[9950 JQスタンダード] ハチバン 日足 時系列データ

[9950 JQスタンダード] ハチバン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12361.00363.00360.00360.0070002529000
2013-07-11360.00360.00360.00360.0040001440000
2013-07-10359.00360.00359.00360.0030001079000
2013-07-09359.00359.00359.00359.002000718000
2013-07-08358.00358.00357.00358.0060002147000
2013-07-05356.00356.00353.00355.0060002125000
2013-07-0400
2013-07-03357.00357.00356.00356.002000713000
2013-07-02355.00357.00355.00356.0080002845000
2013-07-01353.00355.00353.00355.00110003893000
2013-06-28351.00352.00351.00351.0070002459000
2013-06-27350.00352.00350.00352.0030001052000
2013-06-26352.00352.00350.00350.0070002454000
2013-06-25352.00352.00351.00351.002000703000
2013-06-24352.00353.00351.00351.0060002111000
2013-06-21351.00351.00351.00351.002000702000
2013-06-20351.00351.00351.00351.001000351000
2013-06-1900
2013-06-18351.00352.00351.00352.0040001406000
2013-06-17352.00352.00352.00352.0040001408000
2013-06-14350.00350.00350.00350.001000350000
2013-06-1300
2013-06-12351.00351.00351.00351.002000702000
2013-06-11350.00350.00350.00350.0040001400000
2013-06-10350.00350.00350.00350.0030001050000
2013-06-07347.00347.00345.00345.0080002772000
2013-06-06347.00350.00347.00350.0080002785000
2013-06-05348.00349.00348.00349.0030001045000
2013-06-04350.00350.00348.00348.0060002092000
2013-06-03349.00349.00348.00348.0070002439000
2013-05-3100
2013-05-30348.00352.00348.00351.0040001402000
2013-05-29350.00350.00350.00350.002000700000
2013-05-28350.00350.00348.00348.00110003842000
2013-05-27350.00350.00349.00350.0040001398000
2013-05-24349.00350.00349.00350.0070002447000
2013-05-23351.00353.00350.00350.0080002809000
2013-05-22351.00351.00351.00351.001000351000
2013-05-21352.00352.00352.00352.002000704000
2013-05-20351.00353.00351.00353.0050001760000
2013-05-1700
2013-05-16351.00352.00347.00351.00130004550000
2013-05-15352.00352.00350.00352.00110003868000
2013-05-14350.00350.00350.00350.0080002800000
2013-05-13348.00350.00348.00350.0070002445000
2013-05-10347.00349.00347.00348.0090003135000
2013-05-09347.00347.00346.00346.0030001039000
2013-05-08348.00348.00346.00346.0030001041000
2013-05-07348.00348.00345.00348.00140004856000
2013-05-02345.00345.00344.00345.00100003448000
2013-05-01344.00344.00343.00343.0090003093000
2013-04-30342.00344.00342.00344.0050001714000
2013-04-26343.00343.00341.00341.00160005469000
2013-04-25342.00342.00342.00342.001000342000
2013-04-24345.00345.00345.00345.0030001035000
2013-04-23344.00344.00343.00343.002000687000
2013-04-22342.00342.00342.00342.001000342000
2013-04-19342.00342.00341.00341.0070002393000
2013-04-18345.00345.00345.00345.0060002070000
2013-04-17344.00344.00343.00343.0060002063000
2013-04-16343.00343.00343.00343.001000343000
2013-04-15343.00343.00341.00343.0090003083000
2013-04-12342.00343.00342.00342.0060002054000
2013-04-11340.00342.00340.00340.0040001362000
2013-04-10343.00343.00340.00340.0040001367000
2013-04-09343.00343.00341.00341.0070002395000
2013-04-08343.00343.00342.00342.0040001370000
2013-04-05343.00343.00342.00343.0050001713000
2013-04-04339.00339.00339.00339.001000339000
2013-04-03338.00341.00338.00340.00110003727000
2013-04-02339.00339.00339.00339.0040001356000
2013-04-01340.00341.00339.00339.0050001698000
2013-03-29339.00341.00339.00341.0040001359000
2013-03-28340.00340.00338.00338.00170005772000
2013-03-27340.00342.00340.00340.0050001703000
2013-03-26344.00344.00340.00340.00100003424000
2013-03-25343.00344.00343.00344.00150005151000
2013-03-22340.00343.00340.00343.0080002734000
2013-03-21342.00343.00340.00341.0090003076000
2013-03-19340.00341.00338.00339.00120004079000
2013-03-18338.00340.00338.00339.00210007116000
2013-03-15340.00340.00337.00337.004900016617000
2013-03-14351.00351.00349.00351.00210007353000
2013-03-13351.00352.00348.00351.003200011199000
2013-03-12354.00354.00351.00351.002900010244000
2013-03-11352.00353.00351.00353.00180006338000
2013-03-08349.00350.00348.00350.00120004192000
2013-03-07349.00350.00348.00348.00180006278000
2013-03-06346.00349.00346.00348.00140004868000
2013-03-05345.00346.00345.00346.00120004145000
2013-03-04343.00345.00343.00345.00110003780000
2013-03-01344.00344.00343.00343.0060002063000
2013-02-28344.00345.00343.00344.00150005161000
2013-02-27344.00345.00344.00344.00190006540000
2013-02-26343.00345.00343.00344.0080002754000
2013-02-25343.00345.00343.00344.0090003096000
2013-02-22343.00344.00342.00342.0080002744000
2013-02-21343.00344.00343.00343.00100003431000
2013-02-20344.00344.00343.00343.0090003090000
2013-02-19342.00344.00342.00342.0080002741000
2013-02-18343.00343.00342.00342.0070002396000
2013-02-15344.00346.00343.00343.00140004814000
2013-02-14344.00346.00344.00344.0070002411000
2013-02-13344.00346.00344.00344.00130004482000
2013-02-12344.00346.00343.00344.00120004132000
2013-02-08345.00345.00343.00343.00130004472000
2013-02-07343.00345.00343.00343.0080002747000
2013-02-06343.00345.00343.00343.00100003437000
2013-02-05343.00343.00342.00343.00200006858000
2013-02-04343.00343.00342.00343.00220007542000
2013-02-01342.00343.00341.00343.00110003765000
2013-01-31341.00343.00341.00341.0070002391000
2013-01-30341.00342.00341.00341.00100003412000
2013-01-29341.00341.00341.00341.0050001705000
2013-01-28341.00342.00341.00341.00100003413000
2013-01-25342.00342.00340.00341.00110003754000
2013-01-24342.00342.00340.00341.00140004766000
2013-01-23342.00343.00341.00341.00210007181000
2013-01-22342.00342.00342.00342.0080002736000
2013-01-21342.00343.00342.00342.0090003082000
2013-01-18341.00343.00341.00341.0080002733000
2013-01-17342.00342.00341.00341.0070002392000
2013-01-16343.00343.00342.00342.0080002740000
2013-01-15343.00343.00342.00342.00160005482000
2013-01-11339.00344.00339.00343.00150005122000
2013-01-10338.00339.00338.00339.00200006764000
2013-01-09337.00337.00337.00337.00110003707000
2013-01-08337.00337.00336.00337.00150005050000
2013-01-07337.00337.00336.00337.00230007748000
2013-01-04337.00337.00336.00337.00130004379000
2012-12-28337.00337.00337.00337.00100003370000
2012-12-27337.00337.00337.00337.00120004044000
2012-12-26336.00337.00336.00337.00100003369000
2012-12-25337.00337.00337.00337.002000674000
2012-12-21337.00337.00336.00337.00110003701000
2012-12-20337.00337.00336.00337.0070002355000
2012-12-19337.00337.00337.00337.00110003707000
2012-12-18336.00337.00336.00337.0060002020000
2012-12-17337.00337.00337.00337.0060002022000
2012-12-14337.00337.00337.00337.0050001685000
2012-12-13337.00337.00337.00337.0040001348000
2012-12-12337.00337.00337.00337.0040001348000
2012-12-11336.00337.00336.00337.0050001681000
2012-12-10336.00338.00336.00336.00100003363000
2012-12-07335.00336.00335.00335.0070002346000
2012-12-06336.00337.00335.00335.0080002685000
2012-12-05336.00336.00336.00336.0030001008000
2012-12-04336.00336.00336.00336.0050001680000
2012-12-03336.00336.00335.00336.0030001007000
2012-11-30336.00336.00334.00336.00150005026000
2012-11-29336.00336.00336.00336.0060002016000
2012-11-28336.00336.00336.00336.001000336000
2012-11-27337.00337.00336.00337.0050001683000
2012-11-26337.00337.00337.00337.0030001011000
2012-11-22337.00337.00337.00337.0040001348000
2012-11-21337.00337.00337.00337.0030001011000
2012-11-20337.00337.00337.00337.001000337000
2012-11-19337.00337.00337.00337.001000337000
2012-11-16337.00337.00337.00337.002000674000
2012-11-15338.00338.00337.00337.0080002701000
2012-11-1400
2012-11-13338.00338.00337.00337.002000675000
2012-11-12338.00338.00337.00337.0080002703000
2012-11-09336.00336.00336.00336.001000336000
2012-11-08338.00338.00338.00338.001000338000
2012-11-07337.00337.00337.00337.001000337000
2012-11-06338.00338.00338.00338.001000338000
2012-11-05336.00338.00336.00338.0040001346000
2012-11-02336.00336.00336.00336.0030001008000
2012-11-01336.00336.00336.00336.0060002016000
2012-10-31336.00336.00336.00336.0060002016000
2012-10-3000
2012-10-29336.00336.00336.00336.001000336000
2012-10-2600
2012-10-2500
2012-10-24338.00338.00336.00336.002000674000
2012-10-2300
2012-10-22336.00336.00336.00336.0030001008000
2012-10-19336.00336.00336.00336.001000336000
2012-10-18336.00336.00336.00336.00110003696000
2012-10-17336.00336.00336.00336.001000336000
2012-10-16338.00339.00336.00336.0040001349000
2012-10-15338.00338.00336.00336.0050001688000
2012-10-12337.00338.00336.00337.0050001686000
2012-10-11339.00339.00336.00337.0060002022000
2012-10-10339.00339.00339.00339.002000678000
2012-10-09338.00338.00338.00338.001000338000
2012-10-05336.00336.00336.00336.0050001680000
2012-10-04338.00338.00336.00336.0030001011000
2012-10-03336.00340.00336.00336.0070002357000
2012-10-02337.00338.00337.00337.0030001012000
2012-10-01337.00337.00337.00337.001000337000
2012-09-28337.00337.00337.00337.002000674000
2012-09-27337.00337.00337.00337.0030001011000
2012-09-26335.00341.00335.00337.0040001348000
2012-09-25341.00341.00339.00339.002000680000
2012-09-24337.00342.00334.00334.00180006067000
2012-09-21340.00340.00336.00336.00110003716000
2012-09-20341.00341.00339.00340.0070002380000
2012-09-19336.00341.00336.00341.0090003051000
2012-09-18340.00340.00335.00336.00270009129000
2012-09-14350.00353.00349.00349.00140004908000
2012-09-13351.00351.00350.00351.0040001403000
2012-09-12349.00352.00349.00352.00140004902000
2012-09-11349.00350.00349.00349.0050001746000
2012-09-10350.00350.00350.00350.0040001400000
2012-09-07350.00350.00349.00350.0050001747000
2012-09-06350.00350.00349.00349.002000699000
2012-09-05351.00351.00350.00350.0040001401000
2012-09-0400
2012-09-03348.00349.00348.00349.0040001394000
2012-08-31351.00351.00348.00348.0030001048000
2012-08-30350.00351.00350.00351.0030001052000
2012-08-29350.00351.00350.00351.0030001052000
2012-08-28350.00350.00348.00348.0030001048000
2012-08-2700
2012-08-24350.00351.00350.00351.0030001051000
2012-08-2300
2012-08-22347.00347.00347.00347.001000347000
2012-08-21347.00347.00347.00347.002000694000
2012-08-2000
2012-08-17346.00350.00346.00350.0030001042000
2012-08-16350.00350.00350.00350.002000700000
2012-08-15351.00351.00350.00350.0070002455000
2012-08-14351.00351.00349.00350.0040001400000
2012-08-13349.00350.00349.00350.0030001048000
2012-08-10347.00349.00347.00349.0060002089000
2012-08-09345.00347.00341.00347.0040001376000
2012-08-08347.00349.00347.00349.002000696000
2012-08-0700
2012-08-06345.00346.00345.00346.002000691000
2012-08-03342.00342.00342.00342.002000684000
2012-08-02344.00344.00344.00344.001000344000
2012-08-0100
2012-07-31341.00341.00341.00341.002000682000
2012-07-30342.00345.00342.00345.002000687000
2012-07-27346.00346.00342.00342.0040001373000
2012-07-26341.00345.00341.00345.002000686000
2012-07-25341.00341.00341.00341.002000682000
2012-07-24344.00344.00341.00341.0030001026000
2012-07-2300
2012-07-20341.00341.00341.00341.002000682000
2012-07-1900
2012-07-18341.00341.00341.00341.001000341000
2012-07-17340.00344.00340.00341.00110003749000
2012-07-13344.00344.00343.00344.0040001375000
2012-07-12340.00340.00340.00340.002000680000
2012-07-1100
2012-07-10339.00342.00339.00339.0090003060000
2012-07-0900

   ※ 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