[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 
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
2016-04-154650.004825.004650.004790.00340016077500
2016-04-144580.004640.004500.004600.00240010973000
2016-04-134560.004595.004550.004555.00430019618500
2016-04-124555.004555.004555.004555.00200911000
2016-04-114545.004545.004500.004500.009004067000
2016-04-084450.004500.004450.004500.0016007148000
2016-04-074460.004460.004370.004450.00490021703000
2016-04-064685.004695.004500.004500.00230010578500
2016-04-054700.004700.004660.004660.008003739500
2016-04-044865.004870.004650.004710.00280013385500
2016-04-014905.004925.004855.004865.00500024433500
2016-03-314955.004955.004910.004910.00230011348500
2016-03-304945.004945.004945.004945.00100494500
2016-03-294945.004950.004900.004915.00290014278000
2016-03-284980.005020.004940.004940.00310015435000
2016-03-255080.005080.004935.004945.00280014036500
2016-03-245000.005000.004930.004930.0018008919500
2016-03-234990.005010.004920.005010.00360017873000
2016-03-224950.005010.004920.004920.00220010885500
2016-03-185000.005000.004940.004940.0019009452000
2016-03-175040.005060.004980.004980.00440022052500
2016-03-165080.005080.005040.005040.00230011634000
2016-03-155130.005160.005080.005080.0019009718000
2016-03-145250.005250.005130.005130.00240012401000
2016-03-115200.005230.005160.005160.004002079000
2016-03-105150.005200.005120.005200.0015007722000
2016-03-095180.005180.005100.005140.0016008217000
2016-03-085250.005250.005170.005180.0015007818000
2016-03-075390.005390.005200.005250.00190010013000
2016-03-045410.005470.005370.005390.0011005959000
2016-03-035460.005460.005420.005420.0010005436000
2016-03-025550.005550.005550.005550.00360019980000
2016-03-015440.005630.005340.005510.00210011647000
2016-02-295480.005480.005440.005440.0010005465000
2016-02-265450.005460.005400.005450.0016008715000
2016-02-255450.005450.005450.005450.004002180000
2016-02-245440.005450.005440.005450.003001634000
2016-02-235340.005430.005240.005400.0016008574000
2016-02-225230.005300.005230.005300.002001053000
2016-02-195030.005180.005030.005180.00230011717000
2016-02-185230.005230.005190.005190.002001042000
2016-02-175130.005210.005130.005210.0010005145000
2016-02-165170.005170.005170.005170.00100517000
2016-02-155200.005200.005000.005200.0018009101000
2016-02-125220.005220.005000.005000.00240012168000
2016-02-105300.005310.005300.005300.004002121000
2016-02-095490.005500.005320.005320.00480025873000
2016-02-085510.005510.005400.005500.007003833000
2016-02-055630.005630.005580.005580.002001121000
2016-02-045650.005650.005650.005650.00100565000
2016-02-035790.005790.005550.005550.007003961000
2016-02-025720.005750.005720.005750.004002291000
2016-02-015740.005740.005620.005720.00210011946000
2016-01-295620.005660.005620.005620.004002253000
2016-01-285500.005570.005500.005570.00250013904000
2016-01-275530.005530.005490.005500.00270014900000
2016-01-265510.005550.005490.005490.00460025370000
2016-01-255600.005600.005500.005510.00250013863000
2016-01-225380.005470.005380.005400.0011005951000
2016-01-215500.005540.005370.005370.00230012554000
2016-01-205500.005510.005450.005450.00260014271000
2016-01-195470.005470.005470.005470.00100547000
2016-01-185500.005500.005440.005450.0010005469000
2016-01-155560.005570.005560.005570.005002782000
2016-01-145700.005700.005540.005540.0015008475000
2016-01-135700.005800.005700.005800.0012006870000
2016-01-125850.005850.005500.005600.00380021654000
2016-01-086000.006010.005890.005900.00460027280000
2016-01-0700
2016-01-066030.006030.005940.005940.0014008357000
2016-01-055960.005990.005950.005950.0011006555000
2016-01-046020.006040.005950.005960.0016009599000
2015-12-306030.006120.006030.006120.0013007934000
2015-12-296010.006030.006010.006030.002001204000
2015-12-286140.006160.006000.006000.00410024760000
2015-12-256380.006400.006000.006100.00330020301000
2015-12-246300.006360.006280.006360.0011006954000
2015-12-226280.006300.006250.006300.00200012525000
2015-12-216300.006300.006230.006280.00180011264000
2015-12-186270.006310.006270.006300.0014008819000
2015-12-176200.006310.006200.006310.0013008156000
2015-12-166150.006150.006140.006140.005003073000
2015-12-156130.006150.006130.006150.004002458000
2015-12-146190.006190.006150.006150.007004314000
2015-12-116240.006290.006090.006190.0010006208000
2015-12-106300.006300.006090.006240.0010006227000
2015-12-096300.006300.006300.006300.004002520000
2015-12-086100.006300.006060.006100.008004976000
2015-12-076100.006100.006100.006100.002001220000
2015-12-046050.006060.006000.006050.00330019875000
2015-12-036220.006220.006060.006150.00220013545000

   ※ 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