[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 
2017-03-24648.00648.00640.00642.00120007726000
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
2016-12-07520.00520.00513.00513.0030001552000
2016-12-06520.00520.00513.00513.0050002586000
2016-12-0500
2016-12-0200
2016-12-01520.00520.00513.00513.0060003105000
2016-11-30515.00519.00515.00519.0050002582000
2016-11-29511.00511.00511.00511.001000511000
2016-11-28512.00514.00507.00508.00110005626000
2016-11-25512.00512.00512.00512.001000512000
2016-11-24510.00511.00501.00510.0060003045000
2016-11-22510.00510.00510.00510.0040002040000
2016-11-2100
2016-11-1800
2016-11-17501.00510.00501.00503.0040002022000
2016-11-16500.00510.00500.00510.00120006041000
2016-11-15496.00496.00496.00496.001000496000
2016-11-14491.00500.00490.00495.0080003950000
2016-11-11498.00500.00490.00500.0050002480000
2016-11-10481.00484.00481.00484.0030001449000
2016-11-09495.00495.00475.00475.00120005799000
2016-11-08499.00500.00495.00495.0040001994000
2016-11-07498.00499.00498.00499.0050002492000
2016-11-04496.00498.00496.00498.0030001490000
2016-11-02498.00498.00498.00498.002000996000
2016-11-01489.00489.00489.00489.001000489000
2016-10-31496.00497.00496.00497.002000993000
2016-10-28496.00498.00496.00498.0030001491000
2016-10-27494.00494.00488.00494.0040001970000
2016-10-26495.00495.00493.00494.0070003459000
2016-10-25494.00494.00486.00486.002000980000
2016-10-24494.00494.00494.00494.001000494000
2016-10-21485.00495.00485.00494.0030001474000
2016-10-20488.00488.00485.00485.0030001461000
2016-10-19489.00489.00483.00483.0030001461000
2016-10-18490.00490.00490.00490.0040001960000
2016-10-17485.00486.00485.00486.0060002914000
2016-10-14485.00485.00485.00485.001000485000
2016-10-1300
2016-10-12480.00480.00480.00480.001000480000
2016-10-1100
2016-10-0700
2016-10-06485.00485.00480.00480.002000965000
2016-10-05485.00485.00480.00480.002000965000
2016-10-04475.00484.00475.00484.002000959000
2016-10-03481.00481.00475.00475.002000956000
2016-09-30480.00480.00480.00480.001000480000
2016-09-29476.00480.00475.00480.0030001431000
2016-09-28480.00480.00476.00476.0030001436000
2016-09-27475.00475.00475.00475.002000950000
2016-09-26475.00480.00471.00475.0070003339000
2016-09-23470.00475.00470.00475.0050002368000
2016-09-21470.00471.00470.00471.002000941000
2016-09-20468.00474.00468.00474.0040001882000
2016-09-16470.00474.00470.00474.0070003294000
2016-09-15464.00465.00464.00465.0030001394000
2016-09-1400
2016-09-1300
2016-09-12460.00460.00460.00460.002000920000
2016-09-09460.00460.00460.00460.001000460000
2016-09-08459.00460.00459.00460.002000919000
2016-09-07450.00450.00450.00450.001000450000
2016-09-0600
2016-09-05456.00456.00450.00450.0030001361000
2016-09-02460.00460.00460.00460.001000460000
2016-09-0100
2016-08-31460.00460.00460.00460.001000460000
2016-08-30460.00460.00460.00460.001000460000
2016-08-29460.00460.00460.00460.002000920000
2016-08-2600
2016-08-2500
2016-08-24455.00455.00455.00455.001000455000
2016-08-23460.00460.00460.00460.001000460000
2016-08-2200
2016-08-19458.00458.00458.00458.001000458000
2016-08-1800
2016-08-1700
2016-08-16458.00460.00458.00460.002000918000
2016-08-15455.00460.00455.00456.0050002281000
2016-08-12455.00455.00455.00455.002000910000
2016-08-10452.00452.00452.00452.001000452000
2016-08-0900
2016-08-08451.00452.00451.00451.0030001354000
2016-08-05451.00451.00451.00451.001000451000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01441.00441.00441.00441.001000441000
2016-07-29450.00450.00443.00443.002000893000
2016-07-28450.00450.00450.00450.001000450000
2016-07-2700
2016-07-2600
2016-07-25448.00450.00445.00447.0050002240000
2016-07-22455.00455.00448.00448.0030001358000
2016-07-21451.00451.00451.00451.001000451000
2016-07-2000
2016-07-19445.00446.00445.00446.002000891000
2016-07-15449.00449.00449.00449.0040001796000
2016-07-14449.00449.00449.00449.001000449000
2016-07-13445.00445.00445.00445.002000890000
2016-07-12446.00449.00441.00441.0060002663000
2016-07-11450.00450.00450.00450.001000450000
2016-07-08458.00458.00450.00450.0050002282000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04449.00449.00442.00442.0040001775000
2016-07-01453.00453.00452.00452.002000905000
2016-06-30444.00450.00444.00450.002000894000
2016-06-29437.00437.00436.00436.0040001746000
2016-06-28432.00450.00432.00450.0030001330000
2016-06-27438.00444.00436.00436.0030001318000
2016-06-2400
2016-06-2300
2016-06-22451.00451.00451.00451.001000451000
2016-06-21448.00452.00448.00452.002000900000
2016-06-2000
2016-06-1700
2016-06-16442.00442.00441.00441.002000883000
2016-06-15441.00450.00441.00450.0060002656000
2016-06-14440.00441.00440.00441.002000881000
2016-06-13438.00442.00437.00442.0040001755000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07444.00444.00444.00444.001000444000
2016-06-06444.00445.00444.00445.0050002222000
2016-06-0300
2016-06-0200
2016-06-01437.00437.00436.00436.0030001309000
2016-05-31438.00438.00437.00437.0030001312000
2016-05-30440.00440.00440.00440.002000880000
2016-05-2700
2016-05-26446.00446.00446.00446.001000446000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19446.00446.00446.00446.001000446000
2016-05-18441.00441.00441.00441.002000882000
2016-05-17449.00449.00449.00449.001000449000
2016-05-16446.00446.00446.00446.0030001338000
2016-05-13450.00450.00441.00446.0030001337000
2016-05-12440.00440.00440.00440.001000440000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02435.00438.00435.00438.0030001309000
2016-04-28440.00440.00440.00440.001000440000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-22446.00446.00445.00445.0030001336000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-18455.00455.00455.00455.0040001820000
2016-04-15437.00445.00437.00445.0040001766000
2016-04-1400
2016-04-1300
2016-04-12430.00440.00430.00434.0040001734000
2016-04-11433.00433.00430.00430.002000863000
2016-04-08432.00432.00432.00432.001000432000
2016-04-07438.00438.00437.00437.0030001313000
2016-04-06439.00439.00439.00439.002000878000
2016-04-05450.00450.00450.00450.001000450000
2016-04-04439.00439.00439.00439.001000439000
2016-04-01442.00445.00439.00439.0080003530000
2016-03-31450.00450.00445.00445.0040001791000
2016-03-30452.00452.00450.00451.0040001805000
2016-03-29452.00456.00451.00452.002800012670000
2016-03-28482.00490.00482.00487.002100010158000
2016-03-25480.00482.00480.00482.0070003370000
2016-03-24478.00480.00476.00480.00110005267000
2016-03-23475.00479.00475.00479.0070003334000
2016-03-22479.00479.00475.00475.00100004774000
2016-03-18475.00475.00475.00475.0030001425000
2016-03-1700

   ※ 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