[2226 JQスタンダード] フレンテ 日足 時系列データ

[2226 JQスタンダード] フレンテ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122173.002189.002165.002167.0011002387500
2013-07-112161.002173.002161.002173.008001736300
2013-07-102160.002168.002160.002160.0022004753500
2013-07-092167.002167.002159.002159.0024005196700
2013-07-082150.002161.002150.002156.0028006024500
2013-07-052143.002143.002140.002143.0014002998400
2013-07-042148.002148.002141.002141.0011002359000
2013-07-032150.002150.002146.002146.0014003007600
2013-07-022142.002150.002142.002149.0021004505700
2013-07-012150.002151.002140.002141.0029006221800
2013-06-282140.002165.002135.002151.0022004724300
2013-06-272180.002230.002140.002190.00540011759300
2013-06-262200.002200.002100.002140.002430052945700
2013-06-252235.002270.002235.002264.003280073634500
2013-06-242266.002275.002265.002275.00930021112100
2013-06-212279.002279.002271.002275.0033007510600
2013-06-202271.002281.002271.002281.0021004778800
2013-06-192274.002275.002270.002271.0021004771300
2013-06-182269.002275.002268.002274.0025005677400
2013-06-172265.002275.002262.002268.0016003629400
2013-06-142270.002280.002260.002275.0015003402700
2013-06-132230.002258.002220.002237.0019004238200
2013-06-122260.002260.002255.002259.0011002484700
2013-06-112250.002260.002250.002260.009002028900
2013-06-102240.002250.002238.002250.0024005387800
2013-06-072250.002250.002120.002211.00680014897500
2013-06-062279.002285.002247.002283.0039008847700
2013-06-052282.002295.002280.002285.0024005479900
2013-06-042295.002297.002281.002281.0018004125600
2013-06-032300.002305.002288.002292.0019004367400
2013-05-312280.002309.002280.002300.0017003902600
2013-05-302300.002308.002290.002290.0022005054100
2013-05-292294.002309.002293.002309.0036008273900
2013-05-282300.002300.002281.002293.0016003673900
2013-05-272275.002300.002270.002280.0018004101000
2013-05-242270.002341.002270.002270.0037008471500
2013-05-232320.002330.002280.002280.0029006673500
2013-05-222335.002335.002300.002320.0016003707600
2013-05-212335.002335.002280.002300.0038008809900
2013-05-202326.002330.002310.002330.0027006274700
2013-05-172265.002300.002265.002298.0017003890300
2013-05-162285.002295.002265.002266.0023005238300
2013-05-152274.002300.002270.002285.0018004100400
2013-05-142270.002275.002260.002270.0041009297300
2013-05-132292.002292.002278.002278.00810018525600
2013-05-102310.002320.002295.002299.00540012433400
2013-05-092318.002319.002308.002310.0028006477000
2013-05-082301.002319.002300.002300.00450010363000
2013-05-072283.002299.002283.002299.0027006185500
2013-05-022273.002295.002270.002281.0020004551500
2013-05-012350.002350.002266.002266.00950021940300
2013-04-302270.002286.002269.002286.0043009798600
2013-04-262270.002270.002260.002260.0034007708300
2013-04-252259.002270.002259.002270.0033007468500
2013-04-242250.002259.002246.002250.0022004948200
2013-04-232244.002248.002241.002246.0017003814900
2013-04-222239.002245.002210.002240.0038008478300
2013-04-192190.002210.002182.002210.0031006808700
2013-04-182170.002188.002170.002180.0029006309200
2013-04-172163.002164.002160.002164.0013002809700
2013-04-162155.002158.002152.002156.0014003016700
2013-04-152165.002165.002158.002159.0012002593100
2013-04-122146.002150.002145.002150.0019004077600
2013-04-112133.002143.002133.002134.007001494700
2013-04-102135.002140.002132.002132.0015003206400
2013-04-092134.002135.002131.002134.0015003200000
2013-04-082135.002144.002132.002134.0017003629400
2013-04-052129.002132.002129.002130.0025005327000
2013-04-042102.002126.002090.002126.008001685000
2013-04-032070.002133.002070.002101.0020004230800
2013-04-022089.002089.002055.002068.0031006417200
2013-04-012135.002140.002090.002090.0024005075500
2013-03-292099.002110.002076.002095.0038007973400
2013-03-282060.002077.002058.002070.0024004955300
2013-03-272050.002055.002049.002055.0026005332900
2013-03-262054.002055.002048.002050.0015003078400
2013-03-252050.002050.002044.002044.0025005121100
2013-03-222048.002050.002042.002043.0014002864700
2013-03-212025.002042.002025.002040.0019003865300
2013-03-192049.002049.002013.002013.0048009759400
2013-03-182049.002049.002045.002046.0014002866700
2013-03-152049.002049.002042.002049.0020004092500
2013-03-142043.002045.002043.002044.005001021800
2013-03-132044.002044.002041.002041.007001430000
2013-03-122049.002049.002044.002044.008001637700
2013-03-112044.002049.002040.002045.0016003269900
2013-03-082044.002044.002035.002044.008001632000
2013-03-072034.002034.002032.002032.007001423500
2013-03-062050.002050.002044.002044.005001023800
2013-03-052050.002050.002012.002019.0022004492900
2013-03-042000.002008.001999.002008.0017003403900
2013-03-012000.002000.002000.002000.00200400000
2013-02-282000.002001.001991.002001.007001399200
2013-02-271999.002000.001999.002000.0011002199000
2013-02-261994.001998.001994.001998.0014002792400
2013-02-251993.001993.001992.001993.0028005580200
2013-02-221990.001990.001990.001990.00500995000
2013-02-211993.001993.001990.001990.009001792300
2013-02-201993.001993.001990.001993.0013002589100
2013-02-191993.001993.001992.001992.00500996400
2013-02-181990.001990.001990.001990.00400796000
2013-02-151993.001993.001985.001985.006001194200
2013-02-141990.001993.001990.001991.007001394000
2013-02-131983.001989.001982.001989.009001784700
2013-02-121983.001990.001983.001984.0012002382500
2013-02-081992.001992.001982.001982.009001788800
2013-02-071982.001985.001982.001985.00300595200
2013-02-061980.001993.001980.001982.0016003176000
2013-02-051988.001993.001980.001993.0022004368200
2013-02-041990.001992.001988.001988.0019003780600
2013-02-011991.001993.001990.001993.0010001990900
2013-01-311990.001993.001990.001993.00400796500
2013-01-301990.001990.001990.001990.00100199000
2013-01-292000.002000.001990.001990.0014002797000
2013-01-281985.001989.001984.001988.0023004567400
2013-01-251988.001989.001988.001988.0017003380200
2013-01-241989.001989.001987.001988.006001192900
2013-01-231990.001990.001975.001984.007001387500
2013-01-221978.001978.001971.001971.0012002370400
2013-01-211977.001978.001971.001971.0010001975900
2013-01-181988.001988.001969.001976.0012002376000
2013-01-171987.001987.001968.001968.0021004152000
2013-01-161993.001993.001987.001987.006001193500
2013-01-151985.001994.001985.001987.0011002186900
2013-01-111985.001985.001976.001985.0013002572400
2013-01-101984.001984.001978.001978.00500990100
2013-01-091979.001982.001978.001978.0010001980000
2013-01-081980.001980.001979.001979.00500989700
2013-01-071975.001980.001975.001980.007001383500
2013-01-041965.001980.001950.001970.0036007056100
2012-12-281971.001981.001965.001965.0031006117700
2012-12-271980.001980.001960.001975.0029005718000
2012-12-261955.001990.001955.001959.001360026661300
2012-12-252044.002095.002044.002095.002250046297200
2012-12-212039.002044.002038.002042.0020004079900
2012-12-202036.002038.002035.002038.007001425400
2012-12-192035.002035.002033.002033.0011002238200
2012-12-182025.002033.002025.002026.0010002027900
2012-12-172027.002030.002020.002020.0010002026600
2012-12-142017.002033.002017.002025.005001013700
2012-12-132021.002031.002016.002016.0011002224500
2012-12-122044.002045.002012.002034.0037007541300
2012-12-112039.002040.002023.002034.0030006110000
2012-12-102020.002020.002012.002016.0034006864200
2012-12-072009.002010.002008.002010.007001406400
2012-12-062008.002010.002008.002008.007001406000
2012-12-052000.002010.002000.002010.0018003606800
2012-12-042000.002000.001998.001998.009001799800
2012-12-031999.002000.001996.001996.007001399200
2012-11-301990.001994.001990.001994.00200398400
2012-11-291990.001993.001985.001990.00500994300
2012-11-281990.001990.001985.001985.0010001988200
2012-11-271988.001990.001988.001990.0012002386700
2012-11-261990.001990.001985.001988.0011002187900
2012-11-221980.001986.001979.001983.0015002971300
2012-11-211988.001988.001973.001980.00300594100
2012-11-201970.001970.001969.001969.006001181900
2012-11-191966.001968.001966.001968.00200393400
2012-11-161965.001968.001965.001965.00400786500
2012-11-151950.001950.001950.001950.00100195000
2012-11-141960.001960.001960.001960.00200392000
2012-11-131967.001967.001967.001967.00100196700
2012-11-121950.001955.001950.001955.00400780500
2012-11-091956.001956.001943.001950.00500974900
2012-11-081930.001950.001930.001943.0020003865300
2012-11-071963.001964.001963.001964.00200392700
2012-11-061958.001960.001952.001960.00500978200
2012-11-051950.001951.001950.001951.00400780200
2012-11-021961.001962.001950.001950.0020003910000
2012-11-011966.001970.001963.001963.007001375700
2012-10-3100
2012-10-301975.001980.001975.001980.00200395500
2012-10-291998.001998.001975.001975.0030005979700
2012-10-261998.001998.001975.001996.0036007168600
2012-10-251983.001983.001983.001983.0020003966000
2012-10-241986.001989.001983.001983.008001588600
2012-10-231982.001987.001982.001985.00400793900
2012-10-221985.001985.001982.001982.006001190400
2012-10-191983.001983.001983.001983.00100198300
2012-10-181980.001980.001980.001980.0012002376000
2012-10-171968.001980.001967.001970.007001380200
2012-10-161971.001971.001970.001970.006001182200
2012-10-151981.001982.001972.001972.009001781000
2012-10-121975.001975.001970.001971.00300591600
2012-10-111971.001971.001967.001968.009001772800
2012-10-101965.001966.001965.001966.00300589600
2012-10-091960.001965.001960.001965.009001765500
2012-10-051950.001950.001950.001950.00100195000
2012-10-041931.001950.001931.001950.00200388100
2012-10-031945.001945.001931.001931.00300582100
2012-10-0200
2012-10-011940.001959.001925.001959.006001163000
2012-09-281955.001955.001940.001940.0013002536600
2012-09-271960.001960.001956.001956.009001763600
2012-09-261940.001940.001940.001940.009001746000
2012-09-251937.001937.001922.001922.0011002127700
2012-09-241920.001921.001918.001918.007001343800
2012-09-211915.001915.001915.001915.00400766000
2012-09-201910.001914.001910.001914.00200382400
2012-09-191919.001919.001919.001919.006001151400
2012-09-181890.001900.001890.001900.00200379000
2012-09-141900.001900.001900.001900.00100190000
2012-09-131892.001900.001890.001900.007001325500
2012-09-121892.001892.001892.001892.00100189200
2012-09-111890.001890.001890.001890.00100189000
2012-09-101880.001890.001876.001890.009001694300
2012-09-071881.001881.001880.001880.00200376100
2012-09-061895.001895.001882.001882.007001322700
2012-09-051897.001897.001895.001895.00400758300
2012-09-0400
2012-09-031896.001901.001896.001901.00300569800
2012-08-311899.001899.001899.001899.00100189900
2012-08-3000
2012-08-291891.001923.001891.001921.00500954800
2012-08-281921.001921.001890.001890.0010001917900
2012-08-271919.001919.001909.001909.0011002108100
2012-08-241910.001910.001899.001900.0010001906900
2012-08-231881.001881.001881.001881.00100188100
2012-08-221870.001885.001870.001885.00300562700
2012-08-211878.001880.001877.001877.009001690000
2012-08-201876.001877.001870.001873.0018003373000
2012-08-171885.001885.001872.001873.0017003190900
2012-08-161886.001886.001878.001880.009001693500
2012-08-151900.001900.001888.001888.0011002078400
2012-08-141898.001898.001888.001889.0014002647200
2012-08-131905.001905.001900.001900.0017003231900
2012-08-101907.001907.001905.001905.00200381200
2012-08-091908.001908.001908.001908.00100190800
2012-08-081906.001906.001906.001906.00300571800
2012-08-0700
2012-08-061930.001930.001909.001909.00200383900
2012-08-031904.001937.001904.001937.00300574500
2012-08-021938.001938.001904.001904.00200384200
2012-08-011903.001903.001903.001903.00100190300
2012-07-311906.001906.001902.001903.007001333300
2012-07-301935.001935.001935.001935.00200387000
2012-07-271940.001940.001935.001935.0011002133500
2012-07-261917.001917.001910.001910.0010001914900
2012-07-251920.001920.001911.001915.0026004983600
2012-07-241931.001931.001920.001920.0010001924400
2012-07-231946.001946.001925.001944.006001159400
2012-07-201924.001924.001924.001924.00200384800
2012-07-191923.001923.001923.001923.00200384600
2012-07-181930.001930.001930.001930.00100193000
2012-07-171926.001930.001926.001930.00300578200
2012-07-131945.001945.001925.001925.006001162200
2012-07-121945.001945.001944.001944.00300583300
2012-07-111945.001945.001945.001945.00200389000
2012-07-101970.001971.001945.001945.0030005895100
2012-07-091968.001968.001950.001950.0027005306400

   ※ 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