[2228 JQスタンダード] シベール 日足 時系列データ

[2228 JQスタンダード] シベール (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183290.003290.003275.003290.0016005256000
2017-08-173285.003290.003285.003285.0013004272000
2017-08-163280.003285.003260.003285.0013004260000
2017-08-153265.003275.003265.003270.0013004251500
2017-08-143265.003270.003260.003270.0018005879000
2017-08-103280.003290.003275.003275.0015004919500
2017-08-093275.003280.003255.003280.0021006853000
2017-08-083250.003275.003245.003270.0024007822500
2017-08-073235.003260.003220.003260.00420013586500
2017-08-043295.003315.003205.003240.00860028149500
2017-08-033315.003320.003300.003300.00450014879500
2017-08-023320.003320.003300.003320.0025008280000
2017-08-013295.003345.003290.003330.00560018552000
2017-07-313285.003300.003275.003295.0023007566500
2017-07-283255.003300.003250.003290.00380012442000
2017-07-273250.003270.003245.003260.0026008464500
2017-07-263230.003250.003220.003250.0025008082500
2017-07-253220.003230.003210.003215.0011003543000
2017-07-243205.003225.003185.003215.00380012174500
2017-07-213195.003200.003180.003200.0015004787500
2017-07-203175.003190.003175.003190.0013004139000
2017-07-193185.003185.003175.003175.008002545000
2017-07-183180.003185.003155.003180.0025007930500
2017-07-143170.003190.003170.003170.0019006034500
2017-07-133155.003165.003155.003165.0013004108000
2017-07-123150.003155.003140.003155.0011003466500
2017-07-113135.003150.003135.003150.0018005661000
2017-07-103135.003140.003125.003140.0019005953500
2017-07-073145.003145.003110.003140.009002815000
2017-07-063125.003145.003120.003145.0010003129500
2017-07-053150.003150.003095.003135.00450014041000
2017-07-043145.003145.003135.003145.0019005970500
2017-07-033135.003145.003120.003145.00370011595500
2017-06-303125.003135.003120.003135.0022006879500
2017-06-293120.003135.003110.003130.0025007806500
2017-06-283095.003115.003095.003115.0012003730500
2017-06-273100.003105.003100.003100.0015004652000
2017-06-263095.003095.003090.003095.009002783500
2017-06-233090.003095.003085.003095.0013004020000
2017-06-223080.003090.003075.003090.009002773500
2017-06-213090.003090.003075.003080.0023007090000
2017-06-203095.003100.003090.003090.0010003093000
2017-06-193100.003100.003085.003100.009002782000
2017-06-163090.003100.003090.003100.005001547000
2017-06-153090.003110.003090.003095.0010003097500
2017-06-143095.003105.003090.003090.0012003717000
2017-06-133100.003110.003085.003100.0010003100500
2017-06-123095.003105.003090.003100.0015004646000
2017-06-093085.003095.003085.003095.00300927500
2017-06-083100.003100.003085.003085.004001236000
2017-06-073100.003100.003080.003100.0014004334500
2017-06-063080.003100.003080.003100.0012003709000
2017-06-053055.003085.003055.003085.0020006133500
2017-06-023060.003065.003060.003060.0015004592500
2017-06-013055.003060.003055.003060.009002752500
2017-05-313055.003065.003055.003060.009002754000
2017-05-303060.003060.003055.003055.00300917500
2017-05-293060.003065.003055.003065.0013003979500
2017-05-263050.003060.003050.003060.006001832000
2017-05-253055.003060.003050.003050.008002445000
2017-05-243050.003060.003050.003060.0012003667000
2017-05-233050.003060.003050.003050.009002750000
2017-05-223045.003055.003045.003050.009002746000
2017-05-193050.003055.003045.003045.008002439500
2017-05-183040.003045.003040.003045.006001824500
2017-05-173050.003050.003045.003045.006001829500
2017-05-163045.003050.003045.003045.007002133000
2017-05-153040.003050.003040.003040.007002131000
2017-05-123050.003050.003040.003040.005001523000
2017-05-113050.003050.003045.003045.0014004267500
2017-05-103045.003045.003045.003045.00200609000
2017-05-093045.003050.003035.003050.0011003347500
2017-05-083040.003045.003035.003045.0015004563500
2017-05-023035.003040.003030.003040.008002426500
2017-05-013030.003045.003030.003030.0010003036500
2017-04-283035.003040.003030.003030.0014004249000
2017-04-273035.003035.003035.003035.00300910500
2017-04-263030.003035.003030.003035.005001517000
2017-04-253035.003035.003020.003020.006001819500
2017-04-243015.003015.003010.003015.004001205500
2017-04-213030.003030.003005.003015.0010003015500
2017-04-203010.003025.003005.003025.0017005129000
2017-04-193010.003020.003010.003015.008002410500
2017-04-183015.003020.003015.003020.006001810000
2017-04-173020.003020.003005.003010.0011003313500
2017-04-143015.003020.003010.003010.0011003317000
2017-04-133010.003010.003010.003010.005001505000
2017-04-123020.003020.003010.003010.006001808000
2017-04-113020.003020.003020.003020.00200604000
2017-04-103010.003015.003010.003010.005001505500
2017-04-073010.003010.003010.003010.005001505000
2017-04-063010.003010.003010.003010.006001806000
2017-04-053015.003020.003010.003010.008002412500
2017-04-043010.003020.003005.003010.0015004519500
2017-04-033015.003020.003005.003005.0013003913000
2017-03-313020.003020.003015.003015.006001810000
2017-03-303015.003020.003015.003020.006001810500
2017-03-293010.003010.003010.003010.00300903000
2017-03-283010.003015.003005.003010.007002106000
2017-03-273015.003015.003005.003010.0028008430000
2017-03-243015.003015.003005.003005.005001506000
2017-03-233010.003010.003005.003010.0012003611500
2017-03-223020.003020.003010.003010.0014004218500
2017-03-213020.003020.003015.003015.0020006034500
2017-03-173015.003020.003015.003020.0017005128000
2017-03-163020.003020.003015.003015.005001508500
2017-03-153020.003020.003015.003020.009002716500
2017-03-143020.003020.003015.003015.007002113000
2017-03-133020.003020.003015.003020.0010003019000
2017-03-103020.003020.003015.003020.007002113000
2017-03-093010.003020.003010.003020.004001206000
2017-03-083020.003020.003010.003010.008002411000
2017-03-073010.003020.003010.003010.0014004217000
2017-03-063015.003020.003010.003010.007002109500
2017-03-033010.003020.003010.003010.009002711000
2017-03-023015.003015.003010.003010.0015004522000
2017-03-013010.003015.003010.003010.0019005720000
2017-02-283010.003010.003005.003005.0022006619500
2017-02-273010.003010.003000.003010.0029008716500
2017-02-243005.003020.003005.003010.001260037924500
2017-02-233060.003080.003060.003080.00620019030500
2017-02-223060.003060.003055.003060.0030009177000
2017-02-213055.003060.003055.003055.0021006421500
2017-02-203055.003060.003050.003060.0024007333500
2017-02-173055.003055.003045.003045.0024007326000
2017-02-163055.003060.003050.003050.0018005495500
2017-02-153055.003055.003050.003055.0014004272500
2017-02-143045.003055.003045.003055.0011003354500
2017-02-133050.003050.003045.003050.0027008232500
2017-02-103040.003050.003040.003050.0015004567500
2017-02-093045.003045.003035.003040.0015004562500
2017-02-083040.003045.003040.003040.007002128500
2017-02-073045.003045.003040.003040.0014004256500
2017-02-063035.003050.003035.003040.0026007906000
2017-02-033035.003045.003035.003040.0016004866500
2017-02-023045.003045.003035.003035.007002128500
2017-02-013045.003045.003035.003035.0012003650500
2017-01-313045.003045.003030.003030.0014004257000
2017-01-303045.003045.003025.003025.0021006371000
2017-01-273040.003045.003040.003040.0010003043000
2017-01-263030.003040.003030.003030.008002428500
2017-01-253040.003040.003025.003025.009002733000
2017-01-243035.003040.003020.003025.0015004546000
2017-01-233040.003040.003030.003040.007002127000
2017-01-203040.003040.003020.003020.006001818000
2017-01-193030.003040.003020.003020.008002425000
2017-01-183020.003025.003020.003025.00300906500
2017-01-173035.003035.003020.003020.0013003933000
2017-01-163030.003035.003025.003025.0010003027500
2017-01-133030.003030.003030.003030.005001515000
2017-01-123040.003040.003025.003035.0011003336000
2017-01-113025.003040.003025.003040.0016004860000
2017-01-103035.003040.003035.003035.0012003643000
2017-01-063030.003035.003025.003035.0015004547000
2017-01-053020.003040.003020.003040.0017005145500
2017-01-043030.003030.003015.003030.0022006658000
2016-12-303025.003030.003015.003030.0014004238500
2016-12-293020.003025.003020.003020.009002719500
2016-12-283020.003025.003010.003020.0011003322000
2016-12-273025.003025.003005.003005.0014004223500
2016-12-263015.003015.003015.003015.009002713500
2016-12-223010.003020.003005.003015.0016004819000
2016-12-213005.003010.003005.003005.008002405000
2016-12-203010.003010.003005.003005.005001504000
2016-12-193005.003025.003005.003010.009002712500
2016-12-163020.003020.003005.003005.007002111000
2016-12-153005.003015.003000.003015.009002704000
2016-12-143020.003020.003005.003010.0013003919000
2016-12-133010.003020.003005.003015.0012003615500
2016-12-123010.003020.003000.003010.0010003009000
2016-12-093005.003010.003000.003010.007002103500
2016-12-083000.003005.002998.003005.0010003001100
2016-12-073000.003000.003000.003000.009002700000
2016-12-063010.003010.003000.003000.009002705000
2016-12-053020.003020.003005.003005.008002413000
2016-12-023010.003010.003000.003000.004001202000
2016-12-013015.003015.003010.003010.0010003012000
2016-11-303010.003015.003010.003015.004001205000
2016-11-293015.003015.003005.003005.005001506500
2016-11-282998.003020.002998.003015.0026007821100
2016-11-252996.002997.002995.002997.008002396800
2016-11-242995.002999.002995.002997.007002098000
2016-11-222995.002996.002990.002995.0012003592600
2016-11-212990.002993.002982.002984.0017005077300
2016-11-182988.002989.002981.002987.005001493400
2016-11-172985.002987.002981.002987.006001790700
2016-11-162975.002989.002975.002989.00200596400
2016-11-152976.002977.002972.002977.00300892500
2016-11-142970.002985.002970.002976.0012003571700
2016-11-112975.002975.002970.002971.0010002973100
2016-11-102963.002994.002963.002976.009002679600
2016-11-092980.002980.002955.002957.00470013947000
2016-11-082987.002987.002975.002980.0016004773600
2016-11-072988.002988.002972.002986.006001788100
2016-11-042975.002975.002972.002972.0012003567600
2016-11-022979.002979.002972.002975.008002380500
2016-11-012970.002979.002970.002979.004001189800
2016-10-312967.002970.002965.002965.008002373800
2016-10-282970.002972.002968.002968.005001484900
2016-10-272980.002980.002970.002970.00300892500
2016-10-262984.002984.002966.002978.0011003275900
2016-10-252980.002980.002965.002965.005001484800
2016-10-242970.002970.002965.002967.008002373700
2016-10-212966.002967.002966.002967.00200593300
2016-10-202971.002971.002966.002966.007002077900
2016-10-192983.002983.002973.002973.00300893100
2016-10-182982.002987.002972.002972.0011003276400
2016-10-172982.002982.002982.002982.00300894600
2016-10-142966.002969.002965.002965.0010002966200
2016-10-132962.002966.002962.002966.00300889400
2016-10-122957.002965.002957.002962.008002369000
2016-10-112953.002981.002953.002956.0010002957800
2016-10-072949.002965.002949.002952.00350010324900
2016-10-062958.002967.002958.002960.005001480200
2016-10-052964.002965.002958.002958.0016004737600
2016-10-042966.002966.002964.002964.004001185900
2016-10-032970.002970.002960.002960.0013003851800
2016-09-302961.002970.002961.002970.007002076300
2016-09-292957.002960.002957.002957.0014004140200
2016-09-282956.002963.002956.002963.004001183800
2016-09-272958.002958.002955.002955.005001478100
2016-09-262957.002960.002955.002955.0015004435300
2016-09-232959.002960.002957.002959.008002366900
2016-09-212951.002965.002951.002960.004001184100
2016-09-202950.002952.002950.002951.008002361000
2016-09-162965.002965.002950.002950.005001477900
2016-09-152948.002956.002948.002950.004001180900
2016-09-142945.002950.002942.002950.006001767000
2016-09-132941.002947.002941.002945.0012003531500
2016-09-122945.002946.002942.002942.006001766000
2016-09-0900
2016-09-082945.002946.002942.002946.009002649600
2016-09-072945.002945.002942.002945.004001177400
2016-09-062941.002946.002941.002945.007002060800
2016-09-052950.002950.002940.002943.0018005298700
2016-09-022942.002962.002941.002941.0025007370200
2016-09-012945.002950.002941.002941.0015004417400
2016-08-312948.002951.002942.002951.0014004124700
2016-08-302950.002964.002948.002948.00390011508100
2016-08-292900.002954.002900.002940.001170034201300
2016-08-263030.003045.003030.003030.00720021851000
2016-08-253030.003035.003025.003035.0032009698000
2016-08-243020.003030.003020.003030.0011003331000
2016-08-233015.003030.003015.003020.0013003926500
2016-08-223030.003030.003015.003020.0012003630000
2016-08-193010.003030.003010.003030.0010003019500
2016-08-183005.003025.003005.003020.0010003014000
2016-08-173020.003025.003010.003010.00340010262500
2016-08-163015.003020.003010.003015.0011003316000
2016-08-153010.003015.003010.003010.005001505500

   ※ 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