[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 
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
2016-08-12517.00517.00517.00517.001000517000
2016-08-1000
2016-08-0900
2016-08-08520.00520.00520.00520.001000520000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29520.00520.00520.00520.001000520000
2016-07-28521.00521.00520.00520.0020001041000
2016-07-27525.00525.00525.00525.001000525000
2016-07-26551.00551.00551.00551.0020001102000
2016-07-25530.00531.00530.00531.0040002121000
2016-07-2200
2016-07-2100
2016-07-20526.00526.00526.00526.001000526000
2016-07-1900
2016-07-15525.00525.00525.00525.001000525000
2016-07-14520.00524.00520.00524.0020001044000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06560.00560.00520.00520.0030001600000
2016-07-0500
2016-07-04564.00564.00550.00550.0040002242000
2016-07-0100
2016-06-3000
2016-06-29531.00531.00531.00531.001000531000
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-21529.00529.00529.00529.001000529000
2016-06-2000
2016-06-1700
2016-06-16529.00529.00529.00529.0030001587000
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03524.00524.00524.00524.001000524000
2016-06-02504.00504.00504.00504.001000504000
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20513.00513.00513.00513.001000513000
2016-05-1900
2016-05-18513.00513.00513.00513.001000513000
2016-05-1700
2016-05-16512.00518.00512.00518.0020001030000
2016-05-1300
2016-05-12512.00512.00512.00512.001000512000
2016-05-11529.00529.00529.00529.001000529000
2016-05-10511.00521.00511.00521.0020001032000
2016-05-09559.00560.00521.00521.0030001640000
2016-05-06519.00519.00519.00519.001000519000
2016-05-02502.00502.00502.00502.0020001004000
2016-04-28518.00518.00517.00517.0020001035000
2016-04-2700
2016-04-26565.00565.00525.00530.0050002695000
2016-04-25565.00565.00565.00565.001000565000
2016-04-22540.00540.00540.00540.001000540000
2016-04-21550.00550.00550.00550.001000550000
2016-04-20520.00520.00520.00520.001000520000
2016-04-1900
2016-04-18530.00530.00518.00518.0020001048000
2016-04-15515.00520.00515.00520.0020001035000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11510.00510.00510.00510.001000510000
2016-04-08500.00500.00492.00492.0040001992000
2016-04-07503.00503.00503.00503.0020001006000
2016-04-0600
2016-04-05531.00531.00520.00520.0050002632000
2016-04-0400
2016-04-01550.00550.00550.00550.001000550000
2016-03-31541.00542.00541.00542.0020001083000
2016-03-30571.00571.00571.00571.001000571000
2016-03-29533.00533.00531.00531.0020001064000
2016-03-28555.00584.00555.00583.0030001722000
2016-03-25570.00579.00570.00579.0030001719000
2016-03-24571.00571.00571.00571.001000571000
2016-03-23576.00576.00576.00576.001000576000
2016-03-22580.00580.00570.00570.0020001150000
2016-03-18580.00580.00579.00580.0030001739000
2016-03-17570.00572.00562.00562.0060003408000
2016-03-16567.00570.00567.00570.0030001704000
2016-03-15562.00562.00562.00562.001000562000
2016-03-14550.00550.00550.00550.001000550000
2016-03-11560.00560.00550.00550.0050002790000
2016-03-1000
2016-03-09550.00550.00550.00550.001000550000
2016-03-0800
2016-03-0700
2016-03-04560.00560.00550.00550.0020001110000
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29562.00562.00562.00562.0020001124000
2016-02-2600
2016-02-25535.00535.00535.00535.0030001605000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18536.00536.00536.00536.001000536000
2016-02-17566.00566.00566.00566.001000566000
2016-02-1600
2016-02-15571.00571.00569.00569.0020001140000
2016-02-12522.00522.00521.00521.0040002086000
2016-02-10529.00530.00529.00529.0030001588000
2016-02-09530.00531.00527.00527.0030001588000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03565.00565.00551.00551.0020001116000
2016-02-02556.00565.00556.00565.0020001121000
2016-02-01526.00526.00526.00526.001000526000
2016-01-29567.00567.00527.00527.0020001094000
2016-01-28521.00571.00521.00570.0030001662000
2016-01-2700
2016-01-26511.00511.00511.00511.001000511000
2016-01-25511.00511.00511.00511.001000511000
2016-01-2200
2016-01-21510.00510.00507.00507.0020001017000
2016-01-2000
2016-01-19513.00513.00513.00513.001000513000
2016-01-18529.00529.00513.00513.0020001042000
2016-01-15520.00520.00520.00520.001000520000
2016-01-14510.00510.00510.00510.001000510000
2016-01-13515.00515.00515.00515.001000515000
2016-01-12532.00535.00532.00535.0020001067000
2016-01-08525.00525.00522.00522.0020001047000
2016-01-0700
2016-01-06539.00539.00539.00539.001000539000
2016-01-0500
2016-01-04519.00519.00519.00519.001000519000
2015-12-30520.00520.00520.00520.001000520000
2015-12-2900
2015-12-28520.00520.00520.00520.0030001560000
2015-12-2500
2015-12-2400
2015-12-22509.00509.00509.00509.001000509000
2015-12-21500.00500.00500.00500.001000500000
2015-12-1800
2015-12-1700
2015-12-16519.00519.00500.00500.0050002542000
2015-12-15500.00500.00500.00500.001000500000
2015-12-14500.00500.00500.00500.0020001000000
2015-12-11501.00501.00501.00501.001000501000
2015-12-1000
2015-12-09505.00505.00505.00505.001000505000
2015-12-08505.00505.00505.00505.001000505000
2015-12-07505.00515.00505.00505.0050002541000
2015-12-0400
2015-12-03515.00519.00515.00519.0020001034000
2015-12-0200

   ※ 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