[2226 JQスタンダード] 湖池屋 日足 時系列データ

[2226 JQスタンダード] 湖池屋 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-235040.005050.005030.005040.00310015618000
2017-06-225020.005030.005010.005030.00210010543000
2017-06-215010.005020.005000.005000.00340017022000
2017-06-205030.005030.004990.005020.00320016027000
2017-06-194985.005040.004980.004990.00640032068000
2017-06-165000.005000.004975.004980.0018008983000
2017-06-154980.004995.004980.004995.0014006985000
2017-06-144990.005000.004970.004980.00220010979500
2017-06-134950.004970.004950.004970.0011005450500
2017-06-124950.004950.004930.004950.00420020771000
2017-06-094975.004985.004945.004950.00240011907500
2017-06-084950.004970.004950.004970.009004461500
2017-06-074945.004960.004945.004950.0012005938500
2017-06-064940.004945.004920.004925.00260012823000
2017-06-054955.004955.004925.004925.0017008400500
2017-06-024960.004965.004935.004935.00320015844500
2017-06-014960.004980.004925.004930.00430021265000
2017-05-314990.004995.004970.004970.0014006980500
2017-05-304960.005000.004960.005000.0017008460500
2017-05-294950.005000.004930.004970.00470023329500
2017-05-264995.005040.004990.005000.00670033553500
2017-05-254985.004995.004975.004995.00300014957000
2017-05-245000.005000.004945.004985.00300014944500
2017-05-234900.004995.004900.004995.00850042065000
2017-05-224845.004880.004845.004875.0019009229000
2017-05-194820.004840.004820.004840.008003865500
2017-05-184800.004890.004800.004820.00350016865000
2017-05-174830.004850.004830.004830.00310014990500
2017-05-164830.004885.004830.004870.00270013114000
2017-05-154780.004865.004780.004830.00590028379000
2017-05-124820.004820.004780.004780.00420020160500
2017-05-114765.004805.004765.004795.00370017724000
2017-05-104730.004795.004730.004795.0020009528500
2017-05-094780.004780.004680.004730.00410019479000
2017-05-084645.004780.004610.004780.00430020069000
2017-05-024600.004600.004575.004575.0020009184000
2017-05-014590.004595.004565.004570.009004123500
2017-04-284525.004565.004520.004555.0022009996500
2017-04-274505.004565.004505.004525.0016007237000
2017-04-264580.004580.004510.004515.00230010409000
2017-04-254560.004565.004535.004560.00270012300000
2017-04-244595.004595.004560.004560.0015006860500
2017-04-214545.004550.004535.004550.0014006361500
2017-04-204500.004540.004495.004535.0019008573500
2017-04-194365.004495.004365.004490.00340015081500
2017-04-184365.004375.004340.004365.0022009602000
2017-04-174480.004480.004320.004400.00480021200500
2017-04-144520.004545.004385.004485.001030046181000
2017-04-134235.004385.004235.004380.00600025830500
2017-04-124185.004400.004185.004235.001140048522500
2017-04-114140.004265.004100.004200.0043600182145000
2017-04-104555.004555.004345.004350.00660029458000
2017-04-074610.004650.004520.004565.00370016990500
2017-04-064680.004680.004600.004610.00340015797000
2017-04-054770.004840.004670.004690.00350016612500
2017-04-044745.004850.004730.004755.00690033066500
2017-04-034715.004730.004680.004720.0016007533500
2017-03-314675.004700.004675.004695.008003749500
2017-03-304700.004705.004655.004675.0021009822000
2017-03-294670.004710.004620.004705.0017007942500
2017-03-284720.004750.004705.004705.00320015126000
2017-03-274705.004765.004700.004720.00560026448000
2017-03-244820.004850.004705.004705.001400066841500
2017-03-234905.004925.004860.004925.0018008807000
2017-03-224890.004980.004855.004930.00410020131500
2017-03-214850.004910.004850.004895.00300014638000
2017-03-174815.004835.004815.004825.0010004825000
2017-03-164770.004845.004765.004815.0013006234000
2017-03-154785.004910.004770.004770.00320015349500
2017-03-144720.004770.004720.004770.00430020371000
2017-03-134720.004785.004720.004765.0021009979500
2017-03-104725.004755.004715.004715.0013006148000
2017-03-094800.004800.004705.004745.0012005696500
2017-03-084720.004800.004710.004800.0020009485000
2017-03-074730.004745.004720.004720.00280013249000
2017-03-064785.004850.004750.004750.00550026325000
2017-03-034730.005000.004730.004855.00610029573500
2017-03-024730.004780.004710.004730.00400018998000
2017-03-014675.004750.004675.004720.00660031098500
2017-02-284905.004910.004665.004685.001100052596000
2017-02-274920.004970.004915.004915.00760037460000
2017-02-244870.005100.004870.005000.001620080701500
2017-02-234725.005300.004725.004830.0046600233138000
2017-02-224460.004655.004455.004655.00750034074500
2017-02-214395.004445.004310.004440.00760033410500
2017-02-204260.004390.004190.004300.00680029083000
2017-02-174080.004160.004070.004150.00470019309000
2017-02-164080.004080.004050.004080.0012004885000
2017-02-154065.004090.003980.004075.00420016964500
2017-02-144070.004070.004005.004060.0010004027500
2017-02-134025.004070.004025.004070.00260010500500
2017-02-104040.004090.004030.004090.00360014608000
2017-02-094050.004060.004030.004060.0013005258000
2017-02-084030.004045.004020.004045.0016006454500
2017-02-074010.004020.003995.004015.00280011226500
2017-02-063960.004000.003960.003995.0016006360000
2017-02-033970.003970.003925.003960.00380015048500
2017-02-023980.003980.003905.003905.0017006734500
2017-02-013905.003930.003890.003930.0018007042500
2017-01-313875.003905.003860.003885.0016006213000
2017-01-303875.003875.003835.003875.009003483000
2017-01-273840.003860.003815.003840.0022008452000
2017-01-263830.003830.003820.003830.0014005358000
2017-01-253800.003825.003780.003825.0026009881500
2017-01-243830.003830.003760.003790.006002274000
2017-01-233765.003850.003705.003850.00590022272500
2017-01-203760.003790.003735.003750.0011004141000
2017-01-193760.003760.003760.003760.004001504000
2017-01-183775.003810.003755.003760.0017006415500
2017-01-173800.003830.003780.003820.0014005327000
2017-01-163800.003850.003800.003815.0015005735000
2017-01-133760.003795.003760.003795.00380014313000
2017-01-123800.003830.003755.003830.0025009515500
2017-01-113790.003790.003730.003750.00370013853000
2017-01-103870.003870.003780.003790.00330012597000
2017-01-063900.003905.003845.003870.00630024407000
2017-01-053980.003980.003940.003940.00470018595500
2017-01-043935.004095.003905.003930.00780031065000
2016-12-303840.003935.003840.003935.00530020655000
2016-12-293760.003885.003760.003840.00770029500000
2016-12-283760.003845.003735.003760.001370051679000
2016-12-273890.003970.003785.003970.002130082351500
2016-12-263685.003970.003680.003775.002050077202000
2016-12-223680.003690.003660.003680.00400014716500
2016-12-213665.003680.003665.003675.0018006611500
2016-12-203660.003660.003630.003650.00280010214000
2016-12-193650.003690.003650.003665.0018006594000
2016-12-163620.003695.003620.003650.00460016817500
2016-12-153600.003620.003600.003620.0020007223500
2016-12-143570.003615.003570.003615.0025009004000
2016-12-133620.003620.003560.003590.00350012588500
2016-12-123560.003600.003550.003600.00440015702500
2016-12-093590.003590.003550.003590.00290010365000
2016-12-083600.003600.003550.003555.0017006065000
2016-12-073550.003610.003535.003550.00460016374500
2016-12-063680.003700.003530.003570.00810029342000
2016-12-053500.003640.003500.003625.00620022162000
2016-12-023400.003520.003400.003465.001170040532500
2016-12-013360.003395.003360.003395.00450015190500
2016-11-303330.003355.003330.003355.00370012367000
2016-11-293310.003330.003300.003310.00520017214000
2016-11-283300.003300.003285.003295.0022007255000
2016-11-253295.003300.003285.003300.0016005269500
2016-11-243295.003300.003275.003295.0025008225500
2016-11-223295.003300.003260.003300.0010003289000
2016-11-213295.003295.003250.003295.0028009189000
2016-11-183295.003300.003290.003290.0025008238000
2016-11-173270.003295.003270.003285.0019006230500
2016-11-163295.003300.003270.003270.0028009210500
2016-11-153295.003300.003240.003295.00340011164000
2016-11-143285.003295.003270.003295.00490016093000
2016-11-113290.003300.003280.003280.00310010197000
2016-11-103275.003300.003270.003275.00340011160500
2016-11-093225.003265.003220.003230.00360011654000
2016-11-083255.003285.003225.003225.00440014366000
2016-11-073245.003260.003225.003255.00470015260000
2016-11-043235.003240.003200.003235.0025008075000
2016-11-023210.003235.003200.003235.00390012536500
2016-11-013200.003210.003200.003205.00340010885500
2016-10-313190.003195.003185.003190.0013004147500
2016-10-283195.003195.003180.003185.0014004465500
2016-10-273190.003190.003160.003180.0030009552500
2016-10-263170.003175.003155.003175.00330010457500
2016-10-253155.003155.003140.003145.0030009457000
2016-10-243150.003150.003140.003145.0011003461500
2016-10-213145.003150.003125.003125.007002196000
2016-10-203115.003125.003110.003125.0024007478500
2016-10-193105.003110.003105.003110.0011003417500
2016-10-183100.003100.003090.003100.0015004646500
2016-10-173085.003095.003085.003095.0013004019500
2016-10-143100.003100.003080.003085.0014004330500
2016-10-133095.003100.003095.003095.007002168500
2016-10-123085.003090.003080.003090.0021006478000
2016-10-113060.003085.003060.003085.008002460000
2016-10-073045.003050.003045.003050.00300914000
2016-10-063080.003085.003045.003045.004001226000
2016-10-053060.003070.003060.003060.008002450000
2016-10-043050.003060.003050.003060.009002747500
2016-10-033035.003045.003035.003045.0013003952500
2016-09-303010.003020.003010.003015.005001507500
2016-09-293000.003025.003000.003025.005001503500
2016-09-283020.003020.002990.002999.008002402900
2016-09-273025.003025.003000.003000.009002714500
2016-09-263000.003010.003000.003010.007002101500
2016-09-232998.002999.002990.002990.0016004793300
2016-09-213025.003025.002995.002996.005001501200
2016-09-203010.003010.002984.002985.006001798900
2016-09-162982.002985.002982.002985.004001193300
2016-09-153010.003010.002982.002982.004001197200
2016-09-142999.003030.002989.002989.008002401200
2016-09-133020.003020.002986.002999.0014004208300
2016-09-122913.003125.002893.002967.00760022988500
2016-09-092928.002929.002906.002913.0010002921900
2016-09-082906.002914.002900.002914.0013003777300
2016-09-072896.002916.002896.002908.0019005517000
2016-09-062876.002925.002876.002900.00480013879200
2016-09-052905.002905.002802.002860.002120060775000
2016-09-023025.003025.003025.003025.00200605000
2016-09-013010.003010.003010.003010.00300903000
2016-08-312980.002999.002980.002999.006001792800
2016-08-303000.003000.002980.002980.005001498000
2016-08-293020.003020.002971.002971.006001807100
2016-08-262975.003010.002970.002970.0013003870200
2016-08-252980.002980.002980.002980.008002384000
2016-08-2400
2016-08-232987.002987.002987.002987.004001194800
2016-08-222993.003010.002988.002988.009002692300
2016-08-192993.003010.002993.003010.004001202300
2016-08-183005.003005.003005.003005.00200601000
2016-08-173020.003020.002997.002997.005001505400
2016-08-162998.002998.002996.002996.00300899200
2016-08-152998.003030.002998.003030.0010003001700
2016-08-123010.003045.003005.003045.007002108500
2016-08-103005.003010.003005.003010.00200601500
2016-08-0900
2016-08-083000.003045.003000.003005.0012003617500
2016-08-053005.003040.003005.003040.00300905000
2016-08-043030.003030.003020.003020.00200605000
2016-08-033045.003045.003045.003045.00200609000
2016-08-023050.003050.003050.003050.00300915000
2016-08-013060.003060.003050.003050.00300916000
2016-07-293060.003065.003050.003050.005001529500
2016-07-283040.003040.003040.003040.00100304000
2016-07-273075.003075.003055.003055.007002149500
2016-07-263045.003045.003030.003030.007002128500
2016-07-253025.003025.003025.003025.006001815000
2016-07-223020.003035.003015.003035.006001817500
2016-07-213025.003025.003025.003025.00200605000
2016-07-203040.003040.003020.003040.0010003036500
2016-07-193010.003040.003010.003040.004001211000
2016-07-153035.003035.003005.003010.008002416500
2016-07-143010.003010.003005.003005.00300902500
2016-07-133005.003010.003005.003010.005001503500
2016-07-123000.003035.003000.003005.008002412000
2016-07-113075.003075.002992.003000.0016004884200
2016-07-083055.003055.003010.003050.00380011555500
2016-07-072998.003040.002998.003040.0021006332900
2016-07-063030.003030.002957.002962.0021006277200
2016-07-053015.003040.003010.003010.0010003021000
2016-07-043010.003050.003010.003010.0021006369500
2016-07-013000.003000.002992.003000.007002098000
2016-06-303000.003060.003000.003000.0022006644000
2016-06-292940.003060.002940.002989.0030008978200
2016-06-282950.002950.002891.002932.00860025161500
2016-06-273025.003145.003025.003090.00600018425000
2016-06-243125.003125.003020.003025.00370011344000
2016-06-233100.003125.003090.003100.0021006512500
2016-06-223055.003110.003045.003105.00390011995000
2016-06-213050.003075.003025.003055.00360010963500
2016-06-203050.003075.003050.003070.0023007046000

   ※ 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