[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 
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
2016-09-123940.003945.003935.003935.008003152500
2016-09-093935.003940.003935.003940.00200787500
2016-09-083920.003935.003920.003935.005001962500
2016-09-073910.003910.003905.003910.003001172500
2016-09-063930.003930.003900.003910.0016006260000
2016-09-053905.003930.003900.003905.006002347500
2016-09-023920.003920.003915.003920.003001175500
2016-09-013885.003920.003885.003920.004001562000
2016-08-313880.003925.003875.003915.0017006622500
2016-08-303885.003885.003880.003880.003001164500
2016-08-293905.003905.003885.003885.0010003892500
2016-08-263975.003975.003915.003920.008003166500
2016-08-253960.003960.003900.003900.009003521500
2016-08-243930.003930.003930.003930.005001965000
2016-08-233940.003940.003930.003930.005001969000
2016-08-223955.003955.003940.003940.0011004343500
2016-08-193955.003955.003955.003955.00200791000
2016-08-183975.003980.003975.003975.004001590500
2016-08-173975.003975.003955.003975.006002382000
2016-08-163960.003960.003955.003955.00200791500
2016-08-153960.003980.003955.003955.005001981000
2016-08-123960.003970.003955.003955.005001981500
2016-08-103945.003975.003945.003975.004001585500
2016-08-0900
2016-08-083970.003975.003945.003945.004001586000
2016-08-053950.003950.003935.003945.007002760500
2016-08-043970.003970.003950.003950.006002375000
2016-08-033965.003965.003950.003965.006002376000
2016-08-023950.003950.003950.003950.00100395000
2016-08-013955.003965.003930.003965.005001973500
2016-07-293970.003970.003955.003965.006002379500
2016-07-283960.003960.003930.003930.00200789000
2016-07-273970.003970.003930.003965.008003160000
2016-07-263930.003935.003925.003925.005001965000
2016-07-253965.003965.003930.003930.009003550000
2016-07-223930.004000.003905.004000.0024009452000
2016-07-213940.003965.003905.003965.00330012997000
2016-07-203900.003915.003890.003890.0023008968000
2016-07-193900.003900.003900.003900.009003510000
2016-07-153925.003925.003905.003905.0011004304500
2016-07-143910.003915.003905.003905.0010003911000
2016-07-133920.003920.003910.003910.005001959000
2016-07-123910.003915.003910.003910.0010003911000
2016-07-113945.003945.003900.003910.0024009401000
2016-07-083940.003940.003910.003915.0013005093000
2016-07-073940.003940.003925.003940.007002756000
2016-07-063930.003945.003915.003940.0015005894000
2016-07-053940.003950.003920.003925.0013005107000
2016-07-043945.003950.003925.003925.0017006693500
2016-07-013950.003955.003910.003930.0022008642000
2016-06-303955.003960.003910.003940.00260010247000
2016-06-293910.004000.003910.003915.00270010629500
2016-06-283855.003900.003850.003900.00600023218500
2016-06-273980.004025.003965.003965.001650065829000
2016-06-244070.004090.003955.003990.001010040480500
2016-06-234070.004090.004060.004060.0021008557500
2016-06-224080.004090.004080.004090.009003677500
2016-06-214080.004080.004080.004080.00200816000
2016-06-204050.004095.004050.004095.0011004476000
2016-06-174040.004085.004040.004050.009003647500
2016-06-164070.004080.004040.004040.00340013787500
2016-06-154085.004090.004080.004080.009003676000
2016-06-144085.004105.004070.004070.00340013886500
2016-06-134115.004120.004100.004100.00390016017500
2016-06-104120.004135.004110.004115.0020008241500
2016-06-094100.004140.004100.004120.0018007429500
2016-06-084125.004135.004100.004100.0018007415000
2016-06-074100.004125.004100.004125.0011004529000
2016-06-064120.004120.004090.004100.00400016408000
2016-06-034140.004150.004115.004115.00720029756500
2016-06-024135.004145.004130.004145.0021008693500
2016-06-014150.004160.004135.004135.00290012021500
2016-05-314170.004170.004155.004155.0018007489500
2016-05-304160.004180.004160.004175.00290012091000
2016-05-274150.004160.004140.004140.00260010782000
2016-05-264155.004160.004150.004150.00380015778000
2016-05-254145.004150.004145.004150.0018007465000
2016-05-244140.004140.004130.004140.0013005379500
2016-05-234150.004150.004135.004145.00270011189000
2016-05-204150.004150.004135.004150.0012004976000
2016-05-194130.004150.004130.004130.0017007038000
2016-05-184135.004145.004130.004130.0023009521000
2016-05-174110.004130.004105.004130.009003706000
2016-05-164115.004115.004110.004110.004001645500
2016-05-134105.004135.004105.004115.0011004525000
2016-05-124120.004120.004105.004105.005002056500
2016-05-114115.004115.004100.004115.009003701000
2016-05-104105.004120.004100.004100.005002053000
2016-05-094120.004120.004115.004115.007002883000
2016-05-064100.004115.004100.004115.006002461500
2016-05-024105.004115.004090.004115.0012004921500
2016-04-284120.004125.004105.004105.0019007816000
2016-04-274145.004145.004115.004115.0011004540500
2016-04-264115.004145.004100.004145.00400016508500
2016-04-254100.004115.004090.004100.0022009017000
2016-04-224095.004095.004090.004095.0017006960000
2016-04-214090.004100.004080.004100.0011004503000
2016-04-204075.004075.004075.004075.00100407500
2016-04-194085.004085.004075.004075.007002856500
2016-04-184080.004090.004075.004090.007002860500
2016-04-154080.004085.004070.004080.004001631500
2016-04-144085.004085.004065.004080.0016006529500
2016-04-134065.004090.004060.004060.00290011808500
2016-04-124095.004095.004080.004080.007002863000
2016-04-114070.004085.004070.004085.0012004895500
2016-04-084070.004070.004065.004065.004001627500
2016-04-074100.004100.004080.004080.0010004094000
2016-04-064065.004085.004060.004085.0010004070500
2016-04-054080.004085.004070.004070.009003670500
2016-04-044070.004080.004070.004080.0015006111000
2016-04-014070.004070.004065.004070.007002848500
2016-03-314035.004060.004035.004060.0013005250500
2016-03-304050.004065.004050.004065.005002030500
2016-03-294070.004070.004045.004045.0013005279000
2016-03-284035.004075.004035.004045.009003641500
2016-03-254055.004055.004025.004025.0014005649000
2016-03-244055.004060.004030.004045.0011004454500
2016-03-234030.004040.004030.004040.007002823000
2016-03-224050.004050.004035.004035.005002020500
2016-03-184075.004080.004050.004050.0024009766500
2016-03-174070.004070.004070.004070.006002442000
2016-03-164060.004060.004060.004060.005002030000
2016-03-154060.004060.004055.004060.004001623500
2016-03-144080.004080.004025.004060.0018007334000
2016-03-113995.004005.003995.004005.00200800000
2016-03-103995.004005.003995.003995.0013005194500
2016-03-0900
2016-03-084005.004005.004005.004005.007002803500
2016-03-074020.004020.004020.004020.0014005628000
2016-03-044050.004050.004020.004020.006002419500
2016-03-034060.004060.004060.004060.00100406000
2016-03-024065.004065.004060.004060.00200812500
2016-03-014065.004065.004065.004065.00200813000
2016-02-294070.004070.004060.004065.009003659500
2016-02-264060.004070.004060.004070.004001625000
2016-02-254055.004055.004050.004050.008003241500
2016-02-244050.004050.004050.004050.004001620000
2016-02-234030.004040.004020.004020.0017006855500
2016-02-224000.004000.003970.004000.006002395500
2016-02-193980.003980.003970.003970.007002782000
2016-02-183980.003980.003980.003980.00200796000
2016-02-174020.004020.003980.003980.006002401000
2016-02-163985.004020.003985.004020.008003205500
2016-02-154025.004045.003980.003985.0019007599500
2016-02-124000.004015.003970.003990.0023009177500
2016-02-104050.004050.004000.004000.0016006419000
2016-02-094030.004030.004010.004010.008003214500
2016-02-084060.004060.004015.004015.009003622500
2016-02-054015.004020.004015.004020.005002009000
2016-02-044015.004100.004010.004010.009003631000
2016-02-034060.004060.004025.004035.004001618000
2016-02-024095.004100.004055.004060.0013005306500
2016-02-014025.004065.004025.004065.0011004443500
2016-01-293990.004000.003990.004000.006002398000
2016-01-283990.004000.003980.003990.0017006776500
2016-01-274000.004000.003990.003995.0010003995000
2016-01-263990.004000.003990.003990.008003197000
2016-01-253990.003995.003985.003990.0015005985500
2016-01-223990.004000.003970.003990.0024009565500
2016-01-214000.004020.003990.003990.0024009593000
2016-01-204050.004050.004000.004005.0014005634000
2016-01-193995.004025.003995.004000.0023009198000
2016-01-184010.004010.004000.004000.00260010412500
2016-01-154020.004020.004015.004015.0011004419000
2016-01-144050.004065.004020.004020.0021008475000
2016-01-134045.004065.004045.004065.008003241500
2016-01-124075.004080.004045.004045.00280011376000
2016-01-084080.004100.004070.004080.0015006124500
2016-01-074105.004105.004080.004085.0010004093500
2016-01-064100.004100.004085.004095.0018007369500
2016-01-054065.004090.004035.004090.00390015828000
2016-01-044075.004100.004070.004100.00290011834000
2015-12-304060.004070.004060.004070.0017006910000
2015-12-294055.004065.004040.004060.00280011353000
2015-12-284045.004075.004010.004055.00520021046500
2015-12-254170.004200.004155.004155.00870036287000
2015-12-244180.004205.004170.004175.00390016296500
2015-12-224190.004225.004180.004210.00370015501500
2015-12-214225.004225.004200.004200.00240010109500
2015-12-184205.004230.004205.004225.00270011386000
2015-12-174225.004225.004210.004220.00240010125500
2015-12-164220.004225.004220.004225.0019008023000
2015-12-154225.004225.004215.004215.009003795500
2015-12-144215.004220.004210.004220.0018007588500
2015-12-114215.004220.004215.004220.007002952000
2015-12-104215.004220.004215.004220.008003373000
2015-12-094215.004220.004215.004215.009003794000
2015-12-084225.004225.004215.004215.0020008442000
2015-12-074215.004225.004215.004225.0023009702500
2015-12-044200.004220.004200.004215.00260010941000
2015-12-034210.004215.004205.004215.006002525000
2015-12-024210.004215.004200.004210.008003367000
2015-12-014180.004210.004180.004210.00340014237500
2015-11-304220.004220.004210.004210.0010004217000
2015-11-274210.004215.004200.004215.0013005474000
2015-11-264205.004215.004195.004210.0014005886500

   ※ 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