[2221 JQスタンダード] 岩塚製菓 日足 時系列データ

[2221 JQスタンダード] 岩塚製菓 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-205020.005020.004970.005000.0013006484000
2017-10-194980.005020.004980.005020.009004493500
2017-10-184980.004995.004950.004950.0013006457500
2017-10-175000.005000.004960.004960.0012005974500
2017-10-164995.005090.004955.004960.00430021411500
2017-10-134960.004990.004960.004960.0013006459000
2017-10-124970.004995.004960.004960.0015007461500
2017-10-114955.004995.004955.004960.009004473500
2017-10-104955.004995.004950.004955.0016007939500
2017-10-064990.004990.004985.004985.00200997500
2017-10-055000.005060.004950.005000.0017008477000
2017-10-045000.005030.005000.005030.003001503000
2017-10-034990.005000.004990.005000.009004493000
2017-10-025160.005160.005000.005020.00230011608000
2017-09-295230.005230.005100.005160.0018009311000
2017-09-285340.005360.005230.005230.00210011097000
2017-09-275450.005450.005300.005340.0016008566000
2017-09-265540.005550.005450.005500.0016008811000
2017-09-255440.005550.005440.005500.00220012100000
2017-09-225490.005490.005440.005440.008004370000
2017-09-215440.005450.005410.005450.0014007598000
2017-09-205420.005470.005420.005430.0014007603000
2017-09-195410.005470.005410.005430.00290015772000
2017-09-155500.005500.005420.005430.0010005442000
2017-09-145510.005570.005500.005500.0014007753000
2017-09-135710.005710.005510.005570.00210011683000
2017-09-125710.005740.005640.005670.0016009134000
2017-09-115520.005640.005520.005610.006003354000
2017-09-085660.005660.005420.005420.009004972000
2017-09-075640.005740.005600.005640.00250014154000
2017-09-065500.005690.005380.005580.00240013360000
2017-09-055580.005600.005520.005590.0014007792000
2017-09-045770.005770.005520.005580.00350019779000
2017-09-015810.005900.005640.005830.00820047555000
2017-08-315530.005970.005520.005750.001030059919000
2017-08-305530.005770.005490.005540.001250071085000
2017-08-295390.005600.005380.005510.001440078639000
2017-08-285240.005480.005240.005450.001510080925000
2017-08-254885.005590.004885.005390.001810094193000
2017-08-244750.005000.004750.004885.001350065358500
2017-08-234675.004675.004675.004675.005002337500
2017-08-224675.004695.004675.004680.00720033696500
2017-08-214700.004700.004675.004675.004001874500
2017-08-184695.004700.004690.004700.007003288000
2017-08-174700.004700.004660.004695.008003746500
2017-08-164655.004700.004655.004700.009004222000
2017-08-154665.004700.004645.004700.007003267000
2017-08-144650.004650.004630.004650.009004183000
2017-08-104640.004650.004630.004630.0015006954000
2017-08-094650.004650.004630.004630.004001858000
2017-08-084650.004660.004640.004640.008003721500
2017-08-074630.004630.004630.004630.004001852000
2017-08-044650.004650.004650.004650.00200930000
2017-08-034650.004650.004650.004650.009004185000
2017-08-024655.004655.004655.004655.003001396500
2017-08-014650.004650.004650.004650.009004185000
2017-07-314655.004655.004615.004615.0011005112500
2017-07-284650.004655.004615.004655.0010004641000
2017-07-274650.004650.004610.004650.0016007430500
2017-07-264590.004665.004550.004615.00460021179500
2017-07-254560.004575.004555.004575.00340015509500
2017-07-244595.004595.004520.004555.0012005461000
2017-07-214510.004555.004510.004550.0021009520500
2017-07-204510.004510.004470.004510.00280012600000
2017-07-194520.004520.004465.004510.0012005387000
2017-07-184520.004520.004455.004515.005002252000
2017-07-144490.004490.004490.004490.007003143000
2017-07-134475.004490.004475.004490.006002686500
2017-07-124520.004520.004520.004520.005002260000
2017-07-114480.004530.004480.004530.0018008115000
2017-07-104520.004520.004450.004450.004001801000
2017-07-074500.004500.004435.004435.005002243000
2017-07-064465.004495.004415.004495.0021009355500
2017-07-054495.004495.004430.004430.004001788000
2017-07-044500.004500.004450.004495.0012005382500
2017-07-034505.004505.004400.004500.0016007133500
2017-06-304510.004530.004510.004510.0013005881500
2017-06-294515.004540.004510.004540.0011004975000
2017-06-284515.004530.004510.004525.0012005421000
2017-06-274520.004520.004510.004515.0012005418500
2017-06-264520.004520.004510.004520.00360016243000
2017-06-234515.004520.004510.004520.0014006315500
2017-06-224515.004545.004510.004510.0022009928500
2017-06-214515.004550.004510.004515.0015006771000
2017-06-204500.004710.004450.004485.00770035208000
2017-06-194330.004400.004330.004400.0017007412000
2017-06-164310.004320.004310.004320.008003450000
2017-06-154310.004320.004290.004300.00370015948500
2017-06-144250.004250.004235.004235.006002544500
2017-06-134270.004270.004250.004250.003001278000
2017-06-124260.004270.004210.004270.008003391000
2017-06-0900
2017-06-084270.004270.004205.004250.005002123000
2017-06-074225.004270.004220.004270.0020008498500
2017-06-064210.004225.004180.004225.00240010066500
2017-06-054255.004255.004200.004230.00260010999000
2017-06-024250.004270.004200.004255.0019008038000
2017-06-014230.004250.004200.004250.0019008039500
2017-05-314225.004230.004205.004210.0010004214500
2017-05-304200.004210.004160.004210.00250010494000
2017-05-294180.004205.004180.004195.004001678000
2017-05-264145.004155.004135.004150.00400016595500
2017-05-254115.004135.004115.004135.0016006610500
2017-05-244125.004145.004115.004115.00290011969000
2017-05-234140.004175.004140.004140.007002906500
2017-05-224195.004195.004145.004145.00280011643500
2017-05-194200.004205.004165.004165.00350014682500
2017-05-184170.004195.004155.004175.0012005001500
2017-05-174250.004250.004205.004205.00250010547500
2017-05-164275.004275.004160.004235.0016006741500
2017-05-154280.004280.004255.004275.00240010242000
2017-05-124285.004285.004250.004260.00270011508000
2017-05-114255.004255.004230.004255.009003819500
2017-05-104265.004285.004255.004255.007002985000
2017-05-094295.004295.004250.004265.0017007250500
2017-05-084305.004305.004295.004295.0014006018500
2017-05-024260.004300.004260.004295.00290012409500
2017-05-014250.004255.004220.004255.0010004248000
2017-04-284255.004260.004250.004250.009003829500
2017-04-274215.004260.004215.004255.0014005958000
2017-04-264160.004335.004160.004215.0015006338500
2017-04-254170.004200.004115.004160.00360014972500
2017-04-244155.004160.004155.004160.003001247000
2017-04-214165.004170.004145.004155.009003745000
2017-04-204140.004165.004140.004165.0011004565000
2017-04-194115.004130.004115.004130.003001236500
2017-04-184170.004170.004115.004115.00260010733500
2017-04-174155.004155.004135.004145.003001243500
2017-04-144160.004160.004125.004155.008003321500
2017-04-134120.004125.004120.004125.005002060500
2017-04-124160.004160.004125.004135.006002484000
2017-04-114110.004195.004110.004180.00270011196000
2017-04-104290.004300.004110.004110.00460019375000
2017-04-074330.004390.004290.004360.00420018127500
2017-04-064445.004445.004305.004400.0020008756500
2017-04-054440.004450.004410.004445.0012005326500
2017-04-044450.004450.004365.004390.0012005284000
2017-04-034470.004470.004350.004450.0011004854500
2017-03-314530.004530.004330.004470.00300013268000
2017-03-304655.004655.004530.004530.007003190000
2017-03-294720.004720.004490.004715.00780036074500
2017-03-284620.004745.004620.004725.00440020645000
2017-03-274580.004880.004580.004605.00740034418500
2017-03-244550.004580.004550.004565.005002281000
2017-03-234580.004580.004540.004580.0010004558500
2017-03-224600.004600.004485.004570.0020009109000
2017-03-214450.004500.004415.004500.00410018296000
2017-03-174440.004440.004425.004425.0017007539000
2017-03-164440.004445.004440.004440.008003552500
2017-03-154400.004440.004400.004425.0021009287000
2017-03-144440.004440.004410.004425.005002215000
2017-03-134410.004435.004405.004405.0017007497500
2017-03-104420.004425.004400.004400.007003092000
2017-03-094400.004400.004400.004400.003001320000
2017-03-084400.004400.004330.004400.0012005266500
2017-03-074315.004440.004315.004400.0021009224500
2017-03-064345.004345.004310.004345.009003902000
2017-03-034335.004370.004295.004345.0023009949500
2017-03-024395.004395.004325.004370.0016006970000
2017-03-014345.004350.004340.004340.0011004779000
2017-02-284320.004380.004320.004355.0017007381500
2017-02-274335.004345.004315.004320.0010004329500
2017-02-244350.004350.004305.004335.0010004330000
2017-02-234350.004355.004350.004350.0011004785500
2017-02-224395.004395.004350.004385.0016006979000
2017-02-214390.004390.004355.004390.008003491000
2017-02-204300.004390.004300.004375.00370016085500
2017-02-174300.004300.004295.004300.0016006879500
2017-02-164290.004300.004290.004300.005002148000
2017-02-154260.004285.004260.004260.0010004268500
2017-02-144270.004285.004260.004285.005002135500
2017-02-134110.004265.004110.004265.00300012577000
2017-02-104115.004185.004090.004105.0021008645000
2017-02-094240.004240.004075.004115.00790032747000
2017-02-084305.004310.004255.004255.008003426500
2017-02-074250.004320.004250.004290.0010004290000
2017-02-064305.004305.004250.004255.00240010249500
2017-02-034320.004395.004305.004305.0015006496500
2017-02-024395.004395.004310.004315.0022009540500
2017-02-014435.004435.004390.004395.0011004848500
2017-01-314380.004440.004380.004435.0016007054500
2017-01-304330.004380.004330.004375.00280012189500
2017-01-274260.004285.004255.004260.0021008960000
2017-01-264265.004265.004240.004240.008003403500
2017-01-254185.004200.004170.004200.00240010060500
2017-01-244160.004180.004160.004170.008003336000
2017-01-234145.004150.004110.004150.009003719000
2017-01-204130.004145.004130.004145.004001655000
2017-01-194150.004150.004090.004135.0010004136500
2017-01-184130.004130.004120.004120.004001649500
2017-01-174125.004130.004105.004125.0017006998500
2017-01-164075.004120.004075.004110.0011004503500
2017-01-134120.004140.003990.004055.00840034029500
2017-01-124130.004135.004110.004120.0013005362500
2017-01-114150.004160.004105.004130.0017007036000
2017-01-104155.004165.004140.004140.0018007476000
2017-01-064145.004160.004120.004140.00470019459500
2017-01-054145.004150.004140.004140.0012004976500
2017-01-044130.004155.004105.004140.0022009089000
2016-12-304080.004105.004065.004085.00270011023500
2016-12-294125.004125.004055.004090.0024009836000
2016-12-284130.004145.004110.004125.00290011964500
2016-12-274145.004150.004015.004100.00280011487000
2016-12-264185.004185.004110.004145.00790032813500
2016-12-223940.004065.003915.004045.00890035660000
2016-12-213745.003970.003745.003900.001410054017000
2016-12-203720.003750.003720.003735.00550020532500
2016-12-193750.003775.003720.003720.00490018399000
2016-12-163680.003700.003675.003685.00410015112000
2016-12-153660.003670.003660.003670.00470017220500
2016-12-143590.003610.003570.003590.00650023288000
2016-12-133620.003620.003570.003590.00630022665000
2016-12-123630.003630.003610.003610.0026009421000
2016-12-093610.003645.003610.003630.0013004714500
2016-12-083700.003720.003610.003610.00490017848000
2016-12-073725.003725.003510.003605.00400014495000
2016-12-063725.003725.003690.003700.00300011104500
2016-12-053725.003735.003700.003725.001270047101000
2016-12-023700.003745.003690.003725.00820030393000
2016-12-013635.003790.003615.003745.001910070760500
2016-11-303600.003635.003580.003600.00580020860500
2016-11-293595.003600.003570.003580.00540019365500
2016-11-283500.003605.003450.003570.002470087320000
2016-11-253460.003500.003430.003460.001850063969000
2016-11-243450.003450.003440.003440.0020006891000
2016-11-223440.003455.003415.003450.00450015479500
2016-11-213400.003430.003400.003420.00460015681000
2016-11-183430.003445.003390.003395.001270043299500
2016-11-173430.003430.003430.003430.005001715000
2016-11-163455.003460.003430.003430.00380013116500
2016-11-153450.003450.003410.003440.00310010646000
2016-11-143460.003460.003430.003445.0017005851000
2016-11-113435.003495.003435.003470.00390013483000
2016-11-103450.003480.003450.003475.0011003818000
2016-11-093490.003490.003400.003405.00310010628500
2016-11-083495.003495.003465.003480.0013004531500
2016-11-073500.003500.003490.003490.004001398000
2016-11-043485.003485.003445.003480.0027009363500
2016-11-023490.003490.003455.003465.0025008655500
2016-11-013500.003500.003465.003490.001270044214500
2016-10-313490.003495.003470.003485.00560019525500
2016-10-283490.003495.003465.003490.0027009407500
2016-10-273485.003495.003470.003490.0026009072000
2016-10-263505.003505.003465.003465.00550019108500
2016-10-253495.003500.003470.003470.00370012900000
2016-10-243475.003480.003465.003480.0012004172000
2016-10-213505.003510.003455.003460.00510017712500
2016-10-203500.003505.003480.003490.0012004190000
2016-10-193500.003500.003490.003495.0011003845500
2016-10-183460.003510.003455.003500.0023007992000

   ※ 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