[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 
2017-12-123650.003650.003610.003625.006002177500
2017-12-113595.003600.003595.003600.004001438500
2017-12-083600.003600.003595.003595.003001079000
2017-12-073530.003595.003530.003560.004001421500
2017-12-063560.003595.003525.003530.0010003566000
2017-12-053550.003560.003515.003515.008002830000
2017-12-043515.003550.003510.003550.0013004589500
2017-12-013540.003540.003520.003530.008002823500
2017-11-303530.003530.003520.003530.004001410000
2017-11-293540.003540.003510.003510.003001057000
2017-11-283530.003530.003505.003505.006002112500
2017-11-273470.003520.003470.003480.0010003480500
2017-11-243475.003515.003465.003465.0011003830000
2017-11-223480.003510.003480.003500.0011003844500
2017-11-213495.003500.003495.003495.007002447000
2017-11-203510.003510.003500.003500.003001052000
2017-11-173500.003545.003500.003535.007002464500
2017-11-163515.003515.003500.003500.0018006308500
2017-11-153550.003550.003525.003525.0010003545000
2017-11-143560.003595.003525.003550.0023008184000
2017-11-133580.003595.003545.003595.007002505000
2017-11-103600.003615.003600.003600.008002882500
2017-11-093630.003630.003575.003575.0013004699500
2017-11-083600.003625.003600.003625.004001445000
2017-11-073610.003620.003600.003600.0012004330000
2017-11-063615.003675.003600.003610.0015005441500
2017-11-023850.003850.003685.003685.00280010701000
2017-11-013500.003510.003495.003500.007002451500
2017-10-313530.003590.003500.003530.0015005294000
2017-10-303540.003555.003520.003530.0012004247000
2017-10-273660.003670.003585.003585.0017006144000
2017-10-263610.003610.003585.003610.008002875500
2017-10-253610.003615.003610.003610.005001806000
2017-10-243585.003600.003585.003600.004001438500
2017-10-233560.003585.003515.003585.0014004964500
2017-10-203600.003600.003440.003560.0015005309000
2017-10-193640.003650.003640.003650.003001093500
2017-10-183600.003650.003600.003640.0010003637500
2017-10-173655.003660.003545.003585.0020007203000
2017-10-163570.003660.003570.003600.0018006497000
2017-10-133625.003695.003565.003565.00300010815500
2017-10-123755.003755.003565.003625.00440016055000
2017-10-113950.003950.003765.003765.00370014124000
2017-10-103900.003950.003870.003950.0017006645000
2017-10-063800.003925.003800.003850.00370014383000
2017-10-053735.003790.003705.003785.0014005249500
2017-10-043615.003740.003615.003695.00320011799000
2017-10-033660.003660.003595.003610.0012004343000
2017-10-023500.003710.003500.003660.00370013498000
2017-09-293400.003500.003390.003500.0027009291500
2017-09-283360.003385.003355.003380.0022007416500
2017-09-273350.003365.003305.003355.0016005343500
2017-09-26662.00662.00656.00656.00140009219000
2017-09-25651.00660.00651.00660.0080005253000
2017-09-22649.00650.00649.00649.0060003897000
2017-09-21649.00649.00640.00640.0030001934000
2017-09-20649.00649.00649.00649.001000649000
2017-09-19656.00660.00649.00649.0080005239000
2017-09-15636.00650.00636.00647.0070004494000
2017-09-14636.00636.00632.00636.0040002536000
2017-09-13630.00632.00630.00632.0020001262000
2017-09-12629.00629.00629.00629.0020001258000
2017-09-1100
2017-09-08628.00637.00628.00637.0040002529000
2017-09-07630.00630.00628.00628.0040002515000
2017-09-06627.00627.00627.00627.001000627000
2017-09-05630.00632.00630.00631.0040002525000
2017-09-04634.00638.00626.00638.0040002525000
2017-09-01625.00634.00625.00634.0030001884000
2017-08-31624.00625.00624.00625.0030001873000
2017-08-30630.00630.00629.00630.0050003149000
2017-08-29620.00622.00620.00622.0040002484000
2017-08-2800
2017-08-25616.00616.00616.00616.001000616000
2017-08-24615.00615.00615.00615.001000615000
2017-08-23615.00615.00615.00615.0030001845000
2017-08-22621.00621.00616.00616.0030001854000
2017-08-21615.00622.00615.00622.0060003723000
2017-08-18615.00615.00614.00614.0030001843000
2017-08-1700
2017-08-16615.00616.00613.00616.0040002459000
2017-08-15634.00634.00611.00625.0080005013000
2017-08-14610.00634.00602.00634.001800011041000
2017-08-10600.00600.00600.00600.0040002400000
2017-08-09597.00600.00597.00600.0030001795000
2017-08-08595.00595.00595.00595.001000595000
2017-08-07595.00595.00595.00595.001000595000
2017-08-04591.00594.00588.00594.0060003544000
2017-08-03599.00599.00592.00592.0040002375000
2017-08-02592.00592.00592.00592.001000592000
2017-08-01595.00595.00592.00592.0020001187000
2017-07-31591.00591.00591.00591.001000591000
2017-07-2800
2017-07-27605.00610.00589.00589.0060003594000
2017-07-26598.00610.00598.00610.001800010873000
2017-07-25576.00582.00575.00580.0050002894000
2017-07-24582.00582.00576.00576.0040002318000
2017-07-2100
2017-07-20586.00590.00582.00582.0030001758000
2017-07-1900
2017-07-18585.00586.00584.00586.0050002925000
2017-07-14585.00585.00585.00585.001000585000
2017-07-13582.00587.00582.00587.0050002915000
2017-07-12586.00586.00586.00586.001000586000
2017-07-11593.00594.00593.00594.0030001781000
2017-07-10594.00594.00593.00593.0060003562000
2017-07-07576.00576.00576.00576.001000576000
2017-07-0600
2017-07-0500
2017-07-04574.00574.00573.00573.0030001720000
2017-07-03579.00579.00579.00579.001000579000
2017-06-30570.00570.00569.00569.0030001708000
2017-06-29577.00590.00576.00576.0060003493000
2017-06-28566.00575.00566.00575.0090005127000
2017-06-2700
2017-06-26569.00569.00566.00566.0030001701000
2017-06-2300
2017-06-22573.00573.00566.00566.0040002282000
2017-06-21568.00568.00568.00568.001000568000
2017-06-20569.00570.00569.00569.0050002846000
2017-06-19566.00569.00566.00569.0040002273000
2017-06-16569.00569.00566.00569.0050002842000
2017-06-15563.00563.00563.00563.0020001126000
2017-06-14570.00570.00563.00563.0090005086000
2017-06-13560.00563.00560.00563.0050002805000
2017-06-12558.00559.00558.00559.0040002233000
2017-06-09556.00558.00556.00558.0040002228000
2017-06-08556.00556.00556.00556.0030001668000
2017-06-07558.00558.00554.00554.0050002778000
2017-06-06557.00557.00555.00555.0050002777000
2017-06-05555.00555.00555.00555.0020001110000
2017-06-02558.00559.00558.00559.0030001675000
2017-06-01560.00561.00555.00558.0090005030000
2017-05-31566.00566.00566.00566.0020001132000
2017-05-3000
2017-05-29567.00567.00567.00567.001000567000
2017-05-26565.00565.00565.00565.001000565000
2017-05-25565.00565.00564.00564.0080004516000
2017-05-24567.00570.00567.00570.0060003412000
2017-05-23560.00564.00560.00564.0020001124000
2017-05-22565.00565.00558.00565.0060003370000
2017-05-1900
2017-05-18558.00565.00558.00565.0060003365000
2017-05-17575.00575.00575.00575.0060003450000
2017-05-16570.00579.00566.00579.00130007414000
2017-05-15555.00556.00555.00556.0090004996000
2017-05-12545.00545.00545.00545.001000545000
2017-05-11550.00550.00550.00550.001000550000
2017-05-1000
2017-05-09558.00558.00549.00550.0040002206000
2017-05-08563.00563.00553.00556.0050002785000
2017-05-02558.00558.00556.00556.0050002787000
2017-05-0100
2017-04-28571.00571.00559.00559.0050002823000
2017-04-27564.00569.00564.00569.0020001133000
2017-04-26569.00569.00568.00568.0030001705000
2017-04-25568.00568.00568.00568.001000568000
2017-04-24562.00568.00557.00557.0060003363000
2017-04-21562.00562.00562.00562.001000562000
2017-04-20560.00560.00557.00557.0030001677000
2017-04-19551.00570.00551.00570.0060003350000
2017-04-18547.00560.00547.00560.0040002209000
2017-04-17539.00541.00539.00541.0040002158000
2017-04-14539.00539.00535.00539.0030001613000
2017-04-13538.00538.00538.00538.001000538000
2017-04-12538.00538.00538.00538.001000538000
2017-04-11539.00543.00539.00543.0040002160000
2017-04-10538.00539.00538.00539.0030001615000
2017-04-07530.00530.00525.00525.0040002109000
2017-04-06540.00540.00526.00526.0040002123000
2017-04-05535.00540.00535.00540.0060003229000
2017-04-04552.00552.00545.00545.00110006046000
2017-04-03570.00570.00554.00555.002000011178000
2017-03-31573.00580.00573.00580.0040002313000
2017-03-30600.00600.00566.00572.004000023262000
2017-03-29588.00629.00578.00610.005800034668000
2017-03-28647.00664.00645.00648.003200020827000
2017-03-27643.00656.00643.00646.001800011684000
2017-03-24648.00648.00640.00642.00120007726000
2017-03-23632.00640.00632.00640.00100006362000
2017-03-22630.00630.00628.00628.0060003775000
2017-03-21622.00629.00622.00629.002200013739000
2017-03-17610.00628.00610.00628.0070004342000
2017-03-16615.00627.00612.00613.001900011736000
2017-03-15618.00619.00613.00619.00110006793000
2017-03-14618.00618.00612.00612.0040002460000
2017-03-13607.00618.00607.00611.00100006130000
2017-03-10600.00614.00600.00614.00140008520000
2017-03-09595.00603.00595.00599.001700010192000
2017-03-08584.00589.00584.00589.0070004101000
2017-03-07582.00584.00582.00584.0030001748000
2017-03-06583.00584.00583.00584.0090005249000
2017-03-03583.00583.00582.00583.00110006410000
2017-03-02579.00584.00579.00583.0060003491000
2017-03-01578.00584.00578.00584.0030001740000
2017-02-28583.00583.00581.00581.0070004075000
2017-02-27580.00584.00577.00584.0050002905000
2017-02-24580.00580.00580.00580.0040002320000
2017-02-23575.00579.00571.00578.0060003456000
2017-02-22580.00581.00580.00581.0030001741000
2017-02-21580.00580.00580.00580.0020001160000
2017-02-20588.00594.00569.00579.00140008130000
2017-02-17562.00573.00562.00573.0060003389000
2017-02-16565.00571.00561.00561.00110006222000
2017-02-15558.00564.00558.00564.0060003364000
2017-02-14549.00558.00549.00558.00130007198000
2017-02-13540.00550.00540.00540.00100005440000
2017-02-10540.00544.00533.00544.0030001617000
2017-02-09542.00542.00540.00540.0030001623000
2017-02-08542.00542.00542.00542.001000542000
2017-02-07544.00545.00544.00545.0020001089000
2017-02-06545.00545.00542.00542.0030001632000
2017-02-03545.00545.00530.00544.0050002699000
2017-02-02531.00545.00531.00545.0030001621000
2017-02-01525.00531.00525.00531.00110005789000
2017-01-3100
2017-01-30520.00525.00520.00525.0020001045000
2017-01-27525.00525.00524.00524.0030001574000
2017-01-26524.00525.00524.00525.0040002097000
2017-01-25523.00524.00523.00524.0020001047000
2017-01-24520.00520.00520.00520.001000520000
2017-01-23523.00523.00523.00523.001000523000
2017-01-20523.00523.00523.00523.0020001046000
2017-01-19518.00518.00518.00518.001000518000
2017-01-18519.00524.00519.00524.0060003130000
2017-01-17520.00520.00520.00520.001000520000
2017-01-16522.00524.00520.00520.00120006267000
2017-01-13523.00523.00520.00522.0040002087000
2017-01-1200
2017-01-11520.00523.00520.00520.0040002085000
2017-01-10520.00520.00520.00520.0030001560000
2017-01-06520.00520.00518.00519.0030001557000
2017-01-05519.00520.00519.00520.0060003116000
2017-01-04510.00515.00510.00515.0040002051000
2016-12-30511.00513.00511.00513.0060003070000
2016-12-29515.00515.00515.00515.0020001030000
2016-12-28513.00515.00513.00515.0030001541000
2016-12-27516.00516.00516.00516.0020001032000
2016-12-26516.00516.00516.00516.0020001032000
2016-12-22516.00516.00516.00516.001000516000
2016-12-21519.00519.00517.00517.0030001554000
2016-12-20509.00519.00509.00519.0040002048000
2016-12-19514.00514.00509.00509.0050002552000
2016-12-16514.00514.00510.00514.0030001538000
2016-12-15512.00512.00512.00512.0030001536000
2016-12-14512.00512.00512.00512.001000512000
2016-12-13512.00514.00495.00514.00100005048000
2016-12-12512.00512.00511.00511.0030001534000
2016-12-09520.00520.00512.00512.0020001032000
2016-12-08512.00512.00502.00512.0030001526000

   ※ 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