[2612 JQスタンダード] かどや 日足 時系列データ

[2612 JQスタンダード] かどや (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-012050.002050.002050.002050.00100205000
2012-05-3100
2012-05-3000
2012-05-2900
2012-05-2800
2012-05-252000.002000.002000.002000.005001000000
2012-05-2400
2012-05-2300
2012-05-2200
2012-05-2100
2012-05-1800
2012-05-1700
2012-05-161980.001980.001980.001980.00100198000
2012-05-1500
2012-05-1400
2012-05-1100
2012-05-101985.002005.001980.002005.007001389500
2012-05-092006.002006.001988.001988.00200399400
2012-05-082000.002000.001985.001985.00300597000
2012-05-071990.001990.001982.001982.0020003969900
2012-05-021991.001994.001991.001993.00300597800
2012-05-012030.002030.001995.001995.0012002415600
2012-04-271990.001999.001990.001999.00300597900
2012-04-262000.002000.001992.001992.0018003597600
2012-04-251998.001998.001998.001998.00300599400
2012-04-241990.001995.001987.001987.00500995200
2012-04-231995.001998.001987.001998.007001395400
2012-04-201996.001996.001982.001990.0010001987300
2012-04-191997.001997.001996.001996.00200399300
2012-04-181981.002000.001980.001997.0048009542900
2012-04-171993.001995.001993.001995.00500997100
2012-04-162000.002000.001987.001993.0015002992600
2012-04-132017.002017.001997.002000.0010002000400
2012-04-122001.002013.001995.002013.009001799800
2012-04-112000.002015.001995.002015.0010002001000
2012-04-102000.002000.002000.002000.00400800000
2012-04-091983.002000.001983.002000.0010001990000
2012-04-062000.002000.001980.002000.0017003393600
2012-04-052015.002018.002000.002018.0023004619100
2012-04-042030.002030.002020.002020.0016003244000
2012-04-032050.002050.002041.002050.00300614100
2012-04-022079.002079.002050.002050.006001238700
2012-03-302071.002081.002043.002078.0045009340000
2012-03-292010.002046.002010.002021.0018003642900
2012-03-281956.002100.001956.002047.00880017667000
2012-03-272210.002247.002210.002220.0034007567300
2012-03-262184.002200.002174.002200.0045009839300
2012-03-232160.002173.002160.002165.0039008443200
2012-03-222150.002160.002140.002160.0034007306400
2012-03-212150.002165.002150.002155.0019004090800
2012-03-192148.002169.002148.002169.0025005378800
2012-03-162145.002147.002126.002145.008001712600
2012-03-152135.002145.002135.002145.007001498400
2012-03-142120.002130.002105.002130.0016003394000
2012-03-132100.002119.002090.002119.0017003573600
2012-03-122097.002100.002094.002100.0018003777700
2012-03-092090.002096.002090.002096.0010002093800
2012-03-082090.002095.002085.002094.006001254500
2012-03-072080.002095.002075.002095.009001873500
2012-03-062090.002097.002085.002090.009001882700
2012-03-052089.002090.002085.002090.0014002924600
2012-03-022071.002085.002071.002085.0014002909800
2012-03-012069.002070.002069.002070.0012002483000
2012-02-292069.002069.002069.002069.007001448300
2012-02-282055.002070.002055.002069.00400824900
2012-02-272070.002070.002045.002060.0018003710000
2012-02-242056.002061.002046.002061.0011002260500
2012-02-232069.002070.002060.002060.006001239700
2012-02-222070.002070.002050.002050.0016003290500
2012-02-212060.002070.002060.002070.0024004955200
2012-02-202050.002055.002050.002055.005001026000
2012-02-172050.002050.002042.002045.005001023200
2012-02-162048.002050.002046.002050.008001638700
2012-02-152050.002050.002045.002050.007001433500
2012-02-142050.002050.002050.002050.00300615000
2012-02-132032.002050.002032.002050.0022004485300
2012-02-102000.002018.002000.002005.0026005206500
2012-02-092040.002043.002040.002040.0010002040300
2012-02-082040.002040.002040.002040.009001836000
2012-02-072020.002028.002001.002028.0012002419100
2012-02-062028.002035.002020.002020.00400811700
2012-02-032010.002030.002010.002030.0013002632700
2012-02-022020.002025.002007.002023.007001412300
2012-02-012022.002022.002006.002008.005001006800
2012-01-312025.002025.002000.002000.006001205900
2012-01-302011.002025.002000.002025.0023004633800
2012-01-271999.001999.001997.001997.006001199200
2012-01-261999.001999.001997.001997.009001798700
2012-01-251998.001999.001998.001999.006001199000
2012-01-241998.001999.001992.001998.0011002196300
2012-01-231995.001998.001995.001998.008001596700
2012-01-201985.001985.001985.001985.00200397000
2012-01-192000.002000.001950.001960.0014002783000
2012-01-181947.001950.001940.001940.0014002728400
2012-01-171934.001935.001934.001935.00200386900
2012-01-161949.001949.001931.001934.00300581400
2012-01-131935.001948.001935.001948.00500971400
2012-01-121932.001948.001930.001948.00400775700
2012-01-111930.001940.001930.001932.006001160400
2012-01-101923.001923.001922.001922.007001346000
2012-01-061930.001930.001923.001923.00300578300
2012-01-051920.001930.001920.001930.00400769500
2012-01-041920.001923.001920.001923.00400768600
2011-12-301930.001944.001904.001920.0024004598000
2011-12-291922.001923.001922.001923.00400768900
2011-12-281920.001922.001920.001922.00200384200
2011-12-271904.001919.001904.001919.00300574200
2011-12-261924.001924.001920.001920.006001154000
2011-12-221910.001930.001900.001924.0018003438300
2011-12-211910.001910.001910.001910.00200382000
2011-12-201923.001929.001908.001908.00300576000
2011-12-191910.001918.001910.001918.00400766400
2011-12-161910.001910.001910.001910.00100191000
2011-12-151906.001906.001906.001906.00100190600
2011-12-141920.001920.001920.001920.00200384000
2011-12-131903.001903.001903.001903.00100190300
2011-12-121905.001918.001902.001903.00400762800
2011-12-091910.001915.001910.001915.00200382500
2011-12-081915.001920.001910.001910.00300574500
2011-12-071918.001918.001918.001918.00200383600
2011-12-0600
2011-12-051918.001918.001891.001918.0020003831200
2011-12-021910.001910.001880.001880.0010001897100
2011-12-011894.001894.001885.001885.007001322000
2011-11-301895.001895.001891.001891.0012002272800
2011-11-291915.001915.001892.001895.008001522900
2011-11-281895.001899.001880.001880.007001325400
2011-11-251899.001900.001895.001895.00400759300
2011-11-241890.001890.001880.001880.0011002069000
2011-11-221900.001909.001891.001900.006001141400
2011-11-211905.001905.001880.001900.0016003021000
2011-11-181910.001919.001900.001900.00400763800
2011-11-171900.001920.001900.001910.00400764000
2011-11-1600
2011-11-151900.001920.001900.001920.0014002668000
2011-11-141914.001914.001914.001914.00200382800
2011-11-111918.001919.001880.001880.00500955500
2011-11-101919.001919.001919.001919.00300575700
2011-11-091900.001913.001900.001900.0034006461800
2011-11-081881.001885.001881.001885.007001317900
2011-11-071870.001880.001870.001880.006001126900
2011-11-041870.001870.001870.001870.00100187000
2011-11-021860.001875.001860.001875.008001491500
2011-11-011870.001870.001870.001870.00400748000
2011-10-311869.001870.001869.001870.009001682400
2011-10-281859.001860.001845.001860.008001481900
2011-10-271833.001860.001833.001860.00500921900
2011-10-261861.001865.001827.001860.0034006253000
2011-10-251862.001865.001862.001865.00400745700
2011-10-241864.001864.001864.001864.00200372800
2011-10-211864.001868.001864.001868.00300559600
2011-10-201871.001871.001864.001864.00400747000
2011-10-1900
2011-10-1800
2011-10-171861.001861.001861.001861.00400744400
2011-10-141887.001887.001884.001884.00200377100
2011-10-131862.001863.001862.001863.00300558800
2011-10-121889.001889.001863.001863.00200375200
2011-10-111873.001873.001860.001861.0013002422200
2011-10-071880.001880.001865.001873.0010001867400
2011-10-061865.001866.001865.001866.006001119300
2011-10-051866.001870.001866.001870.00300560200
2011-10-041867.001868.001866.001866.007001306700
2011-10-031896.001896.001862.001862.00300562800
2011-09-301900.001900.001860.001860.0010001895800
2011-09-291866.001866.001865.001865.00200373100
2011-09-281880.001890.001851.001855.008001491500
2011-09-271876.001894.001876.001894.008001506100
2011-09-261889.001889.001875.001876.0011002071600
2011-09-221880.001880.001863.001879.00400750200
2011-09-211860.001884.001851.001884.00500931000
2011-09-201860.001860.001860.001860.00400744000
2011-09-161860.001860.001860.001860.00100186000
2011-09-151851.001851.001851.001851.00100185100
2011-09-141875.001875.001848.001851.0013002410400
2011-09-131850.001887.001850.001861.0035006484000
2011-09-121864.001910.001864.001910.00300563800
2011-09-091895.001899.001868.001899.00500944900
2011-09-081870.001882.001870.001871.00300562300
2011-09-071861.001900.001861.001861.00500934400
2011-09-061900.001900.001900.001900.00100190000
2011-09-051900.001900.001900.001900.00200380000
2011-09-021900.001900.001900.001900.00200380000
2011-09-011890.001930.001890.001930.00200382000
2011-08-311885.001888.001885.001888.00300566100
2011-08-301870.001888.001851.001851.0011002058700
2011-08-291853.001853.001853.001853.00100185300
2011-08-261870.001870.001870.001870.007001309000
2011-08-251870.001870.001865.001870.007001307900
2011-08-241877.001877.001860.001870.00400748300
2011-08-2300
2011-08-221884.001884.001880.001880.00200376400
2011-08-191828.001884.001828.001884.006001102600
2011-08-181885.001885.001880.001880.00200376500
2011-08-171870.001872.001850.001872.0010001857400
2011-08-161855.001863.001855.001863.00300557300
2011-08-151850.001851.001850.001851.00200370100
2011-08-121850.001850.001850.001850.00400740000
2011-08-111847.001847.001840.001847.008001476200
2011-08-101853.001860.001850.001850.008001482800
2011-08-091802.001853.001801.001853.0017003073700
2011-08-081850.001860.001850.001860.00500926000
2011-08-051840.001870.001820.001870.008001471500
2011-08-041852.001860.001852.001860.0014002595500
2011-08-031877.001877.001875.001875.00200375200
2011-08-021890.001890.001885.001885.006001132000
2011-08-011900.001900.001900.001900.0012002280000
2011-07-291885.001900.001885.001900.00400757500
2011-07-281890.001900.001888.001900.00500945600
2011-07-271902.001902.001890.001890.006001139400
2011-07-261998.001998.001890.001930.0037007317800
2011-07-251875.001882.001875.001882.00400751200
2011-07-221899.001899.001882.001882.00200378100
2011-07-211860.001885.001860.001880.0011002050500
2011-07-201900.001900.001900.001900.00400760000
2011-07-191898.001899.001861.001898.007001318400
2011-07-151897.001898.001897.001898.00500948900
2011-07-141898.001898.001890.001890.00200378800
2011-07-131888.001890.001888.001890.008001511300
2011-07-121863.001900.001861.001900.006001121300
2011-07-111880.001909.001880.001882.009001701100
2011-07-081913.001913.001879.001912.0018003436500
2011-07-071880.001883.001880.001883.00400752300
2011-07-061879.001879.001875.001875.00200375400
2011-07-051870.001873.001835.001873.00300557800
2011-07-041873.001873.001870.001870.00300561300
2011-07-011889.001889.001840.001875.0031005789900
2011-06-301889.001889.001870.001870.007001319400
2011-06-2900
2011-06-281850.001854.001850.001854.00500925400
2011-06-271845.001845.001830.001830.008001474500
2011-06-241810.001833.001810.001833.00300545300
2011-06-231820.001820.001820.001820.00200364000
2011-06-221823.001823.001823.001823.00200364600
2011-06-211822.001830.001822.001823.00300547500
2011-06-201810.001822.001810.001822.00200363200
2011-06-171830.001845.001830.001845.00500917700
2011-06-161835.001835.001803.001830.006001088000
2011-06-1500
2011-06-141820.001823.001820.001823.00200364300
2011-06-131801.001820.001800.001820.006001085800
2011-06-1000
2011-06-091805.001819.001805.001819.00200362400
2011-06-081801.001820.001801.001820.00300542200
2011-06-071805.001806.001800.001806.00300541100
2011-06-061809.001809.001805.001805.00300542300
2011-06-031803.001810.001803.001810.00200361300
2011-06-0200
2011-06-011827.001827.001827.001827.00100182700
2011-05-311810.001827.001810.001827.00200363700

   ※ 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