[2221 JQスタンダード] 岩塚菓 日足 時系列データ

[2221 JQスタンダード] 岩塚菓 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124290.004290.004225.004225.0022009333000
2013-07-114275.004275.004230.004250.0021008932000
2013-07-104280.004290.004240.004245.0014005959500
2013-07-094295.004295.004235.004235.0011004666500
2013-07-084300.004300.004250.004250.0014005978500
2013-07-054330.004395.004260.004260.00300012915500
2013-07-044375.004395.004255.004300.0020008591500
2013-07-034335.004335.004205.004275.009003853000
2013-07-024300.004375.004275.004280.00340014615000
2013-07-014300.004300.004270.004300.0016006851500
2013-06-284300.004310.004275.004275.00390016767500
2013-06-274380.004380.004305.004305.006002620000
2013-06-264400.004450.004200.004380.00300013076500
2013-06-254500.004500.004320.004380.00490021392000
2013-06-244320.004320.004320.004320.00200864000
2013-06-214480.004480.004220.004275.0019008127000
2013-06-204400.004400.004400.004400.00200880000
2013-06-194400.004400.004400.004400.00100440000
2013-06-184400.004400.004300.004370.006002608500
2013-06-174300.004400.004300.004400.005002160000
2013-06-1400
2013-06-134400.004400.004360.004360.003001316000
2013-06-124400.004400.004400.004400.00200880000
2013-06-114350.004400.004350.004400.003001310000
2013-06-104220.004365.004220.004250.008003409500
2013-06-074400.004400.004145.004285.006002575000
2013-06-064500.004500.004400.004450.007003108000
2013-06-054370.004500.004370.004500.00340015272000
2013-06-044265.004500.004035.004500.00900039434500
2013-06-034640.004640.004405.004405.003001368000
2013-05-314500.004500.004450.004500.0011004941500
2013-05-304520.004520.004450.004500.00230010299000
2013-05-294515.004550.004515.004550.005002269000
2013-05-284500.004525.004500.004500.006002702500
2013-05-274600.004600.004500.004500.006002740000
2013-05-244605.004605.004560.004600.0016007354000
2013-05-234780.004780.004675.004675.008003772000
2013-05-224685.004780.004665.004780.0019009013000
2013-05-214780.004780.004645.004755.0020009460000
2013-05-204695.004900.004650.004790.00790037445500
2013-05-174700.004700.004565.004565.007003226500
2013-05-164700.004700.004700.004700.00100470000
2013-05-154550.004700.004550.004700.0014006490000
2013-05-144590.004590.004550.004550.0010004554000
2013-05-134650.004650.004595.004650.00220010141500
2013-05-104650.004655.004650.004655.006002790500
2013-05-094595.004670.004595.004670.009004189500
2013-05-084710.004710.004560.004690.00240011213000
2013-05-074750.004805.004750.004780.00620029568500
2013-05-024700.004700.004700.004700.004001880000
2013-05-014600.004770.004500.004700.00820038115000
2013-04-304615.004630.004615.004630.0010004616500
2013-04-264550.004615.004550.004615.00510023271500
2013-04-254500.004520.004500.004520.0014006308000
2013-04-244455.004510.004455.004500.0017007655500
2013-04-234490.004500.004450.004500.0011004933000
2013-04-224500.004500.004440.004490.0019008522000
2013-04-194500.004500.004485.004490.0011004944500
2013-04-184450.004570.004400.004570.0010004470000
2013-04-174490.004490.004485.004490.0011004938500
2013-04-164500.004500.004310.004490.00410018059000
2013-04-154600.004600.004520.004565.00290013251500
2013-04-124600.004600.004580.004600.0018008257500
2013-04-114585.004600.004585.004600.00200918500
2013-04-104580.004580.004560.004570.0016007324000
2013-04-094600.004600.004530.004585.00260011909000
2013-04-084630.004630.004600.004600.009004146000
2013-04-054590.004600.004590.004600.009004138000
2013-04-044465.004465.004450.004450.00260011575000
2013-04-034510.004570.004510.004570.006002731500
2013-04-024580.004580.004540.004580.0013005916500
2013-04-014520.004600.004520.004580.0017007804000
2013-03-294590.004600.004590.004600.007003215000
2013-03-284530.004580.004530.004580.004001819000
2013-03-274550.004550.004530.004530.00250011355500
2013-03-264540.004590.004530.004590.00330015010000
2013-03-254525.004590.004525.004590.005002276000
2013-03-224520.004530.004500.004525.0012005420500
2013-03-214490.004495.004485.004485.0010004488000
2013-03-194480.004490.004480.004490.007003140000
2013-03-184480.004485.004480.004480.005002240500
2013-03-154530.004600.004480.004480.00280012678500
2013-03-144610.004625.004600.004600.0010004610000
2013-03-134500.004800.004500.004680.0012005595000
2013-03-124450.004800.004450.004550.00700031951000
2013-03-114300.004500.004300.004425.00810035609000
2013-03-084200.004300.004180.004300.00320013493500
2013-03-074145.004170.004130.004170.0014005807000
2013-03-064135.004200.004100.004100.00360014886500
2013-03-054125.004195.004120.004195.00510021155000
2013-03-044185.004200.004175.004195.00410017189500
2013-03-014140.004185.004100.004185.0015006224500
2013-02-284140.004150.004000.004140.00340013872000
2013-02-274100.004140.004100.004140.0023009458500
2013-02-264100.004170.004100.004100.00950039015500
2013-02-254200.004245.004200.004220.00250010539000
2013-02-224200.004225.004185.004200.0022009233000
2013-02-214400.004400.004180.004225.00710030251500
2013-02-204125.004300.004125.004190.0020008391000
2013-02-194100.004300.004100.004170.00520021710000
2013-02-184100.004120.004100.004100.00640026251000
2013-02-154110.004110.004100.004100.0024009842000
2013-02-144105.004110.004100.004110.00310012717500
2013-02-134100.004105.004100.004105.00410016810500
2013-02-124100.004105.004100.004100.00920037721000
2013-02-084095.004120.004000.004110.00550022479000
2013-02-074105.004115.004050.004100.0016006533500
2013-02-064165.004165.004050.004120.0015006158500
2013-02-054160.004175.004150.004150.008003331500
2013-02-044130.004160.004130.004160.0013005394000
2013-02-014175.004175.004130.004150.0010004150500
2013-01-314175.004175.004145.004150.0011004568000
2013-01-304040.004175.004040.004175.00310012626500
2013-01-293930.004060.003930.004040.00260010488000
2013-01-283850.003900.003850.003900.00460017746500
2013-01-253850.003895.003850.003855.00330012727000
2013-01-243840.003850.003825.003850.007002690500
2013-01-2300
2013-01-223850.003895.003825.003840.00270010386000
2013-01-213800.003805.003790.003805.0018006828500
2013-01-183650.003785.003650.003765.00590022029500
2013-01-173585.003655.003585.003650.0014005049000
2013-01-163505.003580.003505.003580.004001415000
2013-01-153505.003505.003475.003500.0018006299500
2013-01-113500.003590.003500.003590.0015005269000
2013-01-103360.003400.003360.003400.0020006746000
2013-01-093350.003350.003350.003350.00510017085000
2013-01-083350.003350.003350.003350.00200670000
2013-01-073330.003405.003330.003405.004001340000
2013-01-043400.003400.003310.003325.008002686000
2012-12-283320.003400.003300.003400.008002693000
2012-12-273320.003320.003300.003300.0017005642000
2012-12-2600
2012-12-253390.003390.003320.003320.0010003383000
2012-12-213270.003390.003270.003390.00420013799500
2012-12-203315.003400.003315.003400.0016005341500
2012-12-193345.003430.003300.003370.00300010050500
2012-12-183275.003345.003270.003300.0023007568000
2012-12-173300.003345.003230.003345.00330010885000
2012-12-143300.003345.003300.003345.004001333500
2012-12-133275.003300.003275.003300.004001315000
2012-12-123345.003345.003135.003345.006001963500
2012-12-113345.003345.003275.003345.00370012318000
2012-12-103245.003345.003245.003345.00320010567500
2012-12-073135.003245.003110.003245.0017005366500
2012-12-063185.003300.003185.003205.00540017491500
2012-12-053190.003210.003100.003190.00460014488000
2012-12-043200.003250.003190.003200.00560017972000
2012-12-033005.003200.003005.003190.00510015680000
2012-11-303050.003050.002980.003030.0031009349600
2012-11-292916.003000.002916.003000.00380011268700
2012-11-282870.002916.002870.002913.0033009606200
2012-11-272871.002921.002870.002870.00510014690100
2012-11-262900.002930.002900.002921.008002335300
2012-11-222900.002900.002900.002900.00100290000
2012-11-2100
2012-11-202901.002902.002901.002902.00200580300
2012-11-192905.002905.002905.002905.00100290500
2012-11-162950.002950.002934.002934.0014004120000
2012-11-152850.002943.002850.002943.00300873600
2012-11-142950.002965.002900.002950.0023006749100
2012-11-133020.003020.003020.003020.005001510000
2012-11-123030.003035.003030.003030.0014004242500
2012-11-093100.003100.003100.003100.00410012710000
2012-11-083150.003150.003150.003150.0012003780000
2012-11-073035.003150.003035.003150.00350010967000
2012-11-063050.003100.003000.003100.00450013793000
2012-11-052999.003000.002999.003000.0020005999900
2012-11-023050.003100.002911.002911.00520015823700
2012-11-012990.003020.002990.003020.0017005097000
2012-10-312900.002988.002900.002988.0018005256800
2012-10-302950.002950.002950.002950.007002065000
2012-10-292934.002950.002934.002950.0013003833400
2012-10-262926.002926.002926.002926.005001463000
2012-10-252930.002930.002926.002926.006001756800
2012-10-242899.002900.002899.002900.00200579900
2012-10-232901.002901.002900.002901.0017004931600
2012-10-222980.002980.002880.002980.0012003566000
2012-10-192800.002881.002800.002881.0012003372100
2012-10-182900.002950.002900.002950.0024007055000
2012-10-172890.002910.002890.002900.007002031000
2012-10-162900.002900.002900.002900.005001450000
2012-10-152700.002750.002700.002750.007001895000
2012-10-122700.002700.002700.002700.0011002970000
2012-10-112730.002730.002730.002730.0010002730000
2012-10-102700.002780.002700.002780.0018004898000
2012-10-092870.002870.002740.002800.0015004183900
2012-10-052820.002820.002820.002820.005001410000
2012-10-042820.002848.002820.002848.006001703200
2012-10-032850.002850.002825.002825.00300852500
2012-10-022864.002864.002852.002852.0017004866900
2012-10-012950.002950.002950.002950.00200590000
2012-09-282940.002950.002901.002950.009002647300
2012-09-272900.002948.002900.002948.004001169600
2012-09-262950.002950.002900.002900.0011003235100
2012-09-252900.002901.002900.002900.0011003190100
2012-09-242950.002950.002921.002921.008002353000
2012-09-212950.002950.002950.002950.006001770000
2012-09-202940.002961.002940.002961.0010002942100
2012-09-192940.002940.002940.002940.00100294000
2012-09-182863.002913.002863.002913.004001155200
2012-09-1400
2012-09-132894.002894.002894.002894.00100289400
2012-09-122850.002893.002821.002893.009002554000
2012-09-112850.002850.002850.002850.009002565000
2012-09-102851.002851.002850.002850.0022006270300
2012-09-072850.002850.002850.002850.006001710000
2012-09-062900.002900.002820.002870.0015004289600
2012-09-0500
2012-09-042900.002900.002900.002900.005001450000
2012-09-032901.002905.002901.002905.00300870700
2012-08-312910.002910.002910.002910.006001746000
2012-08-302916.002916.002916.002916.00100291600
2012-08-292925.002925.002916.002916.0026007600600
2012-08-282925.002930.002925.002925.007002048000
2012-08-272925.002925.002925.002925.00640018720000
2012-08-242925.002925.002920.002925.008002339500
2012-08-232925.002925.002925.002925.00350010237500
2012-08-222925.002925.002925.002925.0015004387500
2012-08-212912.002925.002912.002925.0018005263700
2012-08-202925.002925.002925.002925.0020005850000
2012-08-172920.002925.002920.002925.00510014906500
2012-08-162912.002912.002912.002912.00100291200
2012-08-1500
2012-08-1400
2012-08-132920.002920.002918.002918.0013003795400
2012-08-102918.002918.002918.002918.004001167200
2012-08-0900
2012-08-082930.002930.002918.002918.008002342800
2012-08-072950.002950.002930.002930.008002354000
2012-08-062989.002989.002989.002989.00100298900
2012-08-0300
2012-08-022932.002932.002920.002920.0017004968300
2012-08-012950.002950.002950.002950.005001475000
2012-07-312950.002990.002950.002950.00380011214500
2012-07-302950.002950.002950.002950.007002065000
2012-07-2700
2012-07-262926.002926.002926.002926.00100292600
2012-07-252930.002930.002920.002920.0023006717000
2012-07-242930.002930.002930.002930.005001465000
2012-07-232949.002949.002940.002948.00300883700
2012-07-202926.002926.002926.002926.00200585200
2012-07-192926.002926.002926.002926.00200585200
2012-07-182921.002921.002921.002921.00300876300
2012-07-172905.002905.002900.002900.0010002900800
2012-07-1300
2012-07-1200
2012-07-112990.002990.002921.002921.0016004770200
2012-07-102920.002920.002920.002920.00100292000
2012-07-092900.002900.002900.002900.005001450000

   ※ 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