[2224 JQスタンダード] コモ 日足 時系列データ

[2224 JQスタンダード] コモ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272409.002410.002400.002400.0020004805200
2017-06-262401.002402.002401.002401.0010002401400
2017-06-232408.002408.002401.002401.00300721700
2017-06-222402.002409.002401.002408.0019004567000
2017-06-212404.002406.002404.002405.009002164300
2017-06-202411.002413.002404.002404.0018004331700
2017-06-192417.002417.002405.002411.006001445100
2017-06-162404.002409.002404.002409.0016003849200
2017-06-152405.002415.002405.002410.009002167500
2017-06-142402.002415.002402.002415.008001927300
2017-06-132410.002417.002401.002401.0019004575600
2017-06-122408.002411.002408.002410.008001927900
2017-06-092410.002419.002408.002408.006001446700
2017-06-082405.002410.002404.002406.0010002405900
2017-06-072406.002407.002405.002405.007001684200
2017-06-062420.002420.002405.002410.0016003859300
2017-06-052426.002426.002414.002420.005001208900
2017-06-022429.002429.002415.002415.009002179900
2017-06-012417.002420.002416.002420.0010002418500
2017-05-312420.002420.002420.002420.009002178000
2017-05-302406.002420.002406.002420.00300723200
2017-05-292407.002407.002405.002405.0011002646500
2017-05-262405.002410.002402.002407.0020004809700
2017-05-252427.002427.002406.002406.0013003134100
2017-05-242428.002428.002404.002427.0023005565300
2017-05-232430.002437.002428.002428.0015003645700
2017-05-222436.002438.002428.002438.009002188000
2017-05-192439.002439.002436.002436.007001706600
2017-05-182442.002442.002419.002439.0017004130400
2017-05-172420.002445.002411.002421.0020004852800
2017-05-162412.002447.002412.002420.0033008006800
2017-05-152431.002456.002403.002411.0023005579300
2017-05-122403.002426.002401.002411.0019004580000
2017-05-112410.002410.002400.002410.008001925500
2017-05-102400.002405.002398.002399.0020004800100
2017-05-092398.002400.002398.002400.0015003598900
2017-05-082384.002400.002384.002391.0013003106800
2017-05-022379.002400.002379.002384.0011002623300
2017-05-012370.002374.002360.002370.009002129600
2017-04-282375.002388.002358.002370.0023005447200
2017-04-272393.002394.002375.002375.007001673500
2017-04-262367.002367.002367.002367.00300710100
2017-04-252373.002380.002367.002380.008001899100
2017-04-242386.002386.002353.002355.0014003313300
2017-04-212385.002385.002375.002380.006001429100
2017-04-202370.002430.002350.002384.0026006180900
2017-04-192398.002398.002361.002376.0014003332900
2017-04-182390.002400.002390.002399.00400957900
2017-04-172324.002467.002324.002350.0014003365800
2017-04-142324.002324.002320.002320.007001624600
2017-04-132312.002349.002312.002320.0015003480400
2017-04-122334.002334.002313.002313.0019004409400
2017-04-112365.002365.002334.002334.0041009646400
2017-04-102377.002378.002365.002365.0017004028200
2017-04-072395.002395.002376.002376.0024005710300
2017-04-062400.002401.002398.002398.0039009360100
2017-04-052413.002413.002402.002413.0029006982200
2017-04-042417.002439.002417.002420.0033008001000
2017-04-032451.002452.002402.002429.00570013855900
2017-03-312464.002464.002450.002451.0024005890100
2017-03-302462.002489.002462.002470.00460011358300
2017-03-292491.002550.002441.002475.002590064626700
2017-03-282605.002648.002600.002648.00990025911600
2017-03-272601.002608.002601.002605.00410010677600
2017-03-242595.002610.002592.002609.00500012996300
2017-03-232592.002600.002592.002595.0024006235400
2017-03-222590.002610.002590.002600.00390010120400
2017-03-212620.002620.002590.002600.00930024256700
2017-03-172638.002638.002620.002620.00620016304900
2017-03-162634.002648.002634.002638.00470012412000
2017-03-152631.002637.002630.002636.0032008420600
2017-03-142630.002637.002625.002627.00570015000400
2017-03-132622.002635.002622.002627.00420011039600
2017-03-102623.002629.002622.002629.0019004986000
2017-03-092615.002617.002611.002615.0020005230200
2017-03-082603.002620.002603.002615.0025006537100
2017-03-072617.002620.002603.002603.0028007321700
2017-03-062612.002619.002610.002613.0023006007300
2017-03-032612.002618.002601.002611.0038009905600
2017-03-022612.002627.002612.002612.0032008376500
2017-03-012650.002650.002580.002612.00400010441400
2017-02-282630.002652.002605.002605.00550014469800
2017-02-272570.002580.002560.002578.00430011043300
2017-02-242549.002600.002548.002560.00480012360700
2017-02-232531.002539.002521.002538.0023005817400
2017-02-222504.002570.002504.002526.00500012612500
2017-02-212497.002505.002491.002504.0038009499200
2017-02-202498.002499.002480.002497.0024005987900
2017-02-172478.002499.002472.002478.0033008189400
2017-02-162480.002485.002470.002478.0013003220300
2017-02-152458.002490.002442.002480.00440010858500
2017-02-142445.002451.002432.002436.00520012714000
2017-02-132425.002436.002425.002432.0013003157800
2017-02-102425.002427.002418.002421.0021005084500
2017-02-092431.002438.002422.002428.00490011910000
2017-02-082432.002433.002430.002431.0018004375700
2017-02-072411.002430.002410.002429.0029007019200
2017-02-062416.002416.002401.002409.0022005301500
2017-02-032401.002409.002401.002409.0016003848300
2017-02-022413.002418.002403.002407.0029006991700
2017-02-012397.002416.002397.002400.00470011290100
2017-01-312390.002400.002385.002397.0033007895600
2017-01-302379.002385.002375.002384.0015003569100
2017-01-272388.002389.002370.002371.00440010471200
2017-01-262380.002390.002373.002385.00560013341900
2017-01-252366.002378.002366.002375.0031007350400
2017-01-242369.002369.002362.002369.0027006389300
2017-01-232360.002368.002355.002368.00890021013100
2017-01-202359.002360.002353.002360.0018004245200
2017-01-192359.002359.002350.002359.0011002588700
2017-01-182351.002358.002350.002356.0018004235700
2017-01-172351.002360.002351.002351.0011002588800
2017-01-162360.002360.002351.002351.0010002354800
2017-01-132343.002360.002342.002360.0036008464200
2017-01-122348.002354.002346.002354.0021004936100
2017-01-112360.002369.002350.002353.0029006837600
2017-01-102351.002360.002351.002351.0033007770300
2017-01-062349.002351.002340.002351.0030007048300
2017-01-052345.002350.002338.002349.0013003048200
2017-01-042330.002340.002330.002340.0012002798000
2016-12-302338.002339.002329.002329.009002100800
2016-12-292330.002335.002328.002328.0012002797000
2016-12-282339.002339.002328.002328.005001167100
2016-12-272321.002328.002320.002328.0035008126300
2016-12-262330.002330.002325.002325.009002094800
2016-12-222332.002334.002320.002330.0026006047300
2016-12-212329.002343.002329.002332.0017003963400
2016-12-202330.002343.002330.002334.0010002335800
2016-12-192325.002335.002325.002330.0016003726100
2016-12-162321.002327.002321.002322.0016003717500
2016-12-152348.002348.002321.002321.0026006059800
2016-12-142336.002340.002330.002330.008001866800
2016-12-132340.002340.002335.002336.008001870500
2016-12-122332.002335.002332.002335.0015003500100
2016-12-092330.002332.002321.002332.0011002558100
2016-12-082331.002334.002330.002330.007001632500
2016-12-072332.002332.002324.002331.005001163700
2016-12-062325.002332.002325.002325.0019004424700
2016-12-052323.002326.002321.002325.006001394600
2016-12-022318.002323.002317.002320.00400927800
2016-12-012321.002327.002321.002327.008001859200
2016-11-302321.002321.002313.002321.008001855400
2016-11-292310.002311.002310.002311.00300693200
2016-11-282325.002325.002310.002310.0017003942900
2016-11-252324.002324.002320.002320.0012002787800
2016-11-242320.002320.002315.002316.0014003244900
2016-11-222319.002319.002314.002319.005001159000
2016-11-212319.002319.002310.002316.0010002313800
2016-11-182307.002308.002306.002308.005001153500
2016-11-172318.002318.002308.002314.0014003242700
2016-11-162306.002307.002306.002306.005001153300
2016-11-152311.002315.002304.002306.0014003228300
2016-11-142320.002320.002305.002311.00400924700
2016-11-112319.002319.002315.002316.006001389800
2016-11-102304.002327.002304.002319.0012002775900
2016-11-092304.002327.002300.002300.0032007386100
2016-11-082303.002304.002303.002303.0012002763700
2016-11-072310.002310.002305.002305.00400922700
2016-11-042310.002310.002310.002310.005001155000
2016-11-022315.002315.002310.002310.008001849900
2016-11-012323.002323.002312.002320.0016003703700
2016-10-312323.002325.002323.002323.0010002323600
2016-10-282312.002322.002312.002322.00400927800
2016-10-272304.002319.002304.002310.0018004152900
2016-10-262316.002318.002316.002318.006001390100
2016-10-252324.002324.002316.002318.008001855800
2016-10-242322.002324.002318.002319.0020004643300
2016-10-212320.002320.002319.002319.00200463900
2016-10-202347.002347.002318.002320.0034007938600
2016-10-192330.002331.002317.002317.0014003255000
2016-10-182319.002330.002319.002330.0025005818900
2016-10-172319.002323.002319.002319.005001160000
2016-10-142321.002321.002320.002320.00400928200
2016-10-132335.002335.002321.002321.00200465600
2016-10-122320.002328.002320.002328.00400928900
2016-10-112323.002330.002322.002322.005001162100
2016-10-072317.002330.002317.002330.0013003022600
2016-10-062320.002329.002315.002317.0024005571500
2016-10-052314.002321.002314.002320.007001623500
2016-10-042322.002322.002314.002314.009002084400
2016-10-032321.002322.002315.002315.0013003013800
2016-09-302318.002321.002312.002321.0022005096800
2016-09-292305.002314.002305.002310.0020004616200
2016-09-282288.002307.002288.002301.00640014683400
2016-09-272311.002359.002311.002355.00820019155800
2016-09-262345.002358.002345.002358.0031007286300
2016-09-232350.002359.002346.002357.0030007064600
2016-09-212355.002355.002346.002355.007001645800
2016-09-202340.002354.002339.002350.0021004931400
2016-09-162348.002351.002340.002340.0037008681200
2016-09-152345.002349.002345.002347.007001643500
2016-09-142345.002348.002342.002342.0011002580000
2016-09-132344.002348.002343.002345.0012002813900
2016-09-122349.002349.002322.002344.0026006067800
2016-09-092348.002349.002348.002349.005001174100
2016-09-082347.002348.002345.002348.008001877200
2016-09-072350.002350.002347.002347.0010002349400
2016-09-062345.002345.002336.002345.0011002576200
2016-09-052330.002340.002330.002339.0017003968000
2016-09-022328.002328.002328.002328.00300698400
2016-09-012340.002340.002330.002330.007001633600
2016-08-312322.002333.002322.002333.00400932000
2016-08-302330.002332.002320.002332.008001860000
2016-08-292321.002335.002321.002334.005001165800
2016-08-262320.002330.002318.002318.007001624800
2016-08-252337.002337.002317.002325.006001399000
2016-08-242319.002330.002313.002313.0021004865600
2016-08-2300
2016-08-222312.002313.002312.002313.00200462500
2016-08-192315.002315.002311.002312.00400925200
2016-08-182306.002315.002306.002315.00400923700
2016-08-172302.002329.002302.002305.0021004841700
2016-08-162329.002330.002307.002325.0014003258000
2016-08-152306.002325.002306.002325.00200463100
2016-08-122320.002320.002308.002308.00400926800
2016-08-102320.002320.002301.002302.006001387900
2016-08-092315.002316.002307.002307.008001847800
2016-08-082307.002308.002307.002308.00200461500
2016-08-052312.002312.002307.002307.00400924300
2016-08-042310.002319.002310.002313.00300694200
2016-08-032319.002321.002307.002307.00300694700
2016-08-022319.002319.002315.002318.007001622500
2016-08-012320.002320.002315.002315.005001158500
2016-07-292318.002320.002301.002318.0017003939100
2016-07-282305.002309.002292.002309.0018004140300
2016-07-272311.002321.002307.002316.0010002314800
2016-07-262312.002312.002305.002308.005001154000
2016-07-252310.002310.002302.002310.005001154200
2016-07-222310.002310.002302.002302.00400922400
2016-07-212302.002310.002302.002310.00400923200
2016-07-202310.002310.002305.002305.009002076700
2016-07-192301.002310.002301.002310.006001384600
2016-07-152304.002307.002303.002305.0018004148500
2016-07-142300.002300.002300.002300.00100230000
2016-07-132300.002300.002291.002291.008001837400
2016-07-122299.002299.002284.002298.006001375200
2016-07-112303.002303.002282.002283.0012002749400
2016-07-082298.002299.002279.002279.0019004343300
2016-07-072299.002299.002280.002280.0013002985000
2016-07-062280.002298.002280.002298.0012002739700
2016-07-052297.002297.002290.002290.00200458700
2016-07-042297.002297.002281.002283.0013002976300
2016-07-012297.002297.002278.002297.0014003200000
2016-06-302284.002297.002275.002297.009002055800
2016-06-292271.002284.002271.002275.0011002506100
2016-06-282299.002299.002270.002270.006001366300
2016-06-272255.002290.002250.002261.0027006101400
2016-06-242289.002300.002252.002252.0040009056700
2016-06-232288.002300.002288.002289.006001375600
2016-06-222297.002308.002281.002283.006001375800

   ※ 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