.003290051445300
2013-06-061600.001602.001591.001591.001250019969400
2013-06-051603.001610.001602.001602.0051008185800
2013-06-041605.001608.001597.001608.001790028667500
2013-06-031613.001613.001607.001607.00820013202200
2013-05-311613.001619.001613.001615.0061009857700
2013-05-301628.001628.001611.001612.00750012170400
2013-05-291629.001636.001627.001628.001060017305000
2013-05-281612.001626.001608.001626.001640026448300
2013-05-271623.001625.001617.001618.001720027876100
2013-05-241631.001633.001625.001627.002040033242800
2013-05-231640.001643.001632.001633.003050049959700
2013-05-221638.001640.001636.001640.001380022609400
2013-05-211635.001637.001632.001633.001510024683500
2013-05-201630.001635.001626.001635.001470023969700
2013-05-171624.001631.001624.001630.001080017573700
2013-05-161630.001632.001623.001628.001790029120900
2013-05-151631.001632.001629.001630.001540025111900
2013-05-141630.001631.001627.001630.001190019388500
2013-05-131629.001630.001626.001628.001690027524100
2013-05-101629.001630.001624.001628.001300021151500
2013-05-091629.001630.001627.001628.001030016770900
2013-05-081625.001629.001625.001629.001190019359000
2013-05-071628.001628.001621.001627.001450023575500
2013-05-021624.001625.001622.001625.001210019654100
2013-05-011622.001624.001620.001624.001160018816300
2013-04-301613.001622.001612.001620.001260020381500
2013-04-261624.001624.001615.001615.001530024768500
2013-04-251616.001620.001616.001620.001490024114200
2013-04-241614.001619.001613.001619.001740028109100
2013-04-231610.001614.001609.001614.001410022725100
2013-04-221608.001610.001602.001608.001760028292400
2013-04-191605.001605.001601.001605.001040016677600
2013-04-181601.001604.001600.001603.001030016494700
2013-04-171598.001601.001596.001599.001220019502400
2013-04-161597.001600.001595.001596.00840013414900
2013-04-151600.001600.001591.001598.001640026194500
2013-04-121595.001599.001589.001599.001410022490300
2013-04-111599.001600.001591.001595.001190019012400
2013-04-101587.001598.001587.001596.001130017994700
2013-04-091598.001600.001587.001587.001930030779800
2013-04-081589.001597.001588.001597.001950031034400
2013-04-051584.001586.001577.001586.001930030557400
2013-04-041580.001581.001573.001575.0058009148700
2013-04-031582.001583.001575.001578.00900014211400
2013-04-021560.001581.001555.001572.002140033453900
2013-04-011589.001589.001565.001565.003120049294800
2013-03-291596.001599.001588.001588.002050032645200
2013-03-281600.001600.001590.001596.002730043574700
2013-03-271581.001598.001581.001595.005560088269600
2013-03-261623.001625.001621.001621.005920096056400
2013-03-251625.001625.001622.001623.004000064950100
2013-03-221623.001625.001622.001625.002860046433300
2013-03-211619.001623.001618.001623.002730044219300
2013-03-191615.001620.001615.001617.002600042040000
2013-03-181611.001619.001610.001615.002840045851600
2013-03-151610.001612.001608.001611.002440039292900
2013-03-141609.001610.001607.001610.001680027024500
2013-03-131609.001610.001606.001610.002950047434100
2013-03-121609.001610.001608.001610.002030032662700
2013-03-111605.001610.001604.001607.002630042264900
2013-03-081611.001612.001606.001606.003620058288800
2013-03-071607.001610.001606.001610.003460055617300
2013-03-061600.001608.001600.001604.006040096850900
2013-03-051590.001602.001586.001596.00251800401361100
2013-03-041639.001639.001631.001631.001270020777600
2013-03-011635.001638.001631.001631.001590025990900
2013-02-281633.001637.001631.001635.00790012902400
2013-02-271631.001638.001631.001637.0056009149900
2013-02-261635.001640.001630.001631.001840030095800
2013-02-251623.001639.001623.001635.003020049169300
2013-02-221650.001654.001649.001653.0044007269400
2013-02-211650.001652.001647.001650.00660010889300
2013-02-201640.001649.001640.001648.0058009545000
2013-02-191637.001644.001637.001643.00690011320300
2013-02-181637.001639.001633.001638.0047007690100
2013-02-151650.001650.001600.001638.002060033601400
2013-02-141650.001657.001648.001648.001070017658200
2013-02-131653.001657.001651.001652.00840013889900
2013-02-121656.001660.001651.001651.001280021192000
2013-02-081662.001662.001650.001660.00670011105100
2013-02-071660.001660.001654.001660.00810013427900
2013-02-061640.001659.001640.001648.00900014829900
2013-02-051647.001655.001640.001640.00960015822100
2013-02-041639.001646.001638.001646.00800013128800
2013-02-011633.001638.001631.001635.00640010461300
2013-01-311630.001635.001630.001633.00640010444100
2013-01-301629.001632.001628.001631.00710011571200
2013-01-291630.001630.001627.001629.0057009282600
2013-01-281625.001630.001620.001629.00690011219400
2013-01-251610.001619.001610.001619.0043006938400
2013-01-241611.001617.001601.001610.00990015935400
2013-01-231629.001630.001613.001619.001140018515900
2013-01-221613.001625.001613.001623.001000016189600
2013-01-211610.001620.001610.001620.001490024081900
2013-01-181599.001606.001598.001606.001330021290100
2013-01-171595.001599.001592.001598.00900014363400
2013-01-161595.001597.001591.001595.00850013554800
2013-01-151594.001594.001590.001594.001120017841600
2013-01-111590.001592.001584.001588.00690010963100
2013-01-101588.001590.001581.001582.00720011425000
2013-01-091585.001588.001578.001588.0058009177400
2013-01-081578.001590.001573.001590.00700011055200
2013-01-071574.001578.001571.001571.001410022195700
2013-01-041560.001570.001560.001570.001400021884800
2012-12-281560.001562.001553.001558.0059009200800
2012-12-271562.001563.001551.001559.001580024634900
2012-12-261554.001559.001554.001558.00820012760100
2012-12-251550.001551.001548.001549.001320020456100
2012-12-211541.001546.001540.001544.001180018204400
2012-12-201539.001542.001537.001539.001500023087300
2012-12-191530.001539.001530.001536.002770042480900
2012-12-181526.001532.001521.001530.00113000172666400
2012-12-171574.001579.001571.001571.00920014479300
2012-12-141582.001584.001560.001569.001510023784000
2012-12-131590.001590.001584.001585.0058009211100
2012-12-121590.001596.001590.001592.00690010975100
2012-12-111591.001597.001590.001592.00810012893300
2012-12-101600.001600.001591.001595.001050016790900
2012-12-071594.001595.001592.001592.0029004622000
2012-12-061590.001590.001586.001586.0017002698900
2012-12-051591.001592.001585.001588.0019003019000
2012-12-041590.001594.001588.001590.0018002862900
2012-12-031587.001591.001584.001591.0028004443200
2012-11-301580.001585.001579.001584.0046007271900
2012-11-291570.001575.001565.001575.0022003457400
2012-11-281574.001575.001570.001570.0022003458900
2012-11-271568.001574.001562.001574.0010001569400
2012-11-261560.001571.001560.001571.0052008140000
2012-11-221560.001564.001560.001560.0028004370900
2012-11-211561.001562.001560.001560.0021003278100
2012-11-201560.001565.001560.001561.009001405200
2012-11-191563.001563.001558.001562.0022003435500
2012-11-161556.001569.001556.001558.0019002968400
2012-11-151555.001560.001553.001560.0034005289200
2012-11-141554.001555.001551.001555.0026004037700
2012-11-131549.001555.001548.001550.0015002325700
2012-11-121546.001555.001545.001548.0011001704800
2012-11-091556.001556.001545.001547.0016002481800
2012-11-081546.001550.001545.001545.0028004328200
2012-11-071557.001557.001546.001547.008001240800
2012-11-061546.001550.001545.001550.0010001547500
2012-11-051545.001550.001545.001546.0013002010200
2012-11-021557.001557.001545.001545.0024003723700
2012-11-011557.001557.001550.001555.0019002953700
2012-10-311540.001558.001540.001555.0050007713800
2012-10-301555.001555.001550.001550.0011001708100
2012-10-291552.001555.001551.001551.0015002328700
2012-10-261551.001553.001545.001552.0028004340900
2012-10-251542.001545.001541.001543.0021003238500
2012-10-241541.001553.001541.001553.0025003866900
2012-10-231553.001553.001542.001543.0015002322300
2012-10-221540.001553.001540.001541.0028004318600
2012-10-191541.001542.001541.001542.008001233300
2012-10-181543.001554.001541.001541.0038005873400
2012-10-171550.001550.001545.001545.0015002320700
2012-10-161540.001546.001540.001546.0017002619500
2012-10-151550.001550.001541.001541.0025003867300
2012-10-121544.001545.001543.001545.0013002006800
2012-10-111536.001545.001536.001545.0011001697700
2012-10-101539.001545.001535.001535.0012001847900
2012-10-091545.001545.001539.001539.0010001540300
2012-10-051540.001549.001540.001546.0019002932200
2012-10-041530.001540.001530.001540.0026003982600
2012-10-031541.001546.001533.001533.0053008150200
2012-10-021543.001552.001541.001541.0045006949400
2012-10-011550.001550.001544.001548.0033005106200
2012-09-281542.001558.001542.001551.0063009739400
2012-09-271564.001564.001545.001550.0030004664700
2012-09-261535.001566.001526.001546.001740026837500
2012-09-251612.001619.001610.001619.001490024041800
2012-09-241614.001616.001612.001612.00980015821500
2012-09-211613.001617.001610.001611.00680010970200
2012-09-201614.001618.001613.001616.0060009689900
2012-09-191613.001617.001612.001617.0060009684300
2012-09-181611.001613.001610.001613.0032005155100
2012-09-141608.001613.001608.001613.0061009817700
2012-09-131605.001608.001605.001607.0025004014900
2012-09-121601.001609.001601.001608.0027004331500
2012-09-111605.001605.001601.001603.0024003847700
2012-09-101605.001608.001605.001606.0016002570200
2012-09-071605.001606.001599.001605.0044007056600
2012-09-061603.001604.001599.001600.0019003045100
2012-09-051600.001602.001599.001599.0018002880900
2012-09-041605.001605.001599.001600.0031004961800
2012-09-031602.001605.001600.001603.0039006249700
2012-08-311600.001602.001595.001602.0021003355500
2012-08-301600.001605.001596.001602.0054008650800
2012-08-291594.001601.001594.001601.0024003833400
2012-08-281599.001600.001596.001599.0044007032900
2012-08-271605.001609.001595.001597.0027004320000
2012-08-241602.001605.001596.001600.0021003362400
2012-08-231599.001602.001595.001602.0017002717900
2012-08-221601.001603.001593.001599.0026004155300
2012-08-211601.001603.001595.001601.0025003997000
2012-08-201592.001601.001592.001601.0024003831900
2012-08-171600.001600.001591.001600.0028004473500
2012-08-161599.001600.001590.001590.0013002074800
2012-08-151600.001600.001585.001587.0032005106500
2012-08-141590.001599.001585.001599.0026004136000
2012-08-131579.001589.001575.001589.0017002685100
2012-08-101588.001590.001576.001579.0020003173300
2012-08-091578.001585.001578.001578.008001265000
2012-08-081578.001580.001570.001580.009001418900
2012-08-071570.001578.001570.001578.0011001728800
2012-08-061571.001580.001570.001579.0019002994700
2012-08-031572.001575.001570.001574.0012001886300
2012-08-021575.001575.001570.001572.0017002674000
2012-08-011580.001582.001575.001575.007001105200
2012-07-311580.001585.001580.001580.009001423300
2012-07-301586.001586.001580.001580.0013002057900
2012-07-271578.001586.001568.001586.0036005676300
2012-07-261575.001577.001569.001577.007001099700
2012-07-251577.001577.001568.001568.0012001887200
2012-07-241589.001589.001570.001577.0024003783200
2012-07-231590.001593.001582.001589.0027004291800
2012-07-201595.001600.001591.001591.0027004314600
2012-07-191589.001595.001580.001595.0024003808400
2012-07-181590.001591.001589.001589.0015002384800
2012-07-171590.001597.001590.001591.0016002546500
2012-07-131605.001605.001589.001590.0051008165800
2012-07-121600.001600.001591.001596.0032005109400
2012-07-111591.001600.001591.001593.0018002871600
2012-07-101588.001599.001586.001599.0010001592200
2012-07-091599.001600.001588.001588.0022003506400

   ※ 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。 

s7db.com Twitter Blog