[2289 JQスタンダード] 相模ハム 日足 時系列データ

[2289 JQスタンダード] 相模ハム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-1460.0060.0059.0059.00580003425000
2012-03-1359.0059.0058.0059.00870005124000
2012-03-1259.0059.0058.0058.001000005855000
2012-03-0959.0060.0058.0058.001400008243000
2012-03-0858.0059.0058.0058.00490002850000
2012-03-0757.0057.0057.0057.0017000969000
2012-03-0658.0058.0057.0057.00330001894000
2012-03-0557.0058.0057.0058.00550003177000
2012-03-0257.0058.0057.0058.00260001485000
2012-03-0158.0059.0056.0057.00350002022000
2012-02-2957.0058.0057.0057.0017000978000
2012-02-2857.0058.0056.0058.00310001786000
2012-02-2757.0058.0057.0058.00480002768000
2012-02-2457.0057.0056.0057.00710004044000
2012-02-2356.0057.0056.0056.00930005247000
2012-02-2255.0057.0055.0055.00570003160000
2012-02-2155.0055.0055.0055.0010000550000
2012-02-2055.0056.0055.0055.00260001431000
2012-02-1756.0056.0056.0056.005000280000
2012-02-1656.0056.0055.0055.00900004988000
2012-02-1558.0058.0056.0056.001490008364000
2012-02-1457.0058.0056.0058.00450002580000
2012-02-1357.0057.0056.0057.00210001195000
2012-02-1057.0057.0056.0057.00350001979000
2012-02-0956.0057.0056.0057.0016000903000
2012-02-0855.0057.0055.0057.00750004154000
2012-02-0755.0056.0055.0055.00280001541000
2012-02-0655.0055.0055.0055.001480008140000
2012-02-0355.0055.0055.0055.009000495000
2012-02-0256.0056.0055.0055.001310007243000
2012-02-0155.0056.0055.0055.00860004766000
2012-01-3156.0056.0055.0055.00360002004000
2012-01-3056.0056.0055.0055.0016000881000
2012-01-2755.0056.0055.0056.00340001878000
2012-01-2655.0055.0055.0055.00210001155000
2012-01-2555.0055.0055.0055.005000275000
2012-01-2455.0055.0055.0055.0011000605000
2012-01-2356.0056.0054.0054.00330001817000
2012-01-2056.0056.0055.0055.00220001231000
2012-01-1957.0057.0056.0056.0019200010753000
2012-01-1855.0057.0055.0057.001000005660000
2012-01-1755.0056.0055.0056.0014000771000
2012-01-1654.0055.0054.0055.00520002856000
2012-01-1354.0055.0054.0055.00230001261000
2012-01-1254.0055.0054.0054.009000487000
2012-01-1154.0054.0054.0054.005000270000
2012-01-1054.0055.0054.0054.00300001625000
2012-01-0654.0054.0054.0054.00520002808000
2012-01-0555.0055.0054.0055.00890004865000
2012-01-0453.0057.0053.0055.001820009865000
2011-12-3052.0054.0052.0053.001230006507000
2011-12-2952.0052.0051.0052.0024800012861000
2011-12-2852.0052.0052.0052.001410007332000
2011-12-2753.0053.0052.0052.0062600032670000
2011-12-2655.0063.0052.0052.001937000106740000
2011-12-2239.0039.0038.0038.009000346000
2011-12-2139.0039.0038.0038.0026000998000
2011-12-2038.0038.0038.0038.005000190000
2011-12-1938.0038.0038.0038.0019000722000
2011-12-1639.0040.0038.0038.00470001811000
2011-12-1540.0040.0040.0040.006000240000
2011-12-1440.0040.0040.0040.006000240000
2011-12-1341.0041.0039.0041.00260001040000
2011-12-1240.0041.0040.0041.009000366000
2011-12-0941.0041.0040.0040.0011000448000
2011-12-0843.0043.0041.0041.009000372000
2011-12-0742.0042.0042.0042.0010000420000
2011-12-0642.0042.0041.0041.00300001257000
2011-12-0541.0042.0039.0042.00270001102000
2011-12-0238.0041.0038.0041.00290001158000
2011-12-0137.0038.0037.0038.0011000415000
2011-11-3037.0037.0037.0037.003000111000
2011-11-2937.0037.0037.0037.00200074000
2011-11-2838.0038.0036.0036.00330001244000
2011-11-2538.0038.0037.0037.0024000902000
2011-11-2436.0037.0036.0037.00580002117000
2011-11-2237.0037.0037.0037.007000259000
2011-11-2137.0037.0037.0037.008000296000
2011-11-1800
2011-11-1737.0037.0037.0037.008000296000
2011-11-1637.0037.0037.0037.003000111000
2011-11-1537.0037.0037.0037.007000259000
2011-11-1438.0038.0037.0037.0022000822000
2011-11-1139.0039.0037.0038.0021000802000
2011-11-1037.0042.0037.0040.00320001243000
2011-11-0938.0038.0038.0038.0011000418000
2011-11-0838.0038.0038.0038.0014000532000
2011-11-0738.0038.0038.0038.0021000798000
2011-11-0439.0039.0038.0038.007000268000
2011-11-0239.0039.0039.0039.00100039000
2011-11-0139.0039.0039.0039.00100039000
2011-10-3138.0040.0038.0040.004000156000
2011-10-2838.0039.0038.0039.0010000389000
2011-10-2738.0038.0038.0038.00100038000
2011-10-2638.0038.0038.0038.006000228000
2011-10-2540.0040.0038.0038.0018000702000
2011-10-2440.0040.0039.0039.009000355000
2011-10-2139.0039.0039.0039.00100039000
2011-10-2000
2011-10-1939.0039.0039.0039.00100039000
2011-10-1839.0039.0039.0039.00100039000
2011-10-1739.0039.0039.0039.00200078000
2011-10-1439.0039.0039.0039.00100039000
2011-10-1339.0039.0039.0039.006000234000
2011-10-1239.0039.0039.0039.007000273000
2011-10-1138.0038.0038.0038.00200076000
2011-10-0737.0039.0037.0038.008000304000
2011-10-0638.0038.0038.0038.007000266000
2011-10-0539.0039.0038.0038.0017000647000
2011-10-0439.0039.0038.0039.009000350000
2011-10-0339.0040.0039.0040.0012000469000
2011-09-3039.0040.0039.0040.005000199000
2011-09-2939.0040.0039.0039.004000158000
2011-09-2840.0040.0040.0040.00200080000
2011-09-2740.0040.0040.0040.00200080000
2011-09-2641.0041.0040.0040.00260001043000
2011-09-2241.0041.0040.0040.0012000487000
2011-09-2141.0041.0041.0041.009000369000
2011-09-2041.0041.0041.0041.00200082000
2011-09-1642.0044.0041.0041.0022000928000
2011-09-1542.0043.0042.0042.0015000631000
2011-09-1442.0042.0041.0041.009000375000
2011-09-1341.0045.0041.0042.00250001050000
2011-09-1240.0042.0040.0040.0014000562000
2011-09-0942.0043.0041.0041.00250001043000
2011-09-0840.0041.0040.0041.0019000769000
2011-09-0740.0040.0040.0040.0013000520000
2011-09-0600
2011-09-0541.0041.0040.0041.004000163000
2011-09-0241.0041.0041.0041.009000369000
2011-09-0141.0041.0040.0040.00200081000
2011-08-3141.0041.0040.0041.004000163000
2011-08-3041.0041.0041.0041.00100041000
2011-08-2940.0040.0040.0040.0017000680000
2011-08-2642.0042.0040.0041.008000330000
2011-08-2541.0041.0041.0041.00100041000
2011-08-2400
2011-08-2340.0041.0040.0040.003000121000
2011-08-2242.0042.0041.0041.0012000496000
2011-08-1941.0042.0041.0041.007000288000
2011-08-1842.0042.0041.0041.006000250000
2011-08-1741.0044.0041.0042.0023000970000
2011-08-1641.0041.0041.0041.00100041000
2011-08-1541.0041.0041.0041.00100041000
2011-08-1240.0041.0040.0041.004000163000
2011-08-1140.0040.0040.0040.004000160000
2011-08-1039.0040.0039.0040.0010000397000
2011-08-0939.0040.0039.0040.00600002354000
2011-08-0841.0041.0040.0040.0012000482000
2011-08-0541.0041.0040.0041.00360001464000
2011-08-0442.0042.0041.0041.006000248000
2011-08-0341.0042.0041.0042.0022000909000
2011-08-0243.0043.0043.0043.00200086000
2011-08-0142.0043.0042.0043.0013000556000
2011-07-2943.0043.0042.0042.0022000934000
2011-07-2843.0043.0042.0042.004000171000
2011-07-2744.0044.0043.0043.00320001377000
2011-07-2644.0044.0044.0044.008000352000
2011-07-2544.0044.0044.0044.005000220000
2011-07-2244.0044.0043.0043.0011000480000
2011-07-2144.0044.0044.0044.0021000924000
2011-07-2046.0046.0045.0045.005000227000
2011-07-1946.0046.0046.0046.00100046000
2011-07-1546.0046.0045.0045.00200091000
2011-07-1445.0045.0045.0045.00100045000
2011-07-1300
2011-07-1200
2011-07-1145.0045.0044.0045.008000359000
2011-07-0845.0045.0045.0045.0010000450000
2011-07-0745.0045.0044.0044.003000133000
2011-07-0644.0044.0043.0044.0021000914000
2011-07-0500
2011-07-0444.0045.0044.0045.00200089000
2011-07-0144.0044.0044.0044.004000176000
2011-06-3044.0044.0043.0044.00250001099000
2011-06-2943.0044.0043.0044.0021000921000
2011-06-2844.0044.0043.0043.0011000479000
2011-06-2746.0046.0043.0044.00450001991000
2011-06-2445.0046.0045.0045.0012000541000
2011-06-2345.0045.0045.0045.006000270000
2011-06-2246.0046.0045.0045.00320001453000
2011-06-2144.0050.0044.0046.0026700012538000
2011-06-2044.0044.0043.0043.00200087000
2011-06-1743.0043.0043.0043.0017000731000
2011-06-1643.0044.0042.0042.00370001568000
2011-06-1544.0045.0043.0043.0019000824000
2011-06-1444.0045.0044.0044.0010000441000
2011-06-1344.0044.0044.0044.00100044000
2011-06-1043.0045.0043.0044.0018000784000
2011-06-0944.0045.0044.0044.0011000485000
2011-06-0844.0046.0043.0044.00430001900000
2011-06-0744.0047.0043.0044.00960004334000
2011-06-0643.0044.0043.0043.0023000997000
2011-06-0344.0044.0044.0044.0012000528000
2011-06-0244.0044.0044.0044.0021000924000
2011-06-0145.0045.0045.0045.0010000450000
2011-05-3145.0045.0044.0045.004000178000
2011-05-3045.0045.0044.0045.0010000445000
2011-05-2745.0045.0044.0044.00200089000
2011-05-2645.0045.0043.0044.005000220000
2011-05-2545.0045.0044.0044.0011000488000
2011-05-2445.0045.0044.0045.0013000574000
2011-05-2345.0045.0044.0045.0013000578000
2011-05-2044.0046.0044.0045.0020000888000
2011-05-1945.0046.0044.0045.0018000809000
2011-05-1845.0045.0043.0045.008000350000
2011-05-1746.0046.0044.0045.00380001683000
2011-05-1646.0047.0046.0047.0016000738000
2011-05-1349.0049.0045.0046.001040004815000
2011-05-1248.0052.0048.0051.00550002764000
2011-05-1147.0048.0047.0048.0014000663000
2011-05-1047.0048.0047.0048.0010000475000
2011-05-0947.0048.0047.0048.006000285000
2011-05-0647.0048.0047.0047.00230001085000
2011-05-0249.0049.0047.0048.00220001056000
2011-04-2849.0049.0047.0047.00430002041000
2011-04-2748.0050.0048.0048.00350001705000
2011-04-2648.0052.0046.0049.001690008378000
2011-04-2547.0052.0046.0048.001410006909000
2011-04-2244.0048.0043.0046.0025000011350000
2011-04-2146.0046.0043.0044.00840003764000
2011-04-2042.0051.0042.0045.0081400038355000
2011-04-1942.0042.0042.0042.0012000504000
2011-04-1842.0042.0042.0042.003000126000
2011-04-1541.0042.0041.0041.006000248000
2011-04-1441.0042.0040.0041.0020000820000
2011-04-1341.0042.0041.0042.0014000577000
2011-04-1241.0041.0041.0041.00100041000
2011-04-1140.0042.0040.0042.005000207000
2011-04-0840.0042.0040.0041.0012000486000
2011-04-0740.0042.0040.0042.0011000450000
2011-04-0640.0041.0040.0040.00330001321000
2011-04-0543.0043.0039.0040.00570002316000
2011-04-0443.0043.0041.0042.0016000677000
2011-04-0142.0042.0040.0042.00250001036000
2011-03-3141.0042.0040.0041.00280001147000
2011-03-3041.0041.0040.0040.00360001451000
2011-03-2941.0041.0040.0041.006000245000
2011-03-2841.0041.0040.0041.0021000850000
2011-03-2541.0042.0039.0040.001100004419000
2011-03-2442.0042.0040.0040.00520002131000
2011-03-2341.0042.0041.0042.00570002354000
2011-03-2241.0042.0040.0040.001320005406000
2011-03-1835.0038.0035.0038.001210004440000
2011-03-1736.0038.0033.0036.00570002031000
2011-03-1637.0039.0035.0037.001250004591000
2011-03-1543.0043.0027.0041.001610005463000
2011-03-1443.0048.0040.0043.00870003773000
2011-03-1151.0053.0051.0053.0011000572000
2011-03-1054.0055.0052.0052.00810004303000

   ※ 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