[9977 JQスタンダード] アオキスーパー 日足 時系列データ

[9977 JQスタンダード] アオキスーパー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12845.00845.00840.00840.0020001685000
2013-07-1100
2013-07-1000
2013-07-09841.00841.00841.00841.001000841000
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-03848.00848.00848.00848.001000848000
2013-07-02840.00840.00840.00840.0030002520000
2013-07-01841.00841.00841.00841.0020001682000
2013-06-28821.00840.00821.00840.0040003311000
2013-06-27849.00849.00849.00849.001000849000
2013-06-26825.00825.00825.00825.001000825000
2013-06-25825.00825.00825.00825.0020001650000
2013-06-2400
2013-06-21822.00822.00822.00822.0040003288000
2013-06-2000
2013-06-19825.00835.00825.00835.0030002485000
2013-06-18825.00825.00825.00825.001000825000
2013-06-17836.00836.00836.00836.001000836000
2013-06-14835.00845.00821.00823.001300010826000
2013-06-13840.00845.00835.00835.0030002520000
2013-06-12833.00833.00833.00833.0020001666000
2013-06-11818.00818.00818.00818.001000818000
2013-06-10820.00820.00817.00817.0020001637000
2013-06-07822.00822.00820.00820.0040003283000
2013-06-06829.00831.00827.00827.0050004147000
2013-06-05839.00839.00831.00831.0030002501000
2013-06-04830.00830.00830.00830.001000830000
2013-06-03843.00843.00829.00830.0060005010000
2013-05-31838.00838.00838.00838.0020001676000
2013-05-30838.00838.00838.00838.001000838000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24837.00837.00837.00837.0020001674000
2013-05-23854.00855.00840.00840.0050004252000
2013-05-22841.00851.00841.00851.0020001692000
2013-05-21854.00854.00846.00846.0040003404000
2013-05-20850.00850.00850.00850.0080006800000
2013-05-17840.00840.00840.00840.001000840000
2013-05-16849.00849.00843.00843.0030002541000
2013-05-15849.00849.00843.00849.0070005931000
2013-05-14840.00841.00840.00841.0020001681000
2013-05-13840.00840.00838.00840.0040003358000
2013-05-10832.00832.00832.00832.001000832000
2013-05-09838.00838.00831.00831.0020001669000
2013-05-08829.00829.00829.00829.001000829000
2013-05-07830.00830.00830.00830.0020001660000
2013-05-02830.00830.00830.00830.001000830000
2013-05-01827.00830.00827.00830.0020001657000
2013-04-30821.00830.00821.00828.0030002479000
2013-04-26822.00822.00821.00821.0030002464000
2013-04-25822.00822.00822.00822.001000822000
2013-04-24823.00823.00823.00823.001000823000
2013-04-23826.00826.00817.00823.00110009027000
2013-04-2200
2013-04-19827.00830.00827.00830.0020001657000
2013-04-18828.00828.00827.00827.0020001655000
2013-04-17823.00824.00823.00824.0020001647000
2013-04-16823.00823.00821.00821.0030002467000
2013-04-1500
2013-04-12840.00840.00840.00840.001000840000
2013-04-11822.00835.00822.00835.0030002492000
2013-04-10820.00844.00820.00844.0030002484000
2013-04-09846.00846.00816.00816.0040003323000
2013-04-08840.00846.00840.00846.0060005058000
2013-04-05811.00847.00811.00847.0030002505000
2013-04-04820.00820.00820.00820.0020001640000
2013-04-03820.00820.00820.00820.001000820000
2013-04-02826.00826.00826.00826.001000826000
2013-04-01835.00835.00835.00835.0030002505000
2013-03-29830.00830.00830.00830.001000830000
2013-03-28823.00829.00823.00829.0040003303000
2013-03-27838.00838.00838.00838.001000838000
2013-03-26826.00826.00826.00826.001000826000
2013-03-25838.00838.00838.00838.001000838000
2013-03-2200
2013-03-2100
2013-03-19837.00837.00837.00837.001000837000
2013-03-18830.00830.00830.00830.001000830000
2013-03-15827.00835.00827.00835.0020001662000
2013-03-14826.00826.00826.00826.001000826000
2013-03-13826.00826.00826.00826.001000826000
2013-03-12839.00840.00830.00830.0030002509000
2013-03-1100
2013-03-08830.00830.00830.00830.0020001660000
2013-03-07845.00845.00845.00845.001000845000
2013-03-0600
2013-03-05825.00825.00825.00825.001000825000
2013-03-0400
2013-03-01840.00840.00840.00840.0030002520000
2013-02-28826.00826.00825.00825.0020001651000
2013-02-27826.00826.00825.00825.0020001651000
2013-02-2600
2013-02-25830.00830.00830.00830.001000830000
2013-02-2200
2013-02-21828.00828.00828.00828.001000828000
2013-02-2000
2013-02-19825.00825.00825.00825.0020001650000
2013-02-18845.00845.00825.00825.0060005035000
2013-02-15850.00850.00849.00849.0050004249000
2013-02-14851.00855.00851.00851.0040003410000
2013-02-13858.00860.00855.00855.0040003429000
2013-02-12860.00860.00860.00860.001000860000
2013-02-08861.00861.00857.00857.0020001718000
2013-02-07864.00864.00864.00864.001000864000
2013-02-06855.00855.00845.00845.0050004255000
2013-02-05860.00860.00860.00860.001000860000
2013-02-04855.00855.00855.00855.0040003420000
2013-02-01855.00859.00855.00859.0040003428000
2013-01-31845.00853.00845.00853.0030002551000
2013-01-30842.00850.00842.00850.0020001692000
2013-01-29841.00841.00841.00841.0020001682000
2013-01-28850.00850.00850.00850.001000850000
2013-01-2500
2013-01-24845.00845.00844.00844.0020001689000
2013-01-23839.00840.00839.00839.0030002518000
2013-01-22846.00846.00846.00846.0020001692000
2013-01-21836.00836.00836.00836.0020001672000
2013-01-18836.00837.00836.00836.0030002509000
2013-01-1700
2013-01-16841.00841.00835.00835.0050004193000
2013-01-1500
2013-01-1100
2013-01-10842.00842.00841.00841.0050004208000
2013-01-09842.00842.00842.00842.001000842000
2013-01-0800
2013-01-07848.00848.00845.00845.0020001693000
2013-01-04833.00845.00833.00845.0060005024000
2012-12-28819.00829.00819.00829.0020001648000
2012-12-27823.00823.00820.00820.0020001643000
2012-12-26823.00823.00823.00823.001000823000
2012-12-25830.00830.00824.00824.0030002484000
2012-12-21823.00833.00823.00833.0020001656000
2012-12-2000
2012-12-19820.00820.00820.00820.001000820000
2012-12-1800
2012-12-17821.00821.00821.00821.0090007389000
2012-12-1400
2012-12-13802.00817.00802.00817.0030002429000
2012-12-12792.00800.00792.00800.0020001592000
2012-12-1100
2012-12-10787.00787.00787.00787.001000787000
2012-12-07772.00772.00772.00772.001000772000
2012-12-06775.00775.00772.00772.0050003866000
2012-12-05767.00780.00767.00780.0020001547000
2012-12-04780.00780.00780.00780.001000780000
2012-12-03788.00802.00788.00802.0030002378000
2012-11-30782.00782.00782.00782.001000782000
2012-11-29770.00770.00770.00770.0020001540000
2012-11-28771.00771.00771.00771.0020001542000
2012-11-27780.00780.00780.00780.0050003900000
2012-11-26780.00780.00775.00780.0030002335000
2012-11-22780.00780.00780.00780.001000780000
2012-11-21781.00796.00780.00780.0030002357000
2012-11-2000
2012-11-19810.00810.00810.00810.001000810000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06785.00785.00785.00785.0020001570000
2012-11-0500
2012-11-02788.00788.00785.00788.0090007089000
2012-11-01769.00776.00769.00776.0040003083000
2012-10-31761.00762.00761.00762.0030002285000
2012-10-3000
2012-10-2900
2012-10-26761.00761.00761.00761.0020001522000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19762.00762.00762.00762.001000762000
2012-10-18762.00762.00762.00762.001000762000
2012-10-1700
2012-10-16762.00762.00762.00762.001000762000
2012-10-1500
2012-10-12750.00750.00750.00750.001000750000
2012-10-1100
2012-10-10735.00735.00735.00735.0030002205000
2012-10-0900
2012-10-05750.00750.00736.00736.0020001486000
2012-10-0400
2012-10-03750.00750.00750.00750.0030002250000
2012-10-0200
2012-10-01764.00764.00764.00764.0020001528000
2012-09-28751.00751.00751.00751.001000751000
2012-09-27755.00755.00751.00751.0030002261000
2012-09-26762.00762.00762.00762.0020001524000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20770.00770.00757.00757.0020001527000
2012-09-19775.00775.00775.00775.001000775000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12784.00786.00780.00780.0040003133000
2012-09-1100
2012-09-10790.00798.00790.00798.0020001588000
2012-09-0700
2012-09-0600
2012-09-05793.00800.00793.00800.0020001593000
2012-09-0400
2012-09-03806.00806.00800.00800.0030002406000
2012-08-31804.00804.00804.00804.001000804000
2012-08-3000
2012-08-2900
2012-08-28802.00802.00802.00802.001000802000
2012-08-27814.00814.00814.00814.001000814000
2012-08-24803.00804.00803.00803.0030002410000
2012-08-23802.00802.00802.00802.001000802000
2012-08-22810.00810.00810.00810.001000810000
2012-08-2100
2012-08-2000
2012-08-17820.00820.00819.00819.0030002458000
2012-08-1600
2012-08-15830.00830.00827.00827.0040003317000
2012-08-1400
2012-08-13830.00830.00828.00828.0020001658000
2012-08-10830.00830.00830.00830.0020001660000
2012-08-09831.00831.00830.00830.0030002492000
2012-08-08830.00850.00830.00850.0020001680000
2012-08-07830.00830.00830.00830.0020001660000
2012-08-0600
2012-08-03825.00826.00825.00826.0020001651000
2012-08-02825.00825.00825.00825.001000825000
2012-08-01828.00828.00828.00828.0050004140000
2012-07-31830.00830.00829.00829.0040003318000
2012-07-30845.00845.00830.00830.0070005825000
2012-07-2700
2012-07-26830.00830.00830.00830.001000830000
2012-07-25831.00831.00831.00831.001000831000
2012-07-2400
2012-07-2300
2012-07-20831.00831.00831.00831.001000831000
2012-07-19835.00836.00835.00836.0020001671000
2012-07-18828.00828.00828.00828.001000828000
2012-07-17826.00826.00826.00826.001000826000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10832.00832.00830.00830.0030002492000
2012-07-09841.00841.00841.00841.001000841000

   ※ 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