[9978 JQスタンダード] 文教堂HD 日足 時系列データ

[9978 JQスタンダード] 文教堂HD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12195.00199.00195.00199.001400276700
2013-07-11196.00199.00194.00195.0087001693000
2013-07-10197.00197.00195.00195.004700920100
2013-07-09200.00201.00194.00196.0085001668800
2013-07-08200.00201.00200.00200.003700741600
2013-07-05200.00201.00200.00200.002900581400
2013-07-04196.00200.00196.00200.004000787000
2013-07-03200.00200.00199.00199.001300259400
2013-07-02199.00200.00198.00200.002100419100
2013-07-01200.00201.00197.00197.0054001075200
2013-06-28199.00199.00195.00198.003900774400
2013-06-27198.00198.00190.00194.0086001663100
2013-06-26199.00199.00197.00198.001700337300
2013-06-25199.00199.00195.00197.001200238000
2013-06-24196.00197.00195.00195.003200625300
2013-06-21199.00199.00199.00199.0010019900
2013-06-20195.00198.00195.00197.001000196000
2013-06-19196.00199.00195.00195.001100216800
2013-06-18199.00199.00199.00199.001400278600
2013-06-17199.00199.00193.00195.00700137300
2013-06-14198.00198.00191.00191.001400270800
2013-06-13192.00192.00192.00192.0030057600
2013-06-12200.00200.00183.00195.00222004335000
2013-06-11191.00193.00190.00190.001100210600
2013-06-10190.00191.00189.00191.001400266100
2013-06-07193.00193.00190.00190.004200799100
2013-06-06196.00196.00193.00193.002600505200
2013-06-05194.00196.00193.00196.001300253900
2013-06-04195.00198.00194.00194.004100799000
2013-06-03188.00198.00188.00198.00159003013300
2013-05-31202.00202.00199.00200.004000805000
2013-05-30200.00201.00198.00201.002800558500
2013-05-29200.00202.00197.00202.001500300200
2013-05-28197.00198.00197.00197.0060001182300
2013-05-27200.00200.00197.00197.004400877100
2013-05-24201.00202.00197.00197.004000797800
2013-05-23202.00203.00198.00199.0051001015100
2013-05-22203.00203.00199.00203.003500703400
2013-05-21203.00204.00202.00203.001300263500
2013-05-20203.00205.00203.00203.0067001366000
2013-05-17204.00204.00201.00203.001900386300
2013-05-16202.00203.00200.00201.002500504300
2013-05-15203.00204.00202.00202.002700549000
2013-05-14202.00204.00202.00203.001000202900
2013-05-13202.00203.00200.00203.004900984100
2013-05-10202.00204.00202.00202.004300871700
2013-05-09203.00203.00200.00203.002700543600
2013-05-08202.00204.00201.00203.0057001153600
2013-05-07200.00202.00198.00200.00108002162000
2013-05-02199.00200.00198.00200.003600715800
2013-05-01196.00200.00196.00198.00116002312700
2013-04-30200.00200.00195.00196.004600918600
2013-04-26195.00197.00195.00196.003000586700
2013-04-25198.00198.00195.00195.0089001742800
2013-04-24197.00198.00196.00198.002900571100
2013-04-23196.00197.00196.00196.00600117800
2013-04-22196.00197.00195.00195.001900371500
2013-04-19192.00197.00192.00195.002200429300
2013-04-18199.00199.00189.00192.0098001889400
2013-04-17192.00199.00192.00199.0053001038800
2013-04-16195.00196.00191.00195.001200233400
2013-04-15198.00198.00189.00195.00170003256300
2013-04-12195.00198.00195.00198.002500491300
2013-04-11195.00197.00193.00193.003100603800
2013-04-10198.00198.00193.00196.001400276000
2013-04-09196.00198.00193.00195.004600900800
2013-04-08194.00198.00193.00194.0088001720000
2013-04-05193.00195.00192.00192.00115002227700
2013-04-04190.00191.00190.00191.00900171300
2013-04-03191.00191.00190.00191.0030057200
2013-04-02189.00191.00189.00191.001100208800
2013-04-01192.00192.00189.00189.005200987900
2013-03-29192.00192.00190.00192.004800921000
2013-03-28190.00190.00189.00190.0065001230700
2013-03-27190.00190.00187.00188.0058001093200
2013-03-26191.00194.00189.00190.004800915100
2013-03-25190.00195.00189.00190.0081001563600
2013-03-22190.00191.00190.00190.001900361500
2013-03-21191.00191.00189.00190.001600304400
2013-03-19191.00191.00188.00191.002900550500
2013-03-18190.00191.00188.00190.002800531600
2013-03-15188.00191.00188.00189.002800529700
2013-03-14190.00190.00189.00190.001800341900
2013-03-13188.00190.00187.00190.001300244800
2013-03-12190.00191.00188.00190.002300435900
2013-03-11191.00193.00190.00190.001200229800
2013-03-08190.00190.00189.00190.001300246900
2013-03-07193.00193.00189.00190.001400267700
2013-03-06190.00192.00186.00192.003200605200
2013-03-05193.00194.00188.00192.001800345400
2013-03-04189.00193.00185.00193.0073001378900
2013-03-01189.00189.00187.00187.003200602400
2013-02-28195.00195.00190.00191.003300641000
2013-02-27192.00192.00189.00191.002800533000
2013-02-26190.00193.00190.00190.0057001086700
2013-02-25196.00197.00194.00197.00161003147400
2013-02-22197.00197.00196.00197.003500689100
2013-02-21196.00197.00195.00197.002800549500
2013-02-20196.00196.00195.00196.002400469800
2013-02-19195.00196.00194.00196.002300448100
2013-02-18195.00195.00193.00195.002500485700
2013-02-15195.00195.00193.00193.002700524300
2013-02-14191.00195.00191.00195.00600115400
2013-02-13193.00195.00191.00191.004200809200
2013-02-12195.00195.00193.00193.001900369900
2013-02-08194.00195.00192.00195.001700329200
2013-02-07195.00197.00191.00194.0059001143000
2013-02-06194.00194.00193.00193.00900174400
2013-02-05192.00194.00192.00194.002700521000
2013-02-04198.00198.00188.00194.00150002906100
2013-02-01198.00198.00196.00196.002900571700
2013-01-31198.00198.00194.00195.004500884900
2013-01-30195.00200.00193.00195.00106002084700
2013-01-29194.00195.00193.00195.001400271600
2013-01-28194.00194.00193.00194.002200426300
2013-01-25194.00194.00193.00193.002900561900
2013-01-24193.00193.00192.00193.004700904400
2013-01-23193.00194.00192.00194.001300251300
2013-01-22192.00193.00191.00193.003700713100
2013-01-21192.00192.00191.00191.003300632900
2013-01-18191.00191.00189.00191.00112002128900
2013-01-17190.00192.00190.00191.00800152900
2013-01-16192.00192.00190.00190.004300820300
2013-01-15190.00192.00189.00192.0089001694600
2013-01-11186.00190.00186.00190.0082001545400
2013-01-10186.00188.00186.00186.003600672900
2013-01-09186.00187.00186.00186.002900539700
2013-01-08187.00187.00186.00186.001800335600
2013-01-07187.00188.00185.00187.004000744200
2013-01-04186.00187.00185.00187.0091001695700
2012-12-28185.00186.00184.00185.0076001406100
2012-12-27184.00185.00183.00185.003100570600
2012-12-26183.00184.00183.00183.002600477700
2012-12-25185.00185.00182.00183.0074001365700
2012-12-21183.00184.00182.00182.003200585300
2012-12-20182.00184.00182.00183.001600291800
2012-12-19182.00184.00182.00182.003200585900
2012-12-18183.00184.00182.00182.001100201400
2012-12-17184.00188.00180.00182.00248004568700
2012-12-14184.00184.00184.00184.001400257600
2012-12-13184.00185.00184.00184.0050092100
2012-12-12185.00186.00184.00184.001900352300
2012-12-11183.00185.00183.00185.003700680900
2012-12-10184.00185.00184.00184.003000552200
2012-12-07185.00185.00183.00184.001500276600
2012-12-06184.00184.00184.00184.002500460000
2012-12-05183.00185.00183.00185.001500275100
2012-12-04183.00185.00183.00183.00700128500
2012-12-03185.00185.00183.00184.003000554700
2012-11-30185.00185.00181.00183.004600845600
2012-11-29184.00185.00183.00185.002000367500
2012-11-28184.00184.00184.00184.00600110400
2012-11-27181.00184.00181.00184.002000363400
2012-11-26182.00183.00182.00183.00700127700
2012-11-22182.00182.00180.00182.00900163400
2012-11-21180.00180.00180.00180.001500270000
2012-11-20183.00183.00177.00180.00180003224300
2012-11-19184.00184.00181.00181.001500273600
2012-11-16181.00184.00181.00184.0050091700
2012-11-15181.00181.00181.00181.001100199100
2012-11-14181.00182.00181.00181.00600108800
2012-11-13181.00181.00181.00181.0030054300
2012-11-12184.00184.00182.00182.001000182500
2012-11-09182.00184.00182.00184.0020036600
2012-11-08182.00183.00181.00183.001500273800
2012-11-07182.00183.00182.00183.00800146300
2012-11-06182.00183.00181.00183.001700309000
2012-11-05182.00185.00182.00184.001500274100
2012-11-02186.00186.00185.00185.0040074200
2012-11-01185.00185.00182.00182.001200219500
2012-10-31186.00186.00183.00183.002900538600
2012-10-30185.00185.00184.00185.001000184700
2012-10-29185.00185.00183.00185.00900165400
2012-10-26182.00190.00182.00184.00104001932200
2012-10-25181.00181.00181.00181.0040072400
2012-10-24184.00184.00182.00182.0020036600
2012-10-23181.00183.00181.00183.0030054600
2012-10-22181.00184.00181.00181.001100201200
2012-10-19182.00182.00182.00182.00600109200
2012-10-18182.00182.00182.00182.0010018200
2012-10-17182.00184.00179.00179.002000361900
2012-10-16181.00181.00179.00181.001100198700
2012-10-15179.00182.00179.00182.002800502100
2012-10-12181.00184.00178.00181.00207003740800
2012-10-11186.00195.00182.00194.00112002126500
2012-10-10185.00185.00185.00185.001500277500
2012-10-09181.00184.00181.00181.002500454000
2012-10-05183.00183.00181.00181.0020036400
2012-10-04181.00184.00181.00183.002200399300
2012-10-03183.00183.00182.00182.0040073100
2012-10-0200
2012-10-01183.00183.00183.00183.0010018300
2012-09-28188.00188.00183.00183.003200601100
2012-09-27185.00187.00184.00187.00800148700
2012-09-26183.00185.00182.00182.001400256000
2012-09-25186.00187.00182.00182.002300422200
2012-09-24185.00185.00184.00184.002100387500
2012-09-21183.00185.00183.00185.0050092100
2012-09-20183.00183.00183.00183.0010018300
2012-09-19184.00184.00183.00183.00600110000
2012-09-18183.00184.00183.00184.00700128500
2012-09-14187.00187.00182.00184.002500465700
2012-09-13182.00184.00182.00184.0030054900
2012-09-12185.00185.00182.00182.0050092000
2012-09-11183.00185.00183.00183.00600110200
2012-09-10181.00183.00181.00181.00900163200
2012-09-07181.00181.00181.00181.0020036200
2012-09-06185.00185.00181.00181.001300239400
2012-09-05182.00182.00181.00181.001200217800
2012-09-04183.00184.00182.00184.001400256900
2012-09-03181.00183.00181.00183.003100561700
2012-08-31185.00185.00182.00185.003500646400
2012-08-30185.00187.00182.00187.003100570000
2012-08-29183.00187.00183.00187.004100754700
2012-08-28191.00193.00191.00193.0076001458500
2012-08-27192.00192.00191.00191.002900555500
2012-08-24192.00192.00190.00191.0056001066200
2012-08-23190.00192.00190.00191.001800343200
2012-08-22192.00193.00190.00190.003400652300
2012-08-21190.00191.00190.00191.00800152300
2012-08-20190.00191.00190.00191.001500285800
2012-08-17189.00192.00188.00192.001700323100
2012-08-16192.00192.00185.00189.002400451000
2012-08-15190.00194.00188.00190.0074001421300
2012-08-14190.00190.00190.00190.00900171000
2012-08-13190.00190.00189.00189.0030056900
2012-08-10185.00188.00185.00188.00700131000
2012-08-09186.00189.00185.00186.002200410700
2012-08-08189.00190.00182.00186.0060001109600
2012-08-07187.00190.00186.00186.003600676800
2012-08-06189.00189.00189.00189.0020037800
2012-08-03187.00189.00187.00189.00700131800
2012-08-02186.00189.00185.00189.00700130400
2012-08-01187.00187.00186.00186.00600112100
2012-07-31190.00190.00187.00190.003300625800
2012-07-30185.00190.00185.00190.001500280000
2012-07-27187.00192.00179.00184.0089001653900
2012-07-26190.00190.00183.00184.001400257200
2012-07-25188.00188.00185.00185.0050093500
2012-07-24192.00192.00183.00188.0058001110500
2012-07-23180.00183.00180.00180.001300235200
2012-07-20183.00186.00179.00179.00117002131100
2012-07-19185.00185.00184.00184.004500832000
2012-07-18186.00186.00186.00186.00900167400
2012-07-17189.00189.00187.00187.001500283100
2012-07-13188.00189.00188.00189.001900358500
2012-07-12186.00187.00185.00187.00800149100
2012-07-11187.00187.00185.00186.00600111600
2012-07-10186.00186.00186.00186.0020037200
2012-07-09185.00186.00185.00186.0050092700

   ※ 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