[2113 JQスタンダード] 新光糖 日足 時系列データ

[2113 JQスタンダード] 新光糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-27385.00394.00385.00388.00160006266000
2011-09-26385.00385.00385.00385.0050001925000
2011-09-22387.00393.00387.00393.004100016002000
2011-09-21390.00390.00390.00390.0050001950000
2011-09-20392.00392.00392.00392.0030001176000
2011-09-16392.00394.00392.00394.0040001570000
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-12397.00397.00397.00397.002000794000
2011-09-09390.00390.00390.00390.001000390000
2011-09-08391.00391.00382.00382.00130005065000
2011-09-07393.00393.00392.00392.002000785000
2011-09-06400.00400.00397.00397.0030001197000
2011-09-0500
2011-09-02396.00396.00396.00396.001000396000
2011-09-0100
2011-08-31400.00400.00400.00400.001000400000
2011-08-30397.00397.00397.00397.002000794000
2011-08-29396.00400.00396.00400.002000796000
2011-08-2600
2011-08-25395.00395.00395.00395.002000790000
2011-08-24394.00394.00394.00394.0040001576000
2011-08-23396.00396.00396.00396.0060002376000
2011-08-22393.00396.00393.00396.0030001185000
2011-08-1900
2011-08-18399.00399.00397.00398.0050001989000
2011-08-1700
2011-08-16400.00400.00399.00399.0030001199000
2011-08-1500
2011-08-12401.00401.00396.00396.0030001197000
2011-08-1100
2011-08-10398.00399.00396.00396.0040001591000
2011-08-09394.00394.00388.00391.00250009773000
2011-08-08397.00397.00394.00394.002000791000
2011-08-05400.00400.00397.00398.0040001593000
2011-08-04403.00403.00403.00403.002000806000
2011-08-03405.00405.00405.00405.002000810000
2011-08-0200
2011-08-01409.00410.00408.00408.0030001227000
2011-07-29409.00409.00405.00405.002000814000
2011-07-2800
2011-07-27410.00410.00410.00410.001000410000
2011-07-2600
2011-07-25409.00409.00408.00409.0070002862000
2011-07-22409.00409.00407.00407.0040001632000
2011-07-21409.00409.00409.00409.001000409000
2011-07-2000
2011-07-19405.00405.00402.00405.0050002016000
2011-07-1500
2011-07-14407.00407.00400.00400.00180007282000
2011-07-13406.00407.00406.00407.0040001625000
2011-07-1200
2011-07-11407.00409.00407.00407.00170006921000
2011-07-08409.00409.00407.00407.0050002040000
2011-07-07410.00410.00406.00407.00110004488000
2011-07-06410.00410.00410.00410.0030001230000
2011-07-05411.00411.00410.00410.0060002462000
2011-07-04413.00415.00410.00410.0090003711000
2011-07-01406.00409.00406.00409.0040001633000
2011-06-30407.00407.00405.00405.0050002027000
2011-06-29411.00412.00407.00407.00100004103000
2011-06-28407.00408.00406.00406.002600010581000
2011-06-27405.00407.00401.00407.0070002831000
2011-06-24405.00406.00405.00406.0080003242000
2011-06-23401.00403.00401.00403.0030001207000
2011-06-22400.00405.00400.00405.00160006424000
2011-06-21399.00400.00399.00399.00110004392000
2011-06-20399.00399.00398.00399.0050001993000
2011-06-17400.00400.00399.00399.0080003197000
2011-06-16400.00400.00400.00400.001000400000
2011-06-15400.00400.00397.00400.0060002396000
2011-06-14399.00400.00399.00400.0060002396000
2011-06-13399.00399.00399.00399.0050001995000
2011-06-10400.00400.00399.00399.0040001599000
2011-06-09399.00399.00398.00398.0040001593000
2011-06-08399.00399.00398.00398.0050001992000
2011-06-07399.00400.00398.00398.00170006787000
2011-06-06400.00400.00400.00400.0050002000000
2011-06-03398.00401.00398.00400.00110004385000
2011-06-02400.00401.00400.00401.0040001601000
2011-06-01400.00403.00400.00400.00100004004000
2011-05-31404.00405.00400.00400.00100004030000
2011-05-30399.00404.00399.00404.0050002007000
2011-05-27399.00399.00399.00399.001000399000
2011-05-26400.00402.00398.00399.002600010384000
2011-05-25401.00401.00400.00400.0070002804000
2011-05-24400.00400.00400.00400.0040001600000
2011-05-23400.00400.00400.00400.002000800000
2011-05-20401.00401.00400.00400.0090003603000
2011-05-19402.00402.00400.00400.0060002408000
2011-05-18401.00401.00400.00400.0070002804000
2011-05-17402.00403.00401.00401.00220008845000
2011-05-16404.00404.00402.00402.00190007663000
2011-05-13411.00411.00400.00400.00230009232000
2011-05-12412.00412.00412.00412.001000412000
2011-05-1100
2011-05-1000
2011-05-0900
2011-05-06417.00417.00416.00416.002000833000
2011-05-0200
2011-04-2800
2011-04-27416.00420.00416.00416.0060002504000
2011-04-26434.00434.00412.00412.002000846000
2011-04-2500
2011-04-22420.00450.00420.00450.00120005120000
2011-04-2100
2011-04-20405.00408.00402.00408.0080003236000
2011-04-1900
2011-04-1800
2011-04-1500
2011-04-14420.00420.00420.00420.002000840000
2011-04-13420.00420.00420.00420.001000420000
2011-04-12415.00422.00415.00422.0070002947000
2011-04-1100
2011-04-08410.00410.00410.00410.002000820000
2011-04-07410.00410.00410.00410.001000410000
2011-04-06411.00411.00411.00411.001000411000
2011-04-05417.00417.00417.00417.001000417000
2011-04-0400
2011-04-0100
2011-03-31431.00433.00431.00433.0070003019000
2011-03-30392.00423.00392.00423.0090003660000
2011-03-29387.00408.00387.00392.00200008123000
2011-03-28395.00395.00392.00394.0050001970000
2011-03-25392.00395.00392.00395.0040001572000
2011-03-24386.00392.00386.00392.00190007340000
2011-03-23386.00390.00381.00381.00110004236000
2011-03-22400.00400.00381.00381.00130005058000
2011-03-18389.00394.00375.00394.00150005763000
2011-03-17363.00393.00363.00375.00120004463000
2011-03-16393.00399.00371.00379.0050001917000
2011-03-15398.00398.00361.00361.00100003895000
2011-03-14424.00424.00395.00410.00170006920000
2011-03-1100
2011-03-1000
2011-03-09464.00464.00464.00464.001000464000
2011-03-08453.00453.00453.00453.001000453000
2011-03-0700
2011-03-0400
2011-03-03460.00461.00460.00461.002000921000
2011-03-02455.00455.00455.00455.001000455000
2011-03-01455.00455.00455.00455.001000455000
2011-02-2800
2011-02-25462.00462.00454.00456.0030001372000
2011-02-24460.00460.00449.00457.0070003178000
2011-02-23472.00473.00472.00473.002000945000
2011-02-22457.00457.00457.00457.001000457000
2011-02-21470.00470.00465.00465.002000935000
2011-02-18470.00470.00462.00470.0040001867000
2011-02-17468.00468.00468.00468.002000936000
2011-02-16459.00464.00459.00464.0050002308000
2011-02-15455.00455.00451.00451.0040001816000
2011-02-14463.00463.00463.00463.001000463000
2011-02-10449.00449.00449.00449.001000449000
2011-02-09444.00465.00444.00465.00110005077000
2011-02-08454.00454.00445.00454.0040001799000
2011-02-07459.00459.00446.00446.002000905000
2011-02-04459.00459.00443.00448.0040001793000
2011-02-03457.00457.00457.00457.001000457000
2011-02-02457.00457.00426.00442.0030001325000
2011-02-01439.00444.00439.00444.0040001771000
2011-01-31434.00434.00434.00434.0030001302000
2011-01-28434.00434.00434.00434.001000434000
2011-01-2700
2011-01-26427.00427.00427.00427.0050002135000
2011-01-25423.00427.00421.00427.0050002118000
2011-01-2400
2011-01-21432.00439.00431.00431.00160006915000
2011-01-20432.00432.00425.00431.0070002995000
2011-01-1900
2011-01-18439.00447.00439.00447.0050002220000
2011-01-1700
2011-01-14448.00448.00448.00448.001000448000
2011-01-1300
2011-01-12420.00432.00417.00424.0070002948000
2011-01-11428.00428.00428.00428.002000856000
2011-01-0700
2011-01-06457.00465.00443.00443.0080003608000
2011-01-05431.00456.00431.00449.0080003556000
2011-01-04415.00432.00415.00432.0050002137000
2010-12-30423.00430.00423.00430.00210008936000
2010-12-29414.00425.00414.00420.003000012621000
2010-12-28413.00415.00413.00415.0060002486000
2010-12-27399.00413.00399.00413.00230009296000
2010-12-24410.00410.00407.00407.0080003275000
2010-12-22403.00404.00403.00404.0080003227000
2010-12-21404.00410.00404.00410.002000814000
2010-12-20404.00404.00404.00404.001000404000
2010-12-17405.00405.00405.00405.002000810000
2010-12-16411.00411.00404.00409.0060002450000
2010-12-1500
2010-12-14410.00410.00403.00403.0050002043000
2010-12-13403.00411.00403.00403.0070002837000
2010-12-10403.00403.00403.00403.0080003224000
2010-12-09406.00406.00403.00403.0040001615000
2010-12-0800
2010-12-07405.00405.00405.00405.002000810000
2010-12-06402.00402.00402.00402.002000804000
2010-12-03402.00402.00402.00402.0030001206000
2010-12-02405.00405.00401.00405.0030001211000
2010-12-0100
2010-11-30405.00405.00405.00405.001000405000
2010-11-29405.00405.00400.00400.0060002410000
2010-11-2600
2010-11-2500
2010-11-2400
2010-11-22405.00405.00405.00405.002000810000
2010-11-1900
2010-11-1800
2010-11-1700
2010-11-1600
2010-11-15409.00409.00409.00409.001000409000
2010-11-12409.00409.00409.00409.001000409000
2010-11-1100
2010-11-10409.00409.00409.00409.001000409000
2010-11-0900
2010-11-08405.00405.00405.00405.001000405000
2010-11-05406.00406.00406.00406.001000406000
2010-11-0400
2010-11-02414.00414.00414.00414.002000828000
2010-11-01399.00415.00399.00415.002000814000
2010-10-2900
2010-10-28415.00415.00415.00415.002000830000
2010-10-2700
2010-10-2600
2010-10-25415.00416.00415.00415.0030001246000
2010-10-22411.00415.00411.00415.0030001237000
2010-10-21411.00411.00411.00411.0030001233000
2010-10-20410.00411.00410.00411.002000821000
2010-10-1900
2010-10-18415.00415.00415.00415.001000415000
2010-10-1500
2010-10-1400
2010-10-13401.00401.00400.00401.0060002403000
2010-10-1200
2010-10-0800
2010-10-0700
2010-10-0600
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-30414.00414.00414.00414.002000828000
2010-09-29414.00414.00414.00414.002000828000
2010-09-28415.00415.00415.00415.0080003320000
2010-09-27415.00415.00415.00415.001000415000
2010-09-24411.00412.00411.00412.002000823000
2010-09-22418.00418.00418.00418.001000418000
2010-09-2100
2010-09-1700

   ※ 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