[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 
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
2016-08-123005.003015.003005.003010.0011003310500
2016-08-103010.003010.003005.003010.0012003611500
2016-08-093010.003015.003005.003010.0012003612500
2016-08-083005.003010.003005.003005.0016004811000
2016-08-053005.003010.003005.003005.008002404500
2016-08-043010.003020.003005.003010.0010003011000
2016-08-033010.003020.003010.003015.00300904500
2016-08-023015.003020.003010.003020.0016004821500
2016-08-013010.003015.003005.003005.009002711000
2016-07-293010.003020.003010.003010.008002410500
2016-07-283025.003025.003010.003015.0010003020000
2016-07-273020.003020.003005.003005.006001810000
2016-07-263020.003020.003000.003015.009002713500
2016-07-253020.003025.002998.003020.0017005129300
2016-07-223020.003020.003000.003000.007002112000
2016-07-213000.003010.003000.003000.005001502500
2016-07-203000.003000.002991.003000.0025007494700
2016-07-192999.003010.002995.003000.0014004200400
2016-07-153000.003015.002998.002998.0017005102000
2016-07-143000.003000.002997.003000.0016004799000
2016-07-133000.003000.002999.002999.0028008399100
2016-07-123000.003020.003000.003000.0023006915000
2016-07-113015.003015.003000.003000.0015004501500
2016-07-083010.003010.003000.003005.0013003903500
2016-07-0700
2016-07-063000.003010.003000.003010.00200601000
2016-07-053010.003020.003000.003000.0020006019500
2016-07-043000.003005.003000.003005.005001501000
2016-07-012996.003010.002996.003000.009002699400
2016-06-302996.003015.002996.002997.007002105800
2016-06-293005.003015.002995.002995.0015004512000
2016-06-282975.003005.002975.003005.0011003290300
2016-06-272980.002998.002975.002981.0019005667000
2016-06-243010.003010.002984.002985.0013003889800
2016-06-233000.003005.003000.003005.00200600500
2016-06-223010.003010.003000.003010.0010003005000
2016-06-213010.003010.003000.003000.00300901000
2016-06-203010.003010.002990.002995.006001800000
2016-06-172987.003005.002987.003000.007002096700
2016-06-162995.002995.002985.002987.0010002987300
2016-06-152988.003000.002985.002995.008002391300
2016-06-143010.003010.002995.002995.008002399300
2016-06-133005.003005.002985.002985.007002097200
2016-06-102981.003005.002981.003005.0012003585500
2016-06-092995.003000.002990.003000.005001496500
2016-06-083010.003010.002999.002999.006001802400
2016-06-073005.003010.002995.003010.0011003299900
2016-06-063000.003005.003000.003005.006001802000
2016-06-033000.003005.003000.003000.0010003001500
2016-06-023010.003010.003000.003005.005001503500
2016-06-013000.003005.003000.003005.006001801000
2016-05-313000.003005.003000.003005.00300900500
2016-05-303005.003005.003000.003005.008002402500
2016-05-273005.003005.003000.003005.004001201000
2016-05-263015.003015.003005.003005.006001807000
2016-05-253020.003020.003005.003005.004001205000
2016-05-243015.003015.002999.002999.0021006306400
2016-05-233000.003000.003000.003000.00300900000
2016-05-203005.003020.003000.003000.0010003007000
2016-05-193010.003030.003005.003005.0015004524500
2016-05-183020.003020.003010.003020.007002110500
2016-05-173005.003020.003005.003020.00300903000
2016-05-163020.003020.003010.003010.008002411500
2016-05-133015.003015.003010.003010.008002411000
2016-05-123005.003020.003005.003015.009002709000
2016-05-113010.003020.003010.003010.0013003919000
2016-05-103010.003010.002995.003010.0011003305500
2016-05-093010.003010.002993.003010.0014004209800
2016-05-062995.002995.002991.002991.0010002992700
2016-05-023000.003005.002992.002995.0011003297700
2016-04-283010.003010.002995.002995.0010003005500
2016-04-272991.002991.002991.002991.004001196400
2016-04-262991.002991.002991.002991.00100299100
2016-04-253000.003000.002991.002991.0015004498500
2016-04-222998.002999.002987.002999.004001198300
2016-04-212999.002999.002986.002998.006001796600
2016-04-202990.002998.002988.002988.0018005385300
2016-04-192990.002995.002986.002990.005001494700
2016-04-183000.003000.002986.002996.0010002993900
2016-04-152986.002995.002986.002995.0011003286900
2016-04-142976.002992.002976.002980.006001789100
2016-04-132975.002983.002975.002983.00200595800
2016-04-122972.002982.002972.002973.005001488000
2016-04-113000.003000.002970.002970.0019005674400
2016-04-082984.002984.002970.002971.006001784400
2016-04-072970.002972.002970.002972.008002377200
2016-04-062980.002980.002980.002980.007002086000
2016-04-052962.002970.002961.002970.007002075000
2016-04-042998.002998.002962.002962.00300895800
2016-04-012971.002999.002971.002973.0010002981100
2016-03-312960.002977.002960.002977.008002375800
2016-03-302958.002970.002956.002959.0020005921700
2016-03-292951.002970.002951.002955.0014004135300
2016-03-282961.002961.002950.002960.0016004726500
2016-03-252960.002961.002956.002956.0017005030400
2016-03-242957.002960.002957.002960.004001183500
2016-03-232959.002959.002957.002957.0012003549900
2016-03-222961.002961.002959.002959.009002664200
2016-03-182961.002965.002960.002964.008002370400
2016-03-172965.002965.002961.002961.005001482100
2016-03-162968.002968.002960.002960.00300889300
2016-03-152960.002960.002958.002958.008002367700
2016-03-142968.002968.002955.002960.0012003552200
2016-03-112952.002967.002952.002967.007002070400
2016-03-102960.002965.002951.002952.0013003841000
2016-03-092956.002961.002952.002961.0012003546300
2016-03-082955.002965.002955.002956.009002664500
2016-03-072953.002960.002950.002950.0015004432300
2016-03-042956.002957.002948.002957.0011003250400
2016-03-032950.002957.002945.002952.009002658200
2016-03-022950.002958.002943.002950.0011003243000
2016-03-012959.002959.002942.002942.0011003246700
2016-02-292940.002947.002935.002942.0020005880000
2016-02-262936.002938.002935.002937.0025007340200
2016-02-252925.002948.002923.002937.00690020245100
2016-02-243010.003045.003005.003045.00570017233500
2016-02-233035.003050.003035.003035.0030009133000
2016-02-223030.003040.003030.003035.0024007278500
2016-02-193015.003030.003005.003030.0027008145500
2016-02-183015.003030.003015.003030.0022006646000
2016-02-173020.003020.003015.003015.0015004528000
2016-02-163010.003020.003010.003015.0023006933500
2016-02-153005.003010.003005.003005.0017005112000
2016-02-122991.003010.002989.002992.00460013775600
2016-02-103010.003010.003000.003000.0022006612500
2016-02-093015.003025.003010.003010.0012003619000
2016-02-083005.003020.003005.003015.0012003614500
2016-02-053005.003010.003005.003005.0011003306000
2016-02-043020.003020.003010.003010.0010003014500
2016-02-033015.003030.003015.003020.0014004229500
2016-02-023030.003030.003015.003015.0011003325500
2016-02-013020.003025.003015.003025.0022006643000
2016-01-293000.003015.003000.003015.0011003307000
2016-01-283000.003020.003000.003005.009002708500
2016-01-273010.003020.003000.003000.0017005119000
2016-01-263000.003010.003000.003010.007002103000
2016-01-252990.003000.002990.003000.004001199000
2016-01-222990.003005.002990.002990.0018005389700
2016-01-213010.003010.002982.003010.0019005709500
2016-01-203005.003005.002982.002982.0012003593000
2016-01-192994.002999.002994.002996.005001498200
2016-01-182987.002999.002970.002977.0029008639500
2016-01-153010.003010.002992.002992.0011003301700
2016-01-143005.003010.002990.003000.00370011090200
2016-01-133000.003015.002996.003005.0015004503700
2016-01-123005.003010.003000.003000.0020006002500
2016-01-083025.003025.003000.003010.0014004222000
2016-01-073015.003025.003015.003025.0010003018500
2016-01-063005.003025.003005.003015.0011003317000
2016-01-053030.003030.003000.003025.0021006324500
2016-01-043020.003030.003000.003030.0028008436500
2015-12-303020.003030.003010.003030.0019005739500
2015-12-293010.003020.003000.003020.0011003314500
2015-12-283020.003020.003010.003010.0011003320500
2015-12-253010.003020.002997.003020.0027008119100
2015-12-243010.003010.003000.003010.0011003305000
2015-12-223010.003010.003005.003010.008002407000
2015-12-213010.003015.003000.003015.0012003610500
2015-12-183015.003015.003010.003010.00300903500
2015-12-173010.003010.002997.003010.0010003004200
2015-12-163000.003005.002997.002997.008002399800
2015-12-153000.003000.002997.002998.0011003298700
2015-12-142999.003000.002999.003000.0014004199600
2015-12-113005.003010.003000.003000.005001501500
2015-12-103010.003015.003000.003000.008002407000
2015-12-093005.003010.003000.003000.0012003604000
2015-12-083015.003015.003010.003010.004001205500
2015-12-072999.003015.002999.003005.0010003005100
2015-12-043000.003005.002999.002999.009002701900
2015-12-033000.003005.002999.003005.007002100900
2015-12-023005.003010.003000.003005.006001802500
2015-12-013010.003010.003000.003010.009002706000
2015-11-303000.003010.003000.003010.0014004205000
2015-11-273000.003010.003000.003000.008002401000

   ※ 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