[9976 JQスタンダード] セキチュー 日足 時系列データ

[9976 JQスタンダード] セキチュー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12448.00448.00445.00445.0070003127000
2013-07-11438.00443.00438.00443.002000881000
2013-07-10438.00438.00438.00438.001000438000
2013-07-09435.00437.00435.00437.002000872000
2013-07-08437.00440.00437.00440.0040001757000
2013-07-05439.00445.00439.00445.002000884000
2013-07-04440.00446.00440.00446.0040001778000
2013-07-03445.00445.00445.00445.001000445000
2013-07-02445.00445.00445.00445.002000890000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25437.00437.00437.00437.00110004807000
2013-06-24439.00441.00439.00441.0030001319000
2013-06-21436.00436.00436.00436.001000436000
2013-06-20438.00443.00438.00442.00140006148000
2013-06-19448.00448.00445.00446.0090004017000
2013-06-18450.00450.00446.00447.00100004481000
2013-06-17450.00450.00444.00444.0040001794000
2013-06-1400
2013-06-13430.00430.00430.00430.0040001720000
2013-06-1200
2013-06-11432.00432.00432.00432.001000432000
2013-06-10423.00423.00423.00423.001000423000
2013-06-07407.00423.00407.00423.0040001644000
2013-06-0600
2013-06-05447.00447.00447.00447.001000447000
2013-06-04448.00450.00447.00447.0040001794000
2013-06-03455.00455.00450.00450.0040001815000
2013-05-31451.00451.00451.00451.001000451000
2013-05-3000
2013-05-29447.00450.00447.00450.0060002697000
2013-05-2800
2013-05-27446.00446.00446.00446.001000446000
2013-05-24448.00448.00448.00448.001000448000
2013-05-23446.00448.00446.00448.002000894000
2013-05-22448.00448.00448.00448.0070003136000
2013-05-21453.00453.00448.00448.0070003145000
2013-05-20453.00453.00450.00450.00100004521000
2013-05-17450.00450.00450.00450.001000450000
2013-05-16450.00450.00450.00450.001000450000
2013-05-15452.00452.00448.00450.00110004958000
2013-05-14452.00452.00452.00452.0030001356000
2013-05-1300
2013-05-10453.00453.00453.00453.001000453000
2013-05-09442.00450.00442.00450.002000892000
2013-05-08450.00450.00450.00450.0030001350000
2013-05-07450.00450.00450.00450.001000450000
2013-05-02439.00450.00439.00450.0030001329000
2013-05-0100
2013-04-30431.00450.00430.00434.0090003939000
2013-04-26430.00435.00430.00435.0030001295000
2013-04-25430.00430.00430.00430.002000860000
2013-04-24430.00430.00430.00430.0030001290000
2013-04-23422.00422.00422.00422.001000422000
2013-04-22431.00431.00425.00428.00120005160000
2013-04-19431.00431.00431.00431.001000431000
2013-04-18435.00435.00429.00433.0030001297000
2013-04-17429.00429.00429.00429.001000429000
2013-04-16428.00428.00428.00428.0030001284000
2013-04-1500
2013-04-12435.00443.00435.00443.0030001313000
2013-04-11415.00420.00415.00420.0030001250000
2013-04-1000
2013-04-09416.00417.00410.00410.0050002069000
2013-04-0800
2013-04-05405.00405.00405.00405.002000810000
2013-04-0400
2013-04-03410.00410.00405.00405.0050002031000
2013-04-0200
2013-04-01416.00416.00416.00416.001000416000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26416.00416.00416.00416.002000832000
2013-03-25410.00410.00410.00410.0030001230000
2013-03-22416.00416.00410.00410.0060002466000
2013-03-21416.00416.00416.00416.00100004160000
2013-03-1900
2013-03-18421.00421.00421.00421.001000421000
2013-03-15421.00425.00421.00425.002000846000
2013-03-14413.00413.00410.00410.0080003293000
2013-03-13428.00428.00419.00419.0080003386000
2013-03-12429.00429.00425.00425.0030001279000
2013-03-1100
2013-03-0800
2013-03-07425.00428.00425.00425.0040001704000
2013-03-06424.00424.00424.00424.001000424000
2013-03-0500
2013-03-04428.00428.00421.00421.0030001274000
2013-03-01428.00428.00428.00428.001000428000
2013-02-28427.00427.00427.00427.0030001281000
2013-02-2700
2013-02-2600
2013-02-25438.00438.00430.00430.0080003478000
2013-02-22438.00438.00438.00438.001000438000
2013-02-21442.00442.00436.00436.0060002634000
2013-02-20449.00450.00449.00450.0090004042000
2013-02-19450.00452.00450.00450.0080003606000
2013-02-18441.00450.00436.00450.00120005343000
2013-02-15452.00455.00447.00455.0060002705000
2013-02-14452.00452.00452.00452.0030001356000
2013-02-13453.00456.00452.00452.0070003170000
2013-02-12452.00453.00452.00453.0030001357000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05444.00444.00444.00444.002000888000
2013-02-04443.00443.00443.00443.001000443000
2013-02-01449.00449.00443.00443.0060002673000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28449.00449.00449.00449.001000449000
2013-01-25450.00450.00448.00448.0030001348000
2013-01-2400
2013-01-23444.00444.00444.00444.002000888000
2013-01-22447.00447.00444.00444.002000891000
2013-01-21446.00446.00446.00446.0090004014000
2013-01-18448.00448.00448.00448.001000448000
2013-01-17448.00448.00446.00446.0060002681000
2013-01-16456.00456.00451.00451.0050002267000
2013-01-15451.00451.00451.00451.001000451000
2013-01-11450.00450.00450.00450.002000900000
2013-01-1000
2013-01-09445.00445.00445.00445.001000445000
2013-01-08444.00445.00444.00445.002000889000
2013-01-07450.00450.00450.00450.002000900000
2013-01-0400
2012-12-28444.00445.00444.00445.002000889000
2012-12-2700
2012-12-2600
2012-12-25446.00446.00446.00446.001000446000
2012-12-2100
2012-12-20448.00448.00447.00447.0090004031000
2012-12-19448.00450.00448.00449.0050002247000
2012-12-1800
2012-12-17443.00443.00443.00443.001000443000
2012-12-14445.00445.00443.00443.0070003111000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10442.00442.00442.00442.001000442000
2012-12-0700
2012-12-06439.00439.00439.00439.002000878000
2012-12-0500
2012-12-04440.00440.00440.00440.001000440000
2012-12-0300
2012-11-30446.00446.00443.00443.002000889000
2012-11-2900
2012-11-28440.00440.00440.00440.001000440000
2012-11-27441.00441.00441.00441.001000441000
2012-11-26443.00443.00443.00443.001000443000
2012-11-22444.00444.00444.00444.001000444000
2012-11-21443.00443.00443.00443.001000443000
2012-11-20448.00448.00448.00448.0080003584000
2012-11-1900
2012-11-1600
2012-11-15440.00440.00440.00440.001000440000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05435.00435.00435.00435.001000435000
2012-11-0200
2012-11-01443.00443.00443.00443.001000443000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25438.00438.00438.00438.002000876000
2012-10-24440.00440.00440.00440.001000440000
2012-10-23438.00438.00438.00438.001000438000
2012-10-22446.00446.00446.00446.0080003568000
2012-10-19443.00446.00443.00446.0030001332000
2012-10-1800
2012-10-1700
2012-10-16440.00440.00440.00440.001000440000
2012-10-1500
2012-10-12432.00432.00432.00432.001000432000
2012-10-11432.00432.00432.00432.001000432000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04434.00434.00434.00434.001000434000
2012-10-03437.00437.00437.00437.001000437000
2012-10-02442.00442.00442.00442.001000442000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25436.00436.00436.00436.0030001308000
2012-09-24441.00441.00440.00440.002000881000
2012-09-21436.00436.00436.00436.001000436000
2012-09-20449.00449.00449.00449.0080003592000
2012-09-19444.00444.00443.00443.0030001331000
2012-09-18443.00445.00443.00445.0030001333000
2012-09-14442.00442.00442.00442.001000442000
2012-09-1300
2012-09-12438.00438.00438.00438.001000438000
2012-09-1100
2012-09-10432.00432.00432.00432.001000432000
2012-09-0700
2012-09-0600
2012-09-05433.00433.00433.00433.002000866000
2012-09-04432.00432.00432.00432.001000432000
2012-09-0300
2012-08-31440.00440.00440.00440.001000440000
2012-08-30434.00434.00434.00434.001000434000
2012-08-2900
2012-08-2800
2012-08-27436.00436.00436.00436.0030001308000
2012-08-24444.00444.00444.00444.001000444000
2012-08-2300
2012-08-22434.00434.00434.00434.001000434000
2012-08-21448.00448.00448.00448.001000448000
2012-08-20449.00449.00449.00449.0060002694000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14438.00438.00438.00438.001000438000
2012-08-13437.00437.00437.00437.001000437000
2012-08-1000
2012-08-09439.00439.00435.00435.002000874000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03429.00431.00429.00431.002000860000
2012-08-0200
2012-08-01442.00442.00442.00442.001000442000
2012-07-3100
2012-07-30435.00435.00435.00435.001000435000
2012-07-2700
2012-07-2600
2012-07-25443.00443.00443.00443.002000886000
2012-07-24443.00443.00443.00443.001000443000
2012-07-23433.00433.00433.00433.002000866000
2012-07-20441.00441.00441.00441.0080003528000
2012-07-19443.00443.00442.00442.0050002212000
2012-07-18441.00441.00441.00441.0050002205000
2012-07-1700
2012-07-13441.00441.00441.00441.0050002205000
2012-07-12433.00433.00433.00433.001000433000
2012-07-1100
2012-07-10432.00432.00432.00432.001000432000
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