[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 
2017-04-244155.004160.004155.004160.003001247000
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
2016-10-173470.003470.003460.003460.008002773500
2016-10-143490.003490.003470.003470.0011003830000
2016-10-133510.003510.003480.003480.0018006286500
2016-10-123500.003505.003490.003500.0010003499500
2016-10-113495.003505.003485.003500.0022007695000
2016-10-073495.003495.003480.003480.007002438500
2016-10-063495.003495.003480.003480.007002444500
2016-10-053490.003490.003485.003485.00200697500
2016-10-043490.003495.003480.003480.003001046500
2016-10-033490.003490.003460.003460.005001739000
2016-09-303485.003500.003475.003500.0018006273000
2016-09-293490.003500.003480.003480.00340011857500
2016-09-283465.003485.003445.003485.0027009360000
2016-09-273500.003510.003480.003490.00760026545500
2016-09-263510.003510.003480.003500.00450015724000
2016-09-233440.003495.003440.003480.00300010400500
2016-09-213495.003495.003440.003445.00380013183500
2016-09-203470.003470.003420.003440.00370012731000
2016-09-163470.003485.003450.003470.0018006243000
2016-09-153460.003470.003430.003470.0014004832000
2016-09-143455.003465.003420.003460.0026008959500
2016-09-133515.003515.003460.003460.00410014257500
2016-09-123495.003495.003470.003495.0022007668500
2016-09-093500.003500.003480.003495.0022007667000
2016-09-083460.003490.003460.003485.00320011156000
2016-09-073480.003490.003460.003475.00480016672000
2016-09-063490.003490.003460.003460.0025008667000
2016-09-053490.003505.003460.003480.0023007995500
2016-09-023505.003510.003485.003485.0010003501500
2016-09-013505.003505.003505.003505.00200701000
2016-08-313520.003520.003470.003470.009003149500
2016-08-303520.003520.003450.003460.00300010383500
2016-08-293445.003505.003445.003490.0027009377000
2016-08-263460.003480.003435.003435.0013004489500
2016-08-253460.003460.003420.003430.0017005848000
2016-08-243380.003425.003355.003390.00310010502500
2016-08-233390.003415.003390.003415.006002043500
2016-08-223420.003500.003365.003365.00420014340500
2016-08-193440.003455.003440.003440.005001722500
2016-08-183420.003450.003420.003450.006002055000
2016-08-173440.003465.003435.003440.00310010668000
2016-08-163460.003460.003440.003440.0014004830500
2016-08-153500.003525.003450.003460.00390013592500
2016-08-123570.003570.003490.003490.0016005605500
2016-08-103580.003580.003500.003500.00310010879500
2016-08-093500.003570.003500.003570.00560019663500
2016-08-083475.003475.003475.003475.00200695000
2016-08-053500.003505.003435.003435.0011003821500
2016-08-043455.003515.003415.003515.00340011704500
2016-08-033530.003550.003450.003455.00310010814000
2016-08-023500.003500.003500.003500.006002100000
2016-08-013500.003595.003500.003535.00360012665500
2016-07-293520.003530.003495.003500.0021007371500
2016-07-283540.003545.003520.003520.0013004599500
2016-07-273505.003570.003490.003495.0023008057000
2016-07-263550.003575.003480.003500.00860030309500
2016-07-253585.003585.003550.003550.008002845500
2016-07-223540.003580.003540.003550.006002141000
2016-07-213575.003580.003530.003540.0023008189500
2016-07-203550.003555.003550.003550.005001775500
2016-07-193575.003600.003530.003540.0022007825500
2016-07-153595.003630.003575.003575.0016005754500
2016-07-143630.003630.003595.003595.0013004682500
2016-07-133570.003630.003570.003630.006002157000
2016-07-123695.003695.003570.003570.00380013744000
2016-07-113655.003700.003655.003700.0022008092500
2016-07-083530.003720.003530.003655.0016005867500
2016-07-073525.003525.003520.003525.0020007049000
2016-07-063575.003600.003570.003570.0010003582000
2016-07-053585.003605.003575.003600.007002515000
2016-07-043590.003660.003585.003585.0013004697500
2016-07-013590.003590.003550.003570.0011003934500
2016-06-303640.003640.003530.003530.00510018186000
2016-06-293525.003615.003525.003575.0018006435000
2016-06-283510.003550.003510.003510.0014004924000
2016-06-273520.003555.003500.003505.0022007759500
2016-06-243600.003600.003540.003540.0012004272500
2016-06-233570.003640.003555.003555.0015005382000
2016-06-223675.003675.003560.003575.00590021330000
2016-06-213660.003680.003660.003680.0016005870500
2016-06-203660.003705.003660.003665.0015005512000
2016-06-173840.003880.003660.003695.00770029167000
2016-06-163960.004020.003845.003845.00480018760000
2016-06-153960.003965.003960.003965.004001584500
2016-06-144005.004010.003965.004010.0015005988500
2016-06-134000.004015.003960.004000.0021008386500
2016-06-103925.003975.003925.003975.005001982500
2016-06-093900.003975.003885.003975.00330012991000
2016-06-083910.003920.003865.003920.009003503000
2016-06-073840.003920.003840.003845.00370014316000
2016-06-063990.003995.003770.003795.001450056591000
2016-06-034090.004100.003995.003995.00800032162000
2016-06-024120.004180.004040.004090.00410016826000
2016-06-014115.004400.004115.004135.001010042920000
2016-05-314170.004190.004115.004115.0018007451000
2016-05-304185.004190.004115.004170.00330013748500
2016-05-274200.004250.004180.004185.00520021886500
2016-05-264125.004200.004125.004200.0014005841000
2016-05-254120.004145.004080.004125.00260010670000
2016-05-243900.004040.003900.004040.00540021259500
2016-05-234000.004030.003930.003935.00740029474000
2016-05-203995.004060.003960.003975.00440017631000
2016-05-194010.004010.003930.003985.00700027801000
2016-05-184200.004200.003990.004000.001140046590000
2016-05-174400.004450.004150.004170.001050044803000
2016-05-164655.004655.004380.004400.00560025145000
2016-05-134655.004680.004620.004655.0018008363000
2016-05-124670.004750.004655.004680.0016007475500
2016-05-114660.004680.004660.004670.005002337000
2016-05-104750.004750.004655.004655.00230010774500
2016-05-094740.004770.004740.004770.006002859000
2016-05-064795.004805.004700.004700.0017008068000
2016-05-024850.004860.004780.004860.0019009173000
2016-04-284850.004850.004785.004850.0018008674000
2016-04-274850.004850.004800.004850.00230011134000
2016-04-264845.004930.004845.004850.00260012680000
2016-04-254850.004880.004845.004845.0011005338000
2016-04-224785.004850.004785.004850.00200963500
2016-04-214885.004885.004785.004785.009004355500
2016-04-204850.004850.004775.004800.00210010104000
2016-04-194825.004825.004790.004790.0014006733000
2016-04-184790.004790.004715.004715.0013006155500

   ※ 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