[9971 JQ] カウボーイ 日足 時系列データ

[9971 JQ] カウボーイ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-311.002.001.001.0019630002100000
2008-10-302.002.001.001.00464000725000
2008-10-292.003.001.002.0015860003118000
2008-10-282.003.002.002.005890001218000
2008-10-273.003.002.002.004870001013000
2008-10-243.004.002.003.0010810003245000
2008-10-232.003.002.002.00207000513000
2008-10-223.003.002.003.004580001363000
2008-10-213.004.002.003.0012380003671000
2008-10-203.004.002.004.0013260003968000
2008-10-175.006.003.004.0022420009754000
2008-10-162.007.002.004.00891800044396000
2008-10-153.003.002.002.00401000847000
2008-10-143.003.002.003.00349000937000
2008-10-103.004.002.003.0016590005049000
2008-10-094.004.003.004.007470002942000
2008-10-085.005.003.004.0014120006009000
2008-10-075.005.004.005.0013050006218000
2008-10-066.007.005.005.00297000015976000
2008-10-039.009.007.008.00222300017678000
2008-10-0214.0015.009.0010.00481500057799000
2008-10-0113.0018.0011.0012.0010292000145987000
2008-09-3030.0034.0026.0028.00171800050909000
2008-09-2927.0027.0026.0026.001600004213000
2008-09-2628.0028.0026.0026.001670004530000
2008-09-2527.0028.0026.0027.003130008480000
2008-09-2429.0033.0028.0029.0054900016325000
2008-09-2229.0029.0027.0028.0046100012905000
2008-09-1932.0033.0028.0029.00106000032301000
2008-09-1828.0044.0028.0031.007735000286061000
2008-09-1727.0028.0026.0027.00750002005000
2008-09-1626.0030.0025.0027.0039000010513000
2008-09-1230.0030.0028.0028.002440007131000
2008-09-1129.0031.0028.0030.002760008242000
2008-09-1027.0030.0027.0029.001920005477000
2008-09-0927.0029.0026.0029.001810004854000
2008-09-0826.0027.0024.0027.003080007789000
2008-09-0526.0027.0025.0027.002510006559000
2008-09-0428.0029.0027.0028.002360006580000
2008-09-0330.0034.0028.0029.0073900022927000
2008-09-0232.0032.0029.0029.0058600017767000
2008-09-0135.0041.0033.0034.00204500074539000
2008-08-2931.0031.0029.0031.003010008925000
2008-08-2833.0033.0029.0031.003080009489000
2008-08-2733.0034.0031.0033.0043100014019000
2008-08-2637.0038.0032.0033.00128000044434000
2008-08-2529.0038.0028.0037.004578000152761000
2008-08-2224.0028.0024.0026.00113200029638000
2008-08-2124.0027.0022.0023.0083000020338000
2008-08-2025.0028.0022.0024.0086900021247000
2008-08-1927.0027.0025.0025.002940007740000
2008-08-1827.0032.0026.0028.0068600019923000
2008-08-1531.0031.0026.0028.0048700013579000
2008-08-1433.0033.0031.0031.001880006011000
2008-08-1334.0034.0033.0034.002390007990000
2008-08-1237.0037.0034.0035.0030900010863000
2008-08-1138.0040.0036.0037.0071900026676000
2008-08-0836.0046.0035.0039.002711000112793000
2008-08-0739.0039.0035.0036.002400008755000
2008-08-0638.0038.0036.0038.0038900014410000
2008-08-0541.0041.0037.0039.0028700011059000
2008-08-0443.0043.0040.0041.0047200019363000
2008-08-0149.0052.0041.0042.00180600082946000
2008-07-3141.0052.0038.0045.003897000179193000
2008-07-3046.0047.0041.0042.00123300052696000
2008-07-2948.0052.0046.0047.00164500079802000
2008-07-2855.0063.0051.0053.002444000135641000
2008-07-2579.0082.0064.0069.00116900086133000
2008-07-2481.0084.0075.0080.001892000151054000
2008-07-2378.0087.0070.0075.002656000210411000
2008-07-2270.0080.0068.0075.004430000329001000
2008-07-1850.0072.0050.0059.006539000420941000
2008-07-1752.0055.0045.0046.00116800057538000
2008-07-1639.0071.0039.0057.003446000216686000
2008-07-1540.0041.0037.0041.002330009067000
2008-07-1441.0043.0040.0040.001960008011000
2008-07-1144.0046.0041.0043.001620007018000
2008-07-1047.0048.0045.0046.00890004105000
2008-07-0948.0049.0047.0047.00830003999000
2008-07-0849.0049.0046.0048.001820008649000
2008-07-0752.0052.0049.0050.001390006927000
2008-07-0450.0053.0050.0053.001290006554000
2008-07-0352.0052.0049.0052.0037700019115000
2008-07-0253.0055.0051.0053.0040700021571000
2008-07-0165.0065.0054.0057.00101500059392000
2008-06-3050.0063.0046.0060.00172600092149000
2008-06-2780.0080.0073.0075.0020000015004000
2008-06-2685.0085.0080.0082.0020600016814000
2008-06-2593.00105.0082.0085.001427000132827000
2008-06-2483.00110.0081.0085.002933000294073000
2008-06-2382.0082.0080.0081.00560004535000
2008-06-2084.0084.0080.0084.00770006323000
2008-06-1985.0085.0082.0084.00630005248000
2008-06-1888.0089.0084.0086.00820007016000
2008-06-1788.0088.0084.0087.0018100015523000
2008-06-1692.0092.0090.0092.00710006470000
2008-06-1397.0097.0093.0094.00570005392000
2008-06-1296.0097.0095.0096.00300002877000
2008-06-1199.00100.0096.0096.00660006486000
2008-06-1099.0099.0096.0098.00900008777000
2008-06-0998.00100.0097.00100.00570005626000
2008-06-06103.00103.0097.00101.0018400018373000
2008-06-05105.00105.00101.00103.00760007778000
2008-06-04106.00112.00101.00105.0023000023987000
2008-06-03112.00114.00106.00108.0031200034242000
2008-06-02116.00134.00111.00113.002672000321523000
2008-05-30114.00124.00111.00121.002626000311607000
2008-05-2996.0096.0092.0095.0016300015335000
2008-05-28101.00101.0098.0098.00930009299000
2008-05-27104.00108.0098.0098.0017100017275000
2008-05-26111.00112.00106.00107.00850009162000
2008-05-23115.00115.00109.00110.0016300018155000
2008-05-22117.00117.00109.00110.0018100020179000
2008-05-21119.00119.00116.00118.00740008718000
2008-05-20123.00123.00120.00120.00500006051000
2008-05-19125.00125.00121.00123.0010400012741000
2008-05-16126.00130.00123.00125.0019100024031000
2008-05-15125.00126.00123.00125.008400010448000
2008-05-14125.00132.00120.00124.0044600056060000
2008-05-13128.00128.00125.00127.008600010835000
2008-05-12126.00133.00123.00127.0019600024996000
2008-05-09130.00130.00124.00126.0017600022163000
2008-05-08130.00136.00125.00128.0035000045148000
2008-05-07134.00144.00126.00129.001099000149105000
2008-05-02127.00127.00121.00124.0015800019538000
2008-05-01130.00132.00126.00127.0018300023373000
2008-04-30130.00138.00125.00130.001011000131655000
2008-04-28125.00156.00125.00135.004844000699700000
2008-04-25121.00127.00116.00121.0038300046934000
2008-04-24126.00126.00119.00122.0036300044077000
2008-04-23129.00139.00124.00126.00997000129792000
2008-04-22147.00162.00123.00129.002715000396689000
2008-04-21112.00157.00109.00146.006165000854622000
2008-04-18114.00114.00105.00107.0011600012544000
2008-04-17112.00120.00110.00111.0048600055860000
2008-04-16117.00117.00111.00113.0013400015184000
2008-04-15115.00123.00113.00114.0024100028130000
2008-04-14118.00120.00112.00116.0011600013307000
2008-04-11125.00137.00117.00120.00947000120101000
2008-04-10120.00121.00111.00116.0034200039418000
2008-04-09126.00143.00115.00123.001709000226076000
2008-04-08136.00155.00123.00123.002714000387957000
2008-04-07125.00166.00125.00141.0068290001021728000
2008-04-04121.00127.00112.00116.0054200064074000
2008-04-03133.00134.00116.00121.0076700093563000
2008-04-02148.00163.00122.00128.001739000241708000
2008-04-01191.00207.00133.00138.002266000399526000
2008-03-31123.00158.00118.00158.003355000477865000
2008-03-2888.00108.0082.00108.001559000153438000
2008-03-27109.00116.0078.0078.001597000166284000
2008-03-2660.0089.0060.0089.0099300083347000
2008-03-2560.0066.0058.0059.00360002179000
2008-03-2456.0081.0056.0057.0015300010614000
2008-03-2157.0058.0055.0056.0014000785000
2008-03-1958.0061.0057.0058.00210001219000
2008-03-1857.0060.0057.0058.00470002757000
2008-03-1756.0059.0056.0059.00410002370000
2008-03-1457.0057.0057.0057.003000171000
2008-03-1300
2008-03-1200
2008-03-1159.0059.0057.0058.0013000748000
2008-03-1061.0062.0061.0062.002000123000
2008-03-0760.0065.0060.0063.0012000756000
2008-03-0600
2008-03-0564.0064.0063.0064.004000255000
2008-03-0465.0066.0062.0066.007000453000
2008-03-0359.0064.0059.0063.00230001414000
2008-02-2962.0064.0062.0064.00320001995000
2008-02-2864.0064.0064.0064.00100064000
2008-02-2768.0068.0064.0064.00200001311000
2008-02-2666.0069.0065.0066.00390002617000
2008-02-2569.0070.0064.0067.00280001856000
2008-02-2266.0074.0066.0067.00790005448000
2008-02-2162.0069.0062.0066.00540003556000
2008-02-2062.0064.0061.0062.00230001437000
2008-02-1964.0065.0059.0061.00660004035000
2008-02-1853.0070.0053.0064.0022600014336000
2008-02-1552.0053.0052.0053.0013000679000
2008-02-1453.0054.0052.0053.00210001102000
2008-02-1354.0056.0052.0052.00280001494000
2008-02-1256.0056.0052.0055.0018000968000
2008-02-0856.0072.0055.0056.0033200021068000
2008-02-0762.0062.0056.0056.00590003396000
2008-02-0666.0066.0062.0063.00220001416000
2008-02-0566.0066.0064.0066.00380002466000
2008-02-0467.0068.0065.0066.00270001779000
2008-02-0165.0067.0063.0065.00530003458000
2008-01-3166.0069.0063.0066.00950006141000
2008-01-3064.0069.0064.0066.00780005141000
2008-01-2969.0073.0059.0063.0026700017162000
2008-01-2853.0085.0053.0070.0067100046371000
2008-01-2551.0052.0051.0051.008000413000
2008-01-2451.0052.0050.0051.0018000923000
2008-01-2351.0052.0049.0051.00220001111000
2008-01-2255.0056.0052.0052.0015000830000
2008-01-2155.0056.0050.0056.0013000688000
2008-01-1854.0056.0050.0056.00270001445000
2008-01-1750.0051.0049.0051.00430002148000
2008-01-1654.0054.0051.0051.00370001962000
2008-01-1560.0061.0054.0054.00360002090000
2008-01-1155.0059.0055.0059.0010000574000
2008-01-1055.0056.0055.0056.0012000667000
2008-01-0958.0059.0055.0056.00470002638000
2008-01-0857.0059.0056.0059.00380002167000
2008-01-0759.0060.0056.0058.00180001062000
2008-01-0457.0059.0057.0059.00410002353000
2007-12-2859.0060.0059.0059.009000535000
2007-12-2763.0064.0058.0059.00410002454000
2007-12-2657.0062.0055.0058.00740004330000
2007-12-2560.0062.0054.0055.00960005595000
2007-12-2164.0065.0060.0060.00580003612000
2007-12-2068.0069.0061.0065.00820005375000
2007-12-1975.0076.0069.0070.00370002657000
2007-12-1879.0080.0075.0077.00590004566000
2007-12-1779.0080.0079.0079.00140001116000
2007-12-1483.0084.0080.0083.00390003184000
2007-12-1385.0085.0083.0084.00430003615000
2007-12-1285.0086.0084.0086.00260002221000
2007-12-1185.0086.0085.0086.00200001715000
2007-12-1086.0086.0085.0085.00230001975000
2007-12-0786.0086.0085.0085.00520004436000
2007-12-0685.0086.0085.0085.00270002305000
2007-12-0585.0086.0085.0085.0010000853000
2007-12-0488.0089.0086.0086.00240002109000
2007-12-0389.0089.0085.0088.00150001298000
2007-11-3090.0090.0086.0090.00330002895000
2007-11-2989.0090.0087.0090.005000442000
2007-11-2889.0090.0088.0089.00380003361000
2007-11-2797.0097.0089.0089.00630005739000
2007-11-2696.0098.0095.0098.00350003401000
2007-11-2290.0097.0088.0096.00280002597000
2007-11-2189.0090.0088.0090.00200001788000
2007-11-2094.0095.0090.0091.00190001771000
2007-11-1993.0094.0093.0094.004000375000
2007-11-1695.0096.0091.0095.00240002262000
2007-11-1597.0097.0095.0095.00410003933000
2007-11-1491.0097.0091.0097.00340003218000
2007-11-1390.0091.0089.0090.00190001708000
2007-11-1289.0093.0088.0091.00280002531000
2007-11-0993.0094.0088.0088.00450004078000
2007-11-08101.00102.0093.0093.00520005017000
2007-11-07111.00111.00101.00102.00290003048000
2007-11-06118.00119.00110.00110.00180002064000
2007-11-05120.00121.00118.00120.00120001428000
2007-11-02120.00121.00120.00121.005000603000
2007-11-01121.00122.00118.00120.00450005422000
2007-10-31125.00126.00122.00122.00400004980000
2007-10-30126.00127.00125.00126.00130001639000
2007-10-29130.00131.00127.00129.006000774000
2007-10-26129.00131.00129.00131.00130001692000

   ※ 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