[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 
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
2016-03-16477.00479.00475.00475.0070003342000
2016-03-15476.00479.00476.00479.0070003341000
2016-03-14479.00479.00476.00476.0030001431000
2016-03-11476.00476.00476.00476.001000476000
2016-03-10479.00479.00478.00478.0030001435000
2016-03-09478.00478.00475.00475.0030001428000
2016-03-0800
2016-03-07468.00478.00468.00478.0070003297000
2016-03-04461.00465.00461.00465.0040001853000
2016-03-03459.00460.00459.00460.002000919000
2016-03-02458.00458.00458.00458.0030001374000
2016-03-01453.00453.00453.00453.001000453000
2016-02-29458.00458.00458.00458.0030001374000
2016-02-26457.00457.00457.00457.001000457000
2016-02-2500
2016-02-24450.00450.00450.00450.001000450000
2016-02-23455.00455.00450.00450.002000905000
2016-02-22450.00450.00450.00450.002000900000
2016-02-19455.00455.00450.00450.0030001356000
2016-02-18450.00450.00450.00450.001000450000
2016-02-17446.00447.00446.00447.002000893000
2016-02-16454.00454.00450.00450.0050002266000
2016-02-15443.00450.00443.00446.0030001339000
2016-02-12445.00445.00443.00443.0090004000000
2016-02-10458.00458.00445.00445.002000903000
2016-02-09450.00450.00446.00446.0030001343000
2016-02-08458.00458.00450.00450.002000908000
2016-02-05450.00450.00446.00450.0070003140000
2016-02-04450.00450.00450.00450.0030001350000
2016-02-03459.00459.00457.00457.002000916000
2016-02-02445.00449.00445.00449.002000894000
2016-02-01445.00450.00442.00443.00180008014000
2016-01-29459.00459.00449.00449.0050002258000
2016-01-28459.00459.00450.00450.0050002260000
2016-01-27455.00455.00455.00455.001000455000
2016-01-26450.00450.00449.00450.0060002699000
2016-01-25449.00455.00449.00455.0040001807000
2016-01-22450.00450.00449.00449.002000899000
2016-01-21448.00448.00443.00443.0050002225000
2016-01-20450.00450.00443.00443.0050002233000
2016-01-19456.00456.00449.00449.002000905000
2016-01-18454.00454.00447.00447.0050002263000
2016-01-1500
2016-01-14443.00446.00443.00446.0050002223000
2016-01-13445.00445.00442.00442.0080003548000
2016-01-12459.00459.00448.00448.0060002704000
2016-01-08450.00452.00450.00450.0090004052000
2016-01-07450.00450.00447.00450.0060002695000
2016-01-06450.00450.00450.00450.002000900000
2016-01-05448.00450.00447.00450.0030001345000
2016-01-04449.00452.00448.00448.0030001349000
2015-12-30450.00450.00450.00450.002000900000
2015-12-29447.00449.00446.00449.00120005371000
2015-12-28459.00459.00449.00449.0050002258000
2015-12-25450.00450.00445.00449.0090004031000
2015-12-24450.00450.00445.00448.00150006729000
2015-12-22455.00455.00447.00447.0040001803000
2015-12-21449.00450.00449.00450.002000899000
2015-12-18447.00449.00447.00449.0040001791000
2015-12-17449.00450.00447.00448.0040001794000
2015-12-16455.00455.00448.00450.0080003612000
2015-12-15448.00448.00448.00448.0040001792000
2015-12-14449.00449.00448.00448.0040001795000
2015-12-11450.00450.00449.00449.00100004497000
2015-12-10451.00451.00450.00450.002000901000
2015-12-09453.00453.00450.00450.0040001809000
2015-12-08450.00450.00450.00450.001000450000
2015-12-07454.00454.00449.00449.002000903000
2015-12-04448.00450.00448.00448.0060002692000
2015-12-03456.00456.00449.00450.00120005409000
2015-12-02450.00450.00450.00450.002000900000
2015-12-01451.00451.00450.00450.0070003151000
2015-11-30454.00455.00454.00455.0070003180000
2015-11-27450.00450.00450.00450.0030001350000
2015-11-26450.00450.00446.00450.0080003595000

   ※ 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