[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 
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
2016-06-173100.003100.003090.003090.0011003408000
2016-06-163170.003180.003100.003100.0026008156000
2016-06-153120.003170.003120.003170.0021006590500
2016-06-143105.003120.003100.003120.0017005282500
2016-06-133185.003185.003140.003140.0021006638000
2016-06-103155.003180.003150.003180.0017005382500
2016-06-093145.003180.003145.003180.0017005379500
2016-06-083125.003145.003125.003145.0021006587500
2016-06-073130.003130.003105.003130.0010003118000
2016-06-063115.003140.003110.003130.0029009057500
2016-06-033140.003145.003105.003115.0022006883500
2016-06-023105.003140.003085.003140.0027008388000
2016-06-013140.003165.003100.003105.00380011889000
2016-05-313185.003185.003130.003145.0023007255000
2016-05-303185.003195.003185.003185.0031009883500
2016-05-273175.003185.003175.003185.0016005088500
2016-05-263170.003170.003155.003170.0018005693500
2016-05-253150.003160.003145.003160.0021006617500
2016-05-243135.003145.003135.003145.0023007222500
2016-05-233125.003130.003125.003130.0028008760000
2016-05-203110.003125.003100.003125.009002798500
2016-05-193090.003110.003080.003110.0010003091000
2016-05-183110.003110.003085.003090.008002475000
2016-05-173100.003100.003100.003100.004001240000
2016-05-163120.003120.003100.003120.0011003426000
2016-05-133120.003120.003115.003115.0016004991000
2016-05-123080.003100.003065.003100.0011003400500
2016-05-113060.003100.003060.003080.0019005857000
2016-05-103090.003090.003055.003075.0010003081000
2016-05-093030.003100.003030.003100.0013004009000
2016-05-063015.003060.003015.003030.0017005142000
2016-05-023005.003070.003005.003070.0018005448000
2016-04-283035.003080.003035.003080.0015004583500
2016-04-273080.003080.003065.003065.009002769500
2016-04-263080.003080.003080.003080.00300924000
2016-04-253055.003080.003055.003080.0011003366000
2016-04-223055.003055.003025.003055.006001823500
2016-04-213030.003055.003030.003030.0012003638500
2016-04-203020.003045.003020.003045.006001818500
2016-04-193050.003050.003020.003020.007002126000
2016-04-183050.003050.003020.003020.008002425000
2016-04-153070.003070.003055.003055.00300918000
2016-04-143075.003080.003075.003075.005001538500
2016-04-133075.003075.003075.003075.00300922500
2016-04-123080.003100.003040.003040.0013003997000
2016-04-113065.003080.003060.003060.006001842000
2016-04-083025.003065.003025.003065.004001216500
2016-04-073070.003070.003025.003025.004001219500
2016-04-063035.003065.002960.003060.0014004216800
2016-04-053100.003100.003070.003070.0012003705500
2016-04-043100.003110.003075.003080.0022006802000
2016-04-013090.003095.003080.003085.009002779000
2016-03-313090.003090.003080.003090.0014004321500
2016-03-303080.003085.003070.003080.0010003079500
2016-03-293060.003085.003060.003080.0020006139000
2016-03-283055.003055.003045.003045.0013003966500
2016-03-253040.003040.003015.003040.0013003948500
2016-03-243035.003035.003025.003025.008002422000
2016-03-233035.003035.003035.003035.00200607000
2016-03-223040.003040.003030.003030.0017005162500
2016-03-182999.003030.002999.003015.0018005415800
2016-03-172994.002999.002990.002998.008002395500
2016-03-162985.002994.002985.002986.004001195100
2016-03-152980.002985.002975.002985.006001787900
2016-03-142968.002970.002966.002968.007002077700
2016-03-112959.002960.002959.002959.005001479800
2016-03-102960.002960.002960.002960.00200592000
2016-03-092955.002955.002955.002955.00100295500
2016-03-082957.002960.002955.002955.005001478900
2016-03-072960.002965.002957.002957.006001775800
2016-03-042946.002960.002946.002960.004001181100
2016-03-032952.002952.002941.002944.008002357100
2016-03-022957.002958.002952.002952.004001181900
2016-03-012950.002950.002950.002950.00100295000
2016-02-292960.002961.002946.002950.0016004728500
2016-02-262930.002940.002930.002940.0010002932000
2016-02-252928.002928.002900.002919.006001752200
2016-02-242890.002891.002890.002890.004001156100
2016-02-232910.002910.002881.002881.00300868100
2016-02-222867.002880.002867.002880.005001434900
2016-02-192888.002900.002888.002900.006001738700
2016-02-182898.002898.002898.002898.00200579600
2016-02-172850.002885.002850.002865.006001719800
2016-02-162885.002885.002885.002885.0011003173500
2016-02-152800.002839.002800.002839.006001690800
2016-02-122805.002866.002760.002760.0034009556300
2016-02-102872.002872.002830.002830.009002563200
2016-02-092820.002847.002820.002822.0015004237900
2016-02-082878.002898.002829.002898.0015004292500
2016-02-052811.002860.002811.002860.008002255600
2016-02-042850.002906.002850.002856.006001718800
2016-02-032914.002914.002850.002850.0019005489500
2016-02-022918.002939.002918.002939.008002340900
2016-02-012913.002960.002913.002918.0014004092000
2016-01-292955.002963.002955.002963.008002364900
2016-01-282930.002950.002929.002950.0021006166500
2016-01-272929.002929.002920.002920.009002632700
2016-01-262870.002900.002870.002900.009002591100
2016-01-252851.002900.002851.002862.0012003446400
2016-01-222810.002815.002807.002811.0010002810700
2016-01-212840.002850.002810.002810.0015004245000
2016-01-202878.002890.002850.002850.0014004016000
2016-01-192885.002889.002878.002878.005001441800
2016-01-182880.002896.002876.002881.0011003172500
2016-01-152879.002897.002879.002887.006001734100
2016-01-142899.002899.002841.002870.0023006577300
2016-01-132900.002900.002898.002900.008002319700
2016-01-122877.002910.002877.002900.0019005482300
2016-01-082901.002930.002895.002905.0026007551000
2016-01-072902.002931.002902.002908.009002629700
2016-01-062901.002932.002901.002929.0015004371400
2016-01-052898.002925.002897.002901.0026007545200
2016-01-042901.002911.002896.002904.0033009581500
2015-12-302991.002991.002933.002933.00420012437900
2015-12-292996.002996.002981.002981.00340010167900
2015-12-283035.003035.002976.002990.00970029191400
2015-12-253175.003175.003080.003175.001260039601500
2015-12-243125.003150.003125.003150.00430013483000
2015-12-223155.003155.003140.003150.0014004409500
2015-12-213130.003160.003125.003160.0030009423500
2015-12-183100.003160.003100.003125.00630019755000
2015-12-173060.003135.003060.003135.00480014880500
2015-12-163025.003060.003025.003050.0015004561500
2015-12-153025.003045.003025.003025.0017005156500
2015-12-143030.003040.003020.003020.00470014237000
2015-12-113085.003085.003060.003060.0025007696000
2015-12-103070.003070.003055.003055.0022006743000
2015-12-093065.003080.003060.003060.0022006748500
2015-12-083065.003070.003060.003070.0012003678500
2015-12-073070.003075.003060.003060.0015004603500
2015-12-043065.003075.003060.003075.0026007973000
2015-12-033045.003060.003045.003060.0013003970500
2015-12-023040.003060.003040.003045.0017005179000
2015-12-013040.003050.003040.003040.0010003044000
2015-11-303040.003040.003040.003040.0015004560000
2015-11-273045.003055.003040.003040.0012003658000
2015-11-263050.003060.003045.003045.0022006712500

   ※ 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