[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 
2017-11-222471.002477.002467.002477.0020004941700
2017-11-212470.002480.002470.002470.0014003464000
2017-11-202460.002490.002460.002464.0022005437900
2017-11-172459.002459.002456.002456.005001228600
2017-11-162462.002462.002459.002459.0011002705300
2017-11-152459.002463.002459.002462.0016003936300
2017-11-142447.002468.002447.002459.0016003931200
2017-11-132479.002479.002446.002447.0031007646800
2017-11-102479.002479.002451.002475.0024005913700
2017-11-092447.002497.002447.002455.0028006894900
2017-11-082436.002469.002429.002451.00520012708900
2017-11-072432.002433.002430.002430.0031007537500
2017-11-062426.002435.002425.002434.0017004130900
2017-11-022430.002432.002422.002425.0028006797600
2017-11-012416.002426.002416.002422.0029007017600
2017-10-312423.002423.002415.002415.0019004591800
2017-10-302425.002426.002415.002423.0023005563700
2017-10-272408.002420.002408.002409.0019004585600
2017-10-262407.002410.002402.002408.0024005774100
2017-10-252401.002407.002401.002402.008001922500
2017-10-242401.002409.002400.002401.0017004083000
2017-10-232402.002409.002402.002403.009002163600
2017-10-202401.002407.002400.002400.0020004807100
2017-10-192400.002406.002400.002401.0015003607300
2017-10-182400.002402.002400.002402.00300720400
2017-10-172402.002406.002395.002406.0026006244500
2017-10-162404.002405.002402.002402.007001682000
2017-10-132406.002406.002404.002404.00300721600
2017-10-122398.002405.002391.002404.008001918500
2017-10-112393.002404.002390.002404.0028006711500
2017-10-102400.002400.002391.002400.008001916700
2017-10-062402.002402.002400.002400.006001441000
2017-10-052404.002404.002390.002390.0021005033100
2017-10-042399.002401.002399.002400.0019004560300
2017-10-032400.002400.002385.002390.0021005024300
2017-10-022388.002400.002388.002400.00200478800
2017-09-292385.002399.002384.002397.008001913200
2017-09-282385.002387.002380.002387.0020004769400
2017-09-272367.002388.002351.002388.0039009203200
2017-09-262380.002397.002379.002379.0029006905800
2017-09-252395.002395.002386.002386.0014003345800
2017-09-222389.002395.002385.002385.0015003581800
2017-09-212393.002395.002389.002389.0018004306000
2017-09-202393.002394.002392.002393.0010002392900
2017-09-192399.002400.002391.002394.0019004552900
2017-09-152388.002393.002375.002389.0032007637700
2017-09-142400.002400.002389.002389.0038009109800
2017-09-132402.002406.002402.002403.005001201800
2017-09-122401.002404.002401.002402.0010002402200
2017-09-112400.002404.002400.002401.009002161100
2017-09-082408.002408.002400.002400.0015003602000
2017-09-072400.002407.002400.002403.008001921000
2017-09-062402.002403.002400.002403.007001681100
2017-09-052405.002405.002403.002403.00300721100
2017-09-042402.002406.002402.002402.0011002642600
2017-09-012405.002406.002403.002406.006001442900
2017-08-312403.002403.002402.002402.006001441300
2017-08-302402.002407.002402.002407.0012002884400
2017-08-292407.002407.002402.002402.006001442300
2017-08-282400.002408.002400.002408.0017004084000
2017-08-252405.002409.002405.002409.00300722000
2017-08-242406.002406.002400.002400.0031007443100
2017-08-232403.002403.002403.002403.00100240300
2017-08-222409.002409.002403.002406.0012002886700
2017-08-212414.002414.002410.002410.0012002894100
2017-08-182410.002414.002408.002414.0022005299300
2017-08-172417.002417.002409.002409.005001205300
2017-08-162419.002419.002409.002409.0015003618900
2017-08-152410.002415.002407.002410.006001446400
2017-08-142409.002415.002405.002407.0020004815300
2017-08-102412.002412.002405.002405.005001204400
2017-08-092406.002412.002406.002412.00200481800
2017-08-082408.002410.002406.002406.008001925900
2017-08-072407.002437.002407.002410.0015003642200
2017-08-042405.002410.002405.002407.006001444300
2017-08-032405.002405.002402.002402.00300721200
2017-08-022401.002406.002401.002405.007001682000
2017-08-012401.002408.002401.002408.0015003602600
2017-07-312407.002407.002405.002405.00400962600
2017-07-282401.002405.002401.002405.0014003365600
2017-07-272401.002401.002401.002401.00200480200
2017-07-262402.002402.002400.002400.0013003120400
2017-07-252403.002403.002401.002401.007001681600
2017-07-242401.002402.002401.002401.006001440800
2017-07-212405.002409.002405.002405.00300721900
2017-07-202401.002407.002401.002407.0010002401600
2017-07-192400.002405.002400.002400.005001200500
2017-07-182405.002405.002400.002400.0031007444100
2017-07-142405.002405.002400.002405.0020004802900
2017-07-132406.002406.002402.002402.00200480800
2017-07-122406.002406.002406.002406.00200481200
2017-07-112401.002405.002400.002405.00300720600
2017-07-102408.002408.002401.002401.005001201900
2017-07-072399.002401.002399.002401.005001199900
2017-07-062399.002401.002399.002399.008001919900
2017-07-052400.002401.002399.002400.0010002400000
2017-07-042408.002408.002400.002400.0015003601300
2017-07-032409.002409.002401.002405.005001202200
2017-06-302401.002410.002401.002409.00400962900
2017-06-292400.002409.002400.002401.007001682500
2017-06-282402.002402.002401.002401.00300720500
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

   ※ 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。 

Twitter