[2268 JQスタンダード] B-R サーティワン アイスクリーム 日足 時系列データ

[2268 JQスタンダード] B-R サーティワン アイスクリーム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-194020.004035.004020.004030.005002012500
2017-09-154025.004025.004015.004015.007002815000
2017-09-144035.004045.004025.004045.007002825000
2017-09-134045.004045.004045.004045.003001213500
2017-09-124065.004065.004005.004010.00290011714500
2017-09-114005.004025.004005.004025.00290011625500
2017-09-084025.004045.004020.004020.008003225500
2017-09-074020.004030.004020.004025.004001609500
2017-09-064020.004025.004020.004020.007002815000
2017-09-054030.004040.004025.004025.006002418500
2017-09-044035.004040.004025.004025.0014005647500
2017-09-014035.004040.004030.004035.0011004440000
2017-08-314025.004030.004025.004030.005002014000
2017-08-304030.004030.004025.004025.00200805500
2017-08-294030.004050.004020.004030.0018007246000
2017-08-284035.004065.004030.004030.0010004036000
2017-08-254065.004065.004035.004035.005002024000
2017-08-244060.004070.004050.004070.004001625000
2017-08-234055.004060.004050.004050.005002028000
2017-08-224035.004055.004035.004035.006002427000
2017-08-214035.004050.004025.004050.0012004849500
2017-08-184025.004040.004025.004040.009003628000
2017-08-174030.004035.004025.004035.008003224500
2017-08-164035.004035.004030.004030.004001612500
2017-08-154035.004040.004035.004040.005002018500
2017-08-144040.004040.004035.004040.0011004440500
2017-08-104045.004045.004040.004045.007002830500
2017-08-094060.004060.004050.004050.003001216000
2017-08-084070.004070.004045.004065.005002031000
2017-08-074060.004080.004055.004075.0016006506500
2017-08-044050.004065.004045.004045.007002838500
2017-08-034050.004060.004045.004045.0012004858500
2017-08-024050.004050.004045.004050.009003643500
2017-08-014040.004070.004040.004050.006002431000
2017-07-314045.004070.004040.004070.007002837000
2017-07-284045.004065.004040.004040.006002431500
2017-07-274045.004045.004045.004045.00200809000
2017-07-264055.004065.004050.004050.007002838500
2017-07-254040.004055.004040.004055.005002022500
2017-07-244070.004070.004030.004035.0016006478000
2017-07-214065.004080.004065.004070.009003662500
2017-07-204055.004090.004055.004065.008003257500
2017-07-194050.004055.004050.004055.005002026000
2017-07-184090.004090.004055.004060.0019007749000
2017-07-144050.004100.004050.004085.0022008963000
2017-07-134030.004035.004030.004035.0011004434000
2017-07-124040.004040.004030.004030.008003228000
2017-07-114050.004050.004040.004040.006002428000
2017-07-104035.004050.004030.004030.0014005647500
2017-07-074040.004040.004030.004030.0020008073000
2017-07-064050.004070.004035.004070.0012004863500
2017-07-054050.004050.004030.004030.0020008079000
2017-07-044075.004080.004050.004050.0022008933000
2017-07-034060.004070.004060.004070.0012004876500
2017-06-304090.004095.004065.004095.0018007357000
2017-06-294055.004090.004055.004090.00290011790000
2017-06-284075.004085.004055.004055.001090044337500
2017-06-274145.004160.004140.004160.00920038177000
2017-06-264140.004145.004130.004145.00530021944500
2017-06-234135.004140.004125.004140.0024009921000
2017-06-224130.004135.004130.004135.0017007025500
2017-06-214135.004135.004125.004130.0010004132500
2017-06-204130.004135.004125.004125.0016006606000
2017-06-194135.004135.004120.004135.0016006607500
2017-06-164125.004135.004120.004135.0018007428000
2017-06-154125.004130.004105.004130.00250010300000
2017-06-144110.004125.004105.004125.008003290000
2017-06-134125.004130.004110.004120.009003708500
2017-06-124100.004125.004100.004125.0018007395500
2017-06-094105.004110.004100.004100.0016006565000
2017-06-084115.004115.004100.004105.00340013964500
2017-06-074115.004125.004110.004110.0018007409500
2017-06-064130.004130.004115.004115.00270011135000
2017-06-054135.004140.004110.004140.00250010316500
2017-06-024130.004135.004130.004135.0023009505500
2017-06-014130.004140.004130.004130.0017007027000
2017-05-314140.004150.004130.004130.00250010345000
2017-05-304120.004140.004105.004140.00370015252500
2017-05-294115.004145.004110.004135.00290011956000
2017-05-264105.004120.004095.004110.00290011909000
2017-05-254085.004100.004085.004100.00310012688500
2017-05-244090.004090.004080.004085.0024009805000
2017-05-234080.004085.004075.004085.0017006935000
2017-05-224080.004080.004075.004075.0016006525500
2017-05-194080.004080.004065.004080.0021008560000
2017-05-184070.004080.004055.004075.0022008955000
2017-05-174065.004070.004060.004070.0018007318000
2017-05-164075.004080.004065.004070.008003259000
2017-05-154060.004080.004060.004075.00270010984500
2017-05-124055.004060.004050.004060.0017006894500
2017-05-114050.004050.004040.004050.0014005666000
2017-05-104055.004055.004045.004045.0012004861000
2017-05-094055.004055.004040.004050.008003240000
2017-05-084050.004055.004045.004050.0015006075000
2017-05-024050.004050.004030.004050.00270010929500
2017-05-014035.004035.004030.004030.006002420000
2017-04-284030.004035.004010.004030.0018007244000
2017-04-274020.004025.004020.004025.00200804500
2017-04-264030.004030.004025.004025.0011004430500
2017-04-254010.004030.004005.004030.0015006015000
2017-04-244035.004035.004005.004015.0017006831000
2017-04-214040.004040.004030.004035.0011004439500
2017-04-204010.004030.004010.004020.0010004018000
2017-04-194005.004010.004005.004010.003001202500
2017-04-184005.004030.004005.004010.0010004016000
2017-04-174000.004005.004000.004005.003001201000
2017-04-144010.004010.004000.004000.005002002000
2017-04-134010.004010.004010.004010.00200802000
2017-04-124005.004005.004000.004000.0019007604500
2017-04-114020.004020.004005.004015.007002807500
2017-04-104020.004020.004020.004020.00200804000
2017-04-074025.004025.004010.004020.0013005224500
2017-04-064040.004040.004005.004005.0016006429000
2017-04-054040.004040.004025.004025.0013005245000
2017-04-044025.004040.004025.004040.0010004028500
2017-04-034020.004025.004015.004020.0014005628500
2017-03-314020.004020.004015.004020.009003616000
2017-03-304015.004020.004015.004020.007002812000
2017-03-294015.004020.004010.004015.0020008033000
2017-03-284015.004015.004010.004010.0018007223000
2017-03-274010.004015.004010.004015.0015006017000
2017-03-244010.004015.004005.004010.0015006014000
2017-03-234015.004015.004000.004005.0012004809500
2017-03-224010.004010.004000.004005.008003204500
2017-03-214000.004015.004000.004000.0011004404500
2017-03-174005.004015.004000.004000.006002405000
2017-03-164015.004015.004000.004000.0017006816000
2017-03-154010.004010.004010.004010.007002807000
2017-03-144010.004015.004005.004010.0012004811500
2017-03-134015.004015.004005.004010.0012004814000
2017-03-104015.004015.004010.004015.008003209000
2017-03-094000.004015.004000.004015.003001201500
2017-03-084015.004015.004000.004010.0010004008000
2017-03-074010.004020.004000.004015.007002809000
2017-03-064015.004020.004000.004000.0011004410000
2017-03-034005.004005.004000.004000.005002001500
2017-03-024010.004010.004000.004000.008003205000
2017-03-014010.004010.004010.004010.00100401000
2017-02-284000.004010.003995.003995.0012004799500
2017-02-274000.004000.003995.003995.0016006397500
2017-02-243995.004000.003995.004000.007002798000
2017-02-234000.004000.003990.003990.009003596000
2017-02-223995.004000.003990.003990.007002794500
2017-02-213985.003990.003985.003990.003001196000
2017-02-203995.003995.003985.003985.0014005582500
2017-02-173990.003995.003985.003985.008003191000
2017-02-163995.003995.003990.003990.006002396500
2017-02-153985.003990.003985.003990.005001994000
2017-02-143980.003995.003980.003985.0011004383000
2017-02-133985.003995.003980.003980.0016006372000
2017-02-103985.003985.003980.003985.0010003983500
2017-02-0900
2017-02-083980.003980.003980.003980.007002786000
2017-02-073980.003990.003980.003990.006002389000
2017-02-063990.003990.003975.003975.0017006769000
2017-02-033980.003990.003975.003990.0012004773000
2017-02-023980.003980.003980.003980.003001194000
2017-02-013975.003980.003975.003980.006002385500
2017-01-313985.003985.003975.003975.00200796000
2017-01-303975.003985.003975.003985.009003579500
2017-01-273980.003990.003975.003980.004001592500
2017-01-263985.003990.003985.003985.0012004784500
2017-01-253995.003995.003975.003990.0011004385500
2017-01-243990.003990.003980.003980.006002391000
2017-01-234025.004045.003995.003995.00710028585500
2017-01-203975.003995.003975.003990.008003189500
2017-01-193970.003990.003970.003990.0010003978000
2017-01-183975.003980.003975.003980.0015005963500
2017-01-173980.003990.003975.003980.008003184500
2017-01-163980.003980.003980.003980.005001990000
2017-01-133990.003995.003980.003980.0012004789000
2017-01-123995.003995.003980.003980.005001996000
2017-01-113985.003990.003980.003980.005001991500
2017-01-103995.003995.003980.003985.0013005179500
2017-01-063985.003995.003975.003975.0014005578500
2017-01-053995.003995.003985.003985.0013005186000
2017-01-043990.003995.003975.003995.0016006373500
2016-12-304015.004015.003975.003990.0015005991000
2016-12-293980.003980.003965.003965.0020007948000
2016-12-283900.004000.003890.003980.00640025329500
2016-12-274040.004060.004040.004060.00790031979000
2016-12-264035.004040.004025.004040.00250010085000
2016-12-224025.004030.004020.004025.0016006439500
2016-12-214020.004025.004020.004020.0010004022500
2016-12-204015.004020.004015.004020.0016006428500
2016-12-194015.004020.004010.004010.0018007228000
2016-12-164015.004020.004005.004005.00280011228500
2016-12-154015.004015.004010.004010.0015006019500
2016-12-144010.004020.004010.004015.0016006423000
2016-12-134015.004015.004005.004010.0011004411500
2016-12-124015.004015.004005.004010.006002406500
2016-12-094015.004015.004005.004015.0016006418000
2016-12-084010.004015.004005.004015.0013005212000
2016-12-074015.004015.004005.004005.0011004410000
2016-12-064000.004010.004000.004010.006002404500
2016-12-054000.004005.004000.004000.0013005202500
2016-12-024000.004010.004000.004000.00260010404500
2016-12-014015.004015.004000.004000.0019007616000
2016-11-304015.004020.004005.004015.009003612000
2016-11-293990.004000.003990.004000.0020007989500
2016-11-284000.004010.004000.004005.0013005203500
2016-11-254005.004005.004000.004000.00200800500
2016-11-244000.004005.003995.004005.0012004800000
2016-11-224000.004000.004000.004000.007002800000
2016-11-213995.004000.003995.003995.009003597000
2016-11-184015.004015.004000.004000.009003603500
2016-11-174010.004010.004000.004000.006002404000
2016-11-164000.004000.003990.004000.004001598000
2016-11-154000.004000.004000.004000.003001200000
2016-11-143980.003985.003975.003985.008003186000
2016-11-113975.003995.003975.003990.0012004782000
2016-11-103965.003980.003965.003980.0010003971500
2016-11-093965.003995.003935.003965.00390015422000
2016-11-083990.004000.003970.003990.0023009163500
2016-11-073995.003995.003990.003995.0012004792500
2016-11-044015.004015.003990.003990.0015005997500
2016-11-024010.004010.004000.004010.0010004007000
2016-11-014005.004010.004005.004010.0010004007500
2016-10-314000.004005.004000.004005.0018007203000
2016-10-283995.004000.003990.003995.0024009593000
2016-10-273965.003995.003965.003990.0014005573000
2016-10-263995.003995.003965.003985.006002392000
2016-10-253975.003980.003960.003980.0010003974000
2016-10-244035.004035.003930.003975.00650025840000
2016-10-213960.004000.003960.004000.00590023455500
2016-10-203950.003955.003945.003955.007002766000
2016-10-193945.003950.003940.003950.009003549500
2016-10-183950.003950.003920.003950.0011004327500
2016-10-173930.003950.003930.003930.008003149500
2016-10-143920.003930.003920.003930.00200785000
2016-10-133910.003920.003910.003915.005001956500
2016-10-123910.003920.003910.003920.003001174000
2016-10-113920.003920.003900.003910.0022008603000
2016-10-073910.003920.003910.003920.009003526000
2016-10-063910.003910.003900.003900.00200781000
2016-10-053920.003920.003890.003890.0013005065500
2016-10-043895.003910.003895.003900.006002340500
2016-10-033920.003920.003895.003895.008003123000
2016-09-303900.003900.003895.003895.006002339000
2016-09-293900.003900.003890.003890.0012004674000
2016-09-283900.003900.003900.003900.00200780000
2016-09-273920.003920.003900.003900.008003130000
2016-09-263900.003905.003895.003895.0012004681500
2016-09-233895.003905.003885.003900.006002338500
2016-09-213895.003895.003895.003895.00200779000
2016-09-203870.003895.003870.003895.005001937500
2016-09-163865.003880.003860.003860.007002707500
2016-09-153905.003905.003880.003880.0023008956000
2016-09-143905.003905.003905.003905.00100390500
2016-09-133945.003945.003940.003940.007002758500

   ※ 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