[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 
2017-08-18616.00616.00616.00616.001000616000
2017-08-1700
2017-08-16626.00626.00621.00621.0040002499000
2017-08-15616.00616.00612.00612.0020001228000
2017-08-1400
2017-08-1000
2017-08-09620.00620.00620.00620.001000620000
2017-08-0800
2017-08-07626.00626.00626.00626.001000626000
2017-08-04630.00630.00627.00627.0020001257000
2017-08-0300
2017-08-02641.00641.00640.00640.0030001921000
2017-08-0100
2017-07-31650.00650.00650.00650.0020001300000
2017-07-28649.00649.00649.00649.001000649000
2017-07-27642.00642.00642.00642.001000642000
2017-07-26650.00650.00650.00650.0030001950000
2017-07-25649.00649.00649.00649.001000649000
2017-07-2400
2017-07-21651.00651.00640.00640.0040002591000
2017-07-20650.00650.00650.00650.001000650000
2017-07-1900
2017-07-18650.00650.00650.00650.0020001300000
2017-07-1400
2017-07-13659.00659.00659.00659.001000659000
2017-07-12657.00669.00657.00669.0060003987000
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-06653.00653.00650.00650.0040002609000
2017-07-0500
2017-07-04653.00653.00653.00653.0070004571000
2017-07-03640.00640.00625.00640.0090005704000
2017-06-3000
2017-06-29633.00633.00633.00633.001000633000
2017-06-2800
2017-06-27633.00633.00633.00633.001000633000
2017-06-26626.00626.00623.00623.0050003121000
2017-06-2300
2017-06-22637.00637.00635.00635.0020001272000
2017-06-2100
2017-06-20645.00645.00645.00645.001000645000
2017-06-19649.00649.00649.00649.001000649000
2017-06-16640.00640.00640.00640.0020001280000
2017-06-15628.00628.00626.00626.0020001254000
2017-06-14637.00637.00637.00637.0020001274000
2017-06-1300
2017-06-12630.00630.00630.00630.0030001890000
2017-06-09620.00630.00620.00630.0020001250000
2017-06-08620.00620.00620.00620.0030001860000
2017-06-07615.00615.00615.00615.0030001845000
2017-06-0600
2017-06-05614.00615.00614.00615.0040002458000
2017-06-0200
2017-06-01605.00612.00605.00612.0020001217000
2017-05-3100
2017-05-30606.00606.00605.00605.0040002422000
2017-05-29624.00624.00608.00608.0050003081000
2017-05-2600
2017-05-25614.00614.00614.00614.001000614000
2017-05-24618.00618.00614.00614.0020001232000
2017-05-23600.00600.00600.00600.001000600000
2017-05-22603.00603.00600.00600.0020001203000
2017-05-19615.00615.00601.00605.00140008432000
2017-05-1800
2017-05-17620.00620.00620.00620.001000620000
2017-05-16622.00622.00620.00620.0020001242000
2017-05-15620.00620.00615.00615.0040002465000
2017-05-12625.00630.00620.00620.0040002505000
2017-05-11625.00625.00625.00625.001000625000
2017-05-1000
2017-05-09648.00648.00630.00630.0020001278000
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-28619.00629.00619.00629.0040002502000
2017-04-2700
2017-04-2600
2017-04-25633.00633.00615.00615.0030001873000
2017-04-24633.00633.00633.00633.001000633000
2017-04-21629.00639.00629.00639.0020001268000
2017-04-20649.00649.00649.00649.001000649000
2017-04-1900
2017-04-1800
2017-04-17649.00649.00649.00649.001000649000
2017-04-1400
2017-04-1300
2017-04-12625.00625.00625.00625.001000625000
2017-04-1100
2017-04-10632.00632.00630.00630.0040002524000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-03649.00649.00649.00649.0020001298000
2017-03-31607.00611.00607.00611.0030001825000
2017-03-30611.00611.00611.00611.0020001222000
2017-03-29621.00621.00600.00603.00120007359000
2017-03-28650.00659.00646.00646.0060003914000
2017-03-27656.00659.00656.00658.0090005914000
2017-03-24650.00655.00644.00655.0080005198000
2017-03-23645.00650.00645.00650.0020001295000
2017-03-22649.00650.00648.00648.0040002597000
2017-03-21649.00649.00649.00649.001000649000
2017-03-17640.00649.00640.00649.0030001938000
2017-03-16650.00650.00640.00650.0060003885000
2017-03-1500
2017-03-14646.00646.00646.00646.001000646000
2017-03-13652.00652.00650.00650.0040002605000
2017-03-1000
2017-03-09650.00650.00650.00650.001000650000
2017-03-08647.00653.00642.00653.0030001942000
2017-03-07650.00652.00650.00652.0040002604000
2017-03-06647.00647.00647.00647.0020001294000
2017-03-03644.00645.00644.00645.0030001933000
2017-03-02640.00641.00640.00641.0020001281000
2017-03-01644.00644.00639.00639.0030001922000
2017-02-28648.00648.00644.00644.0020001292000
2017-02-27638.00638.00638.00638.001000638000
2017-02-2400
2017-02-23637.00637.00637.00637.0020001274000
2017-02-22641.00647.00641.00647.0040002580000
2017-02-21637.00637.00637.00637.0020001274000
2017-02-20647.00647.00647.00647.001000647000
2017-02-17641.00641.00641.00641.001000641000
2017-02-16645.00645.00641.00641.0030001927000
2017-02-15637.00637.00637.00637.001000637000
2017-02-14636.00640.00635.00640.0050003187000
2017-02-13621.00628.00621.00628.0030001870000
2017-02-10650.00650.00650.00650.001000650000
2017-02-0900
2017-02-08636.00636.00636.00636.001000636000
2017-02-07635.00649.00635.00645.0060003848000
2017-02-06616.00622.00615.00622.0050003086000
2017-02-03609.00609.00603.00603.0030001817000
2017-02-02593.00603.00593.00603.0020001196000
2017-02-01603.00603.00603.00603.0040002412000
2017-01-31593.00593.00593.00593.001000593000
2017-01-30590.00601.00590.00601.0070004166000
2017-01-27588.00589.00588.00589.0030001765000
2017-01-26587.00587.00586.00586.0030001759000
2017-01-2500
2017-01-24587.00587.00586.00586.0020001173000
2017-01-23577.00578.00577.00578.0020001155000
2017-01-20587.00587.00577.00577.0030001741000
2017-01-19573.00573.00573.00573.001000573000
2017-01-1800
2017-01-17587.00587.00587.00587.001000587000
2017-01-16588.00588.00571.00571.0040002318000
2017-01-13570.00570.00570.00570.001000570000
2017-01-12568.00569.00568.00569.0020001137000
2017-01-1100
2017-01-10565.00565.00560.00560.0020001125000
2017-01-0600
2017-01-05565.00565.00562.00562.0020001127000
2017-01-04562.00580.00562.00580.0020001142000
2016-12-30570.00580.00570.00580.0040002310000
2016-12-2900
2016-12-28560.00560.00560.00560.0020001120000
2016-12-27560.00560.00559.00559.0030001679000
2016-12-26561.00561.00561.00561.00120006732000
2016-12-22560.00560.00560.00560.001000560000
2016-12-21549.00550.00549.00550.0030001648000
2016-12-20550.00551.00550.00550.0030001651000
2016-12-19552.00552.00551.00551.0030001655000
2016-12-16559.00559.00550.00552.0030001661000
2016-12-15552.00552.00552.00552.0020001104000
2016-12-14540.00553.00540.00553.0060003292000
2016-12-1300
2016-12-12545.00553.00545.00550.0030001648000
2016-12-09549.00558.00535.00535.00100005401000
2016-12-08538.00539.00538.00539.0020001077000
2016-12-07541.00541.00535.00535.0050002687000
2016-12-06545.00545.00545.00545.001000545000
2016-12-0500
2016-12-0200
2016-12-01545.00545.00545.00545.0040002180000
2016-11-3000
2016-11-29545.00545.00541.00541.0020001086000
2016-11-28550.00555.00550.00555.0030001655000
2016-11-25550.00551.00550.00551.0020001101000
2016-11-2400
2016-11-22556.00556.00546.00550.0060003299000
2016-11-21567.00567.00557.00557.0020001124000
2016-11-1800
2016-11-1700
2016-11-16566.00567.00566.00567.0020001133000
2016-11-15551.00551.00551.00551.001000551000
2016-11-1400
2016-11-1100
2016-11-10565.00565.00565.00565.0020001130000
2016-11-09565.00565.00545.00545.0020001110000
2016-11-08546.00546.00546.00546.001000546000
2016-11-07531.00549.00531.00536.0040002152000
2016-11-04540.00540.00537.00540.0030001617000
2016-11-0200
2016-11-0100
2016-10-31554.00560.00540.00540.0090004994000
2016-10-2800
2016-10-2700
2016-10-26559.00559.00559.00559.001000559000
2016-10-2500
2016-10-24550.00550.00550.00550.001000550000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17550.00550.00550.00550.001000550000
2016-10-14533.00535.00533.00535.0020001068000
2016-10-1300
2016-10-12514.00514.00514.00514.001000514000
2016-10-11534.00534.00524.00524.0020001058000
2016-10-0700
2016-10-06514.00514.00514.00514.001000514000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26512.00512.00512.00512.001000512000
2016-09-23512.00512.00512.00512.001000512000
2016-09-2100
2016-09-2000
2016-09-16506.00506.00506.00506.001000506000
2016-09-15506.00506.00506.00506.001000506000
2016-09-1400
2016-09-1300
2016-09-12508.00508.00508.00508.001000508000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06510.00510.00510.00510.0020001020000
2016-09-05510.00510.00510.00510.001000510000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29506.00506.00506.00506.001000506000
2016-08-2600
2016-08-2500
2016-08-24510.00510.00510.00510.0020001020000
2016-08-23511.00511.00511.00511.001000511000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16526.00526.00526.00526.0020001052000
2016-08-1500

   ※ 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