[2293 JQスタンダード] 滝沢ハム 日足 時系列データ

[2293 JQスタンダード] 滝沢ハム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12410.00412.00406.00412.0030001228000
2013-07-11402.00402.00402.00402.001000402000
2013-07-10405.00405.00401.00401.002000806000
2013-07-09405.00405.00405.00405.001000405000
2013-07-08397.00403.00397.00403.0030001197000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02390.00390.00390.00390.001000390000
2013-07-0100
2013-06-2800
2013-06-27388.00388.00388.00388.001000388000
2013-06-26400.00400.00400.00400.001000400000
2013-06-2500
2013-06-2400
2013-06-21391.00391.00391.00391.001000391000
2013-06-20391.00399.00391.00399.002000790000
2013-06-19392.00392.00392.00392.002000784000
2013-06-18398.00398.00398.00398.001000398000
2013-06-17403.00403.00400.00400.0070002818000
2013-06-14403.00403.00403.00403.001000403000
2013-06-13395.00395.00395.00395.001000395000
2013-06-12398.00398.00398.00398.001000398000
2013-06-1100
2013-06-10400.00400.00400.00400.001000400000
2013-06-0700
2013-06-0600
2013-06-05396.00396.00396.00396.001000396000
2013-06-04400.00400.00400.00400.001000400000
2013-06-03403.00403.00402.00402.0030001207000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28409.00409.00401.00408.0030001218000
2013-05-27401.00409.00401.00409.002000810000
2013-05-24401.00401.00401.00401.001000401000
2013-05-23401.00401.00401.00401.001000401000
2013-05-22403.00403.00403.00403.002000806000
2013-05-2100
2013-05-20408.00408.00402.00403.0030001213000
2013-05-17400.00408.00400.00408.0060002408000
2013-05-16410.00410.00400.00400.0030001211000
2013-05-15414.00414.00411.00411.0070002884000
2013-05-14410.00413.00410.00411.0030001234000
2013-05-13405.00410.00405.00410.002000815000
2013-05-10408.00408.00401.00401.0030001211000
2013-05-09409.00410.00409.00410.002000819000
2013-05-08415.00415.00415.00415.002000830000
2013-05-07412.00412.00412.00412.001000412000
2013-05-02411.00411.00411.00411.001000411000
2013-05-01405.00411.00403.00411.0030001219000
2013-04-3000
2013-04-26424.00424.00408.00408.002000832000
2013-04-25400.00408.00400.00408.0030001208000
2013-04-24412.00413.00412.00413.002000825000
2013-04-23400.00408.00400.00408.002000808000
2013-04-2200
2013-04-19401.00401.00400.00400.002000801000
2013-04-1800
2013-04-17415.00415.00415.00415.001000415000
2013-04-16420.00420.00420.00420.001000420000
2013-04-15418.00418.00418.00418.0050002090000
2013-04-12418.00418.00418.00418.001000418000
2013-04-11425.00425.00410.00410.0030001245000
2013-04-1000
2013-04-09425.00425.00425.00425.002000850000
2013-04-08418.00425.00418.00425.0030001268000
2013-04-05430.00430.00421.00421.002000851000
2013-04-0400
2013-04-0300
2013-04-02395.00395.00385.00393.0030001173000
2013-04-01400.00400.00400.00400.002000800000
2013-03-2900
2013-03-2800
2013-03-27413.00425.00411.00417.00100004165000
2013-03-26465.00470.00464.00464.0030001399000
2013-03-25448.00465.00448.00465.0060002716000
2013-03-22433.00450.00433.00448.0040001779000
2013-03-21430.00448.00430.00432.00100004335000
2013-03-19424.00430.00424.00430.0040001713000
2013-03-18423.00430.00423.00430.0040001706000
2013-03-15428.00428.00420.00423.00150006387000
2013-03-14429.00429.00428.00428.002000857000
2013-03-13429.00429.00425.00425.0050002130000
2013-03-12435.00435.00420.00428.0050002153000
2013-03-11420.00426.00420.00425.0060002536000
2013-03-08415.00418.00412.00412.0050002072000
2013-03-07415.00415.00411.00415.0060002486000
2013-03-0600
2013-03-05415.00415.00415.00415.001000415000
2013-03-04415.00415.00415.00415.002000830000
2013-03-01415.00415.00415.00415.001000415000
2013-02-28415.00415.00415.00415.002000830000
2013-02-27412.00415.00412.00415.0030001242000
2013-02-26405.00405.00405.00405.0040001620000
2013-02-25408.00409.00408.00409.002000817000
2013-02-2200
2013-02-21392.00392.00392.00392.0030001176000
2013-02-2000
2013-02-1900
2013-02-18393.00405.00390.00405.0040001591000
2013-02-15405.00405.00398.00398.0080003229000
2013-02-14405.00405.00405.00405.001000405000
2013-02-13403.00403.00402.00402.002000805000
2013-02-12405.00405.00403.00403.0030001211000
2013-02-0800
2013-02-07418.00418.00407.00407.0030001240000
2013-02-06402.00410.00402.00410.0070002822000
2013-02-0500
2013-02-04410.00410.00410.00410.001000410000
2013-02-01390.00390.00390.00390.0030001170000
2013-01-31390.00390.00390.00390.0040001560000
2013-01-30390.00390.00390.00390.002000780000
2013-01-29390.00390.00390.00390.0030001170000
2013-01-28385.00385.00385.00385.001000385000
2013-01-2500
2013-01-2400
2013-01-23388.00388.00385.00385.0030001160000
2013-01-22389.00392.00389.00392.0040001560000
2013-01-21389.00389.00389.00389.002000778000
2013-01-18390.00390.00389.00389.0030001168000
2013-01-1700
2013-01-16386.00392.00386.00392.002000778000
2013-01-15393.00395.00393.00394.0080003147000
2013-01-11392.00395.00392.00395.002000787000
2013-01-10395.00395.00387.00387.0030001177000
2013-01-09390.00395.00390.00395.0040001565000
2013-01-08381.00385.00381.00385.0030001151000
2013-01-07384.00384.00384.00384.001000384000
2013-01-04385.00385.00378.00378.002000763000
2012-12-2800
2012-12-27394.00394.00378.00378.002000772000
2012-12-26390.00390.00390.00390.0030001170000
2012-12-25390.00390.00385.00385.002000775000
2012-12-21404.00404.00404.00404.001000404000
2012-12-20396.00396.00396.00396.002000792000
2012-12-1900
2012-12-18436.00436.00436.00436.0050002180000
2012-12-17408.00416.00408.00416.002000824000
2012-12-1400
2012-12-13393.00400.00393.00400.0030001192000
2012-12-12392.00392.00392.00392.001000392000
2012-12-11396.00396.00396.00396.001000396000
2012-12-10396.00396.00396.00396.001000396000
2012-12-07388.00388.00388.00388.001000388000
2012-12-0600
2012-12-05380.00380.00380.00380.001000380000
2012-12-04375.00375.00375.00375.002000750000
2012-12-03375.00375.00375.00375.002000750000
2012-11-30372.00372.00372.00372.001000372000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26372.00372.00372.00372.001000372000
2012-11-22372.00372.00372.00372.001000372000
2012-11-2100
2012-11-2000
2012-11-19395.00395.00395.00395.001000395000
2012-11-16393.00393.00393.00393.0050001965000
2012-11-15375.00375.00375.00375.001000375000
2012-11-14365.00365.00365.00365.001000365000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07362.00362.00362.00362.001000362000
2012-11-06365.00365.00365.00365.001000365000
2012-11-0500
2012-11-02365.00365.00365.00365.001000365000
2012-11-01361.00361.00361.00361.001000361000
2012-10-31361.00361.00361.00361.001000361000
2012-10-30361.00361.00361.00361.001000361000
2012-10-29382.00382.00382.00382.002000764000
2012-10-26367.00367.00364.00364.002000731000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17357.00357.00357.00357.001000357000
2012-10-16357.00357.00357.00357.001000357000
2012-10-15357.00357.00357.00357.0050001785000
2012-10-1200
2012-10-11357.00357.00357.00357.001000357000
2012-10-1000
2012-10-09352.00352.00352.00352.001000352000
2012-10-05353.00353.00353.00353.001000353000
2012-10-04352.00352.00352.00352.001000352000
2012-10-03353.00353.00353.00353.001000353000
2012-10-02353.00353.00353.00353.001000353000
2012-10-01356.00356.00356.00356.001000356000
2012-09-2800
2012-09-27364.00364.00364.00364.001000364000
2012-09-26356.00356.00356.00356.001000356000
2012-09-25354.00356.00354.00356.0030001064000
2012-09-24370.00370.00370.00370.001000370000
2012-09-2100
2012-09-2000
2012-09-19367.00367.00367.00367.001000367000
2012-09-18367.00367.00367.00367.0040001468000
2012-09-1400
2012-09-1300
2012-09-12368.00368.00368.00368.001000368000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06354.00354.00354.00354.001000354000
2012-09-05355.00355.00355.00355.0030001065000
2012-09-04356.00356.00356.00356.001000356000
2012-09-0300
2012-08-31357.00357.00357.00357.001000357000
2012-08-3000
2012-08-2900
2012-08-28363.00363.00363.00363.001000363000
2012-08-27357.00357.00357.00357.001000357000
2012-08-24357.00357.00357.00357.001000357000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16353.00353.00353.00353.001000353000
2012-08-15375.00375.00375.00375.0050001875000
2012-08-14371.00375.00371.00375.002000746000
2012-08-13369.00370.00369.00370.0030001108000
2012-08-10369.00369.00369.00369.001000369000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03355.00355.00355.00355.001000355000
2012-08-0200
2012-08-01370.00370.00370.00370.001000370000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25390.00390.00390.00390.002000780000
2012-07-2400
2012-07-23390.00390.00390.00390.001000390000
2012-07-2000
2012-07-19390.00390.00390.00390.001000390000
2012-07-18390.00390.00390.00390.001000390000
2012-07-17390.00390.00390.00390.0060002340000
2012-07-13389.00390.00389.00390.002000779000
2012-07-12378.00378.00378.00378.001000378000
2012-07-11378.00378.00378.00378.001000378000
2012-07-10378.00378.00378.00378.0070002646000
2012-07-09360.00360.00360.00360.001000360000

   ※ 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