[1380 JQスタンダード] 秋川牧園 日足 時系列データ

[1380 JQスタンダード] 秋川牧園 (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10395.00395.00395.00395.002000790000
2013-07-09395.00395.00395.00395.001000395000
2013-07-08402.00402.00402.00402.0040001608000
2013-07-05398.00398.00390.00398.0030001186000
2013-07-04405.00405.00386.00386.0040001577000
2013-07-03408.00408.00408.00408.002000816000
2013-07-02400.00400.00400.00400.001000400000
2013-07-0100
2013-06-28400.00400.00400.00400.001000400000
2013-06-2700
2013-06-26401.00401.00401.00401.001000401000
2013-06-2500
2013-06-24400.00400.00400.00400.002000800000
2013-06-2100
2013-06-2000
2013-06-19399.00399.00399.00399.001000399000
2013-06-18399.00399.00399.00399.001000399000
2013-06-17397.00397.00393.00393.0030001187000
2013-06-1400
2013-06-1300
2013-06-12373.00373.00373.00373.001000373000
2013-06-11372.00372.00372.00372.001000372000
2013-06-10380.00380.00372.00372.0030001132000
2013-06-07372.00387.00371.00387.0050001874000
2013-06-06383.00383.00380.00380.002000763000
2013-06-05397.00397.00391.00391.002000788000
2013-06-04386.00397.00381.00397.0030001164000
2013-06-0300
2013-05-3100
2013-05-30395.00395.00391.00391.002000786000
2013-05-2900
2013-05-2800
2013-05-27399.00399.00399.00399.001000399000
2013-05-24400.00400.00395.00395.0030001190000
2013-05-23406.00406.00396.00396.0080003200000
2013-05-22410.00410.00403.00409.0030001222000
2013-05-21408.00410.00408.00410.002000818000
2013-05-20420.00430.00404.00404.00170007155000
2013-05-17397.00403.00397.00403.002000800000
2013-05-16402.00402.00397.00397.0060002399000
2013-05-15397.00397.00397.00397.001000397000
2013-05-14398.00398.00398.00398.0030001194000
2013-05-1300
2013-05-10398.00398.00398.00398.002000796000
2013-05-09400.00400.00400.00400.0030001200000
2013-05-0800
2013-05-07400.00400.00398.00398.002000798000
2013-05-02400.00400.00400.00400.0030001200000
2013-05-0100
2013-04-30404.00405.00404.00405.002000809000
2013-04-2600
2013-04-25398.00398.00398.00398.001000398000
2013-04-24399.00405.00399.00405.002000804000
2013-04-23398.00398.00398.00398.001000398000
2013-04-22400.00400.00400.00400.001000400000
2013-04-19399.00399.00399.00399.001000399000
2013-04-1800
2013-04-17399.00399.00399.00399.0040001596000
2013-04-16407.00407.00407.00407.0030001221000
2013-04-15400.00400.00400.00400.001000400000
2013-04-12400.00400.00400.00400.001000400000
2013-04-1100
2013-04-10403.00403.00403.00403.001000403000
2013-04-09398.00398.00398.00398.001000398000
2013-04-08397.00397.00397.00397.0040001588000
2013-04-05405.00405.00405.00405.001000405000
2013-04-0400
2013-04-0300
2013-04-02411.00411.00400.00400.0050002030000
2013-04-01412.00412.00412.00412.001000412000
2013-03-2900
2013-03-2800
2013-03-27420.00420.00412.00420.0040001672000
2013-03-26460.00470.00460.00470.0030001398000
2013-03-25444.00455.00444.00455.0040001794000
2013-03-22440.00445.00440.00445.002000885000
2013-03-21440.00440.00440.00440.001000440000
2013-03-19427.00449.00427.00440.0040001765000
2013-03-18426.00426.00426.00426.0050002130000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12450.00450.00435.00435.002000885000
2013-03-11435.00435.00435.00435.001000435000
2013-03-0800
2013-03-07420.00428.00420.00428.0030001268000
2013-03-0600
2013-03-05419.00420.00419.00420.002000839000
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27412.00412.00412.00412.001000412000
2013-02-26412.00412.00412.00412.001000412000
2013-02-25418.00420.00416.00420.0030001254000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18414.00414.00414.00414.0030001242000
2013-02-15408.00408.00406.00406.0040001627000
2013-02-1400
2013-02-13407.00408.00407.00408.002000815000
2013-02-12407.00407.00407.00407.001000407000
2013-02-0800
2013-02-0700
2013-02-06408.00408.00408.00408.001000408000
2013-02-05425.00425.00410.00410.002000835000
2013-02-04425.00425.00425.00425.001000425000
2013-02-01420.00420.00420.00420.002000840000
2013-01-31415.00415.00415.00415.002000830000
2013-01-30405.00405.00405.00405.001000405000
2013-01-29408.00408.00408.00408.001000408000
2013-01-28413.00413.00413.00413.001000413000
2013-01-2500
2013-01-24410.00410.00410.00410.001000410000
2013-01-23410.00410.00410.00410.001000410000
2013-01-2200
2013-01-21400.00410.00400.00410.002000810000
2013-01-1800
2013-01-17400.00400.00400.00400.001000400000
2013-01-16385.00385.00385.00385.002000770000
2013-01-15385.00385.00385.00385.001000385000
2013-01-11375.00375.00375.00375.001000375000
2013-01-10375.00375.00375.00375.0050001875000
2013-01-09375.00375.00375.00375.0030001125000
2013-01-0800
2013-01-07380.00380.00373.00373.0030001133000
2013-01-0400
2012-12-2800
2012-12-27387.00387.00387.00387.0030001161000
2012-12-2600
2012-12-25380.00380.00380.00380.001000380000
2012-12-21384.00384.00384.00384.002000768000
2012-12-20384.00384.00384.00384.001000384000
2012-12-19390.00390.00390.00390.001000390000
2012-12-18385.00385.00385.00385.001000385000
2012-12-17375.00375.00375.00375.0030001125000
2012-12-14380.00380.00375.00375.002000755000
2012-12-13378.00380.00378.00380.002000758000
2012-12-1200
2012-12-11370.00370.00370.00370.002000740000
2012-12-10375.00383.00375.00383.002000758000
2012-12-07365.00365.00365.00365.001000365000
2012-12-0600
2012-12-05368.00368.00365.00365.002000733000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29362.00362.00362.00362.001000362000
2012-11-28362.00362.00362.00362.001000362000
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16370.00370.00370.00370.002000740000
2012-11-1500
2012-11-14357.00357.00357.00357.001000357000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08361.00361.00361.00361.001000361000
2012-11-0700
2012-11-0600
2012-11-05361.00361.00361.00361.0050001805000
2012-11-02368.00368.00368.00368.001000368000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29361.00361.00361.00361.001000361000
2012-10-26369.00369.00369.00369.001000369000
2012-10-2500
2012-10-2400
2012-10-23370.00370.00370.00370.001000370000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16372.00372.00372.00372.002000744000
2012-10-1500
2012-10-12386.00386.00386.00386.001000386000
2012-10-11386.00386.00386.00386.001000386000
2012-10-10385.00386.00385.00386.002000771000
2012-10-09380.00380.00380.00380.002000760000
2012-10-0500
2012-10-04374.00374.00374.00374.001000374000
2012-10-03374.00374.00374.00374.001000374000
2012-10-0200
2012-10-01390.00390.00390.00390.001000390000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18406.00406.00406.00406.002000812000
2012-09-1400
2012-09-1300
2012-09-12390.00390.00390.00390.002000780000
2012-09-11400.00400.00400.00400.001000400000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30386.00386.00386.00386.002000772000
2012-08-2900
2012-08-28410.00410.00410.00410.001000410000
2012-08-27410.00410.00410.00410.002000820000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16414.00414.00414.00414.002000828000
2012-08-15400.00400.00400.00400.001000400000
2012-08-14400.00400.00400.00400.002000800000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01400.00400.00400.00400.001000400000
2012-07-3100
2012-07-3000
2012-07-27450.00450.00450.00450.002000900000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17400.00400.00400.00400.0030001200000
2012-07-13400.00400.00400.00400.002000800000
2012-07-1200
2012-07-11400.00400.00400.00400.001000400000
2012-07-1000
2012-07-09399.00399.00399.00399.002000798000

   ※ 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