[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 
2017-12-132900.002910.002898.002899.0014004061100
2017-12-122900.002905.002900.002900.0015004351200
2017-12-112904.002904.002900.002900.008002322100
2017-12-082910.002911.002900.002902.0015004360400
2017-12-072905.002910.002900.002900.0014004063000
2017-12-062900.002903.002900.002901.006001740700
2017-12-052904.002904.002896.002901.00360010442400
2017-12-042915.002915.002903.002904.0012003489000
2017-12-012907.002910.002902.002910.0018005229700
2017-11-302905.002912.002904.002905.005001453100
2017-11-292917.002917.002905.002905.0010002906800
2017-11-282907.002916.002907.002913.008002328200
2017-11-272912.002914.002907.002907.0014004074200
2017-11-242912.002919.002912.002913.006001749400
2017-11-222919.002919.002910.002919.006001748500
2017-11-212926.002926.002910.002910.008002336400
2017-11-202925.002925.002908.002919.008002335800
2017-11-172939.002939.002912.002925.007002053200
2017-11-162902.002905.002902.002904.007002033000
2017-11-152910.002910.002903.002903.0016004650600
2017-11-142930.002930.002904.002905.0018005236700
2017-11-132904.002948.002903.002948.0021006113800
2017-11-102902.002905.002902.002904.0010002903400
2017-11-092908.002909.002903.002903.0026007555800
2017-11-082916.002924.002907.002907.0019005532000
2017-11-072915.002930.002913.002916.0013003793800
2017-11-062906.002930.002906.002910.00380011073700
2017-11-022904.002908.002903.002906.0014004067100
2017-11-012904.002909.002903.002906.0014004067400
2017-10-312910.002910.002902.002904.0013003776700
2017-10-302901.002909.002901.002901.0023006676900
2017-10-272900.002903.002900.002903.0012003481500
2017-10-262908.002908.002900.002900.0013003775800
2017-10-252904.002904.002900.002901.0023006673300
2017-10-242904.002907.002904.002904.008002324400
2017-10-232905.002905.002903.002904.0011003194500
2017-10-202901.002905.002900.002905.0011003191800
2017-10-192901.002904.002901.002904.007002031200
2017-10-182902.002902.002901.002902.0013003771900
2017-10-172904.002905.002902.002903.0012003483900
2017-10-162905.002910.002903.002903.0026007552700
2017-10-132905.002907.002902.002907.0014004065200
2017-10-122903.002909.002902.002905.0014004066000
2017-10-112910.002910.002902.002903.0012003485700
2017-10-102901.002910.002901.002910.0011003196600
2017-10-062912.002915.002909.002909.0011003203100
2017-10-052902.002908.002901.002908.0021006096300
2017-10-042901.002907.002901.002907.0012003485600
2017-10-032900.002904.002900.002901.0016004641800
2017-10-022901.002901.002900.002900.0017004930800
2017-09-292901.002903.002901.002902.008002321300
2017-09-282908.002908.002901.002905.009002613400
2017-09-272905.002909.002900.002909.0014004063600
2017-09-262901.002910.002901.002902.0015004354800
2017-09-252910.002915.002902.002905.0020005815100
2017-09-222901.002910.002901.002910.0012003486900
2017-09-212910.002910.002902.002903.0020005812600
2017-09-202910.002915.002901.002913.0023006692300
2017-09-192916.002917.002911.002911.0021006122500
2017-09-152919.002919.002910.002919.0020005829800
2017-09-142920.002930.002920.002920.0012003505600
2017-09-132931.002933.002915.002920.0012003512100
2017-09-122929.002930.002911.002916.0015004377100
2017-09-112910.002930.002910.002929.0014004090800
2017-09-082922.002922.002910.002910.0029008449600
2017-09-072916.002929.002915.002922.0015004378600
2017-09-062932.002932.002913.002920.00390011399000
2017-09-052930.002940.002930.002935.0025007329300
2017-09-042939.002940.002930.002930.00350010273000
2017-09-012941.002943.002935.002935.0029008523300
2017-08-312945.002945.002930.002940.0032009403600
2017-08-302922.002945.002922.002945.00620018169900
2017-08-292881.002934.002880.002921.002750079843700
2017-08-283065.003095.003055.003095.001570048208500
2017-08-253050.003065.003050.003060.00620018955000
2017-08-243055.003060.003055.003060.00390011923000
2017-08-233060.003070.003055.003055.00530016232500
2017-08-223050.003070.003040.003065.00670020441000
2017-08-213010.003110.002997.003050.003090094007200
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

   ※ 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