[2669 JQスタンダード] カネ美食品 日足 時系列データ

[2669 JQスタンダード] カネ美食品 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122974.002976.002965.002965.0011003269900
2013-07-112960.002974.002960.002974.009002666700
2013-07-102960.002972.002960.002961.0025007415700
2013-07-092972.002972.002960.002960.0013003859100
2013-07-082958.002979.002956.002971.0011003265700
2013-07-052960.002960.002952.002952.009002661000
2013-07-042950.002950.002931.002950.0013003833100
2013-07-032920.002950.002920.002950.00200587000
2013-07-022950.002950.002950.002950.009002655000
2013-07-012910.002930.002910.002930.0013003789000
2013-06-282920.002934.002910.002910.0020005854500
2013-06-272909.002910.002861.002909.0014004067100
2013-06-262905.002905.002905.002905.006001743000
2013-06-252860.002900.002860.002900.009002582500
2013-06-242925.002930.002855.002860.0017004929900
2013-06-212870.002888.002840.002888.005001437300
2013-06-202850.002869.002840.002869.006001710900
2013-06-192863.002867.002860.002864.006001717400
2013-06-182812.002830.002812.002830.004001126800
2013-06-172850.002860.002800.002800.0013003656000
2013-06-142850.002860.002830.002830.006001709000
2013-06-132811.002850.002811.002850.008002260800
2013-06-122802.002848.002802.002847.005001411100
2013-06-112849.002850.002801.002801.0016004500000
2013-06-102824.002849.002824.002849.0013003689000
2013-06-072801.002802.002800.002800.0016004481000
2013-06-062819.002820.002801.002801.0023006465800
2013-06-052820.002820.002819.002820.0024006767600
2013-06-042890.002890.002820.002826.00410011678500
2013-06-032906.002906.002890.002890.0015004350100
2013-05-312903.002928.002903.002928.00200583100
2013-05-302909.002932.002908.002930.008002336700
2013-05-292940.002940.002908.002910.0021006135000
2013-05-282950.002950.002933.002933.0015004420600
2013-05-272925.002943.002915.002943.0020005850700
2013-05-242946.002951.002922.002924.0015004405300
2013-05-232951.002951.002946.002946.0011003243700
2013-05-222951.002955.002948.002955.008002361300
2013-05-212952.002955.002951.002951.007002066700
2013-05-202960.002965.002947.002955.0017005025600
2013-05-172945.002950.002945.002950.00300884500
2013-05-162946.002965.002942.002942.0013003830900
2013-05-152967.002967.002945.002945.008002368300
2013-05-142965.002969.002942.002942.0020005901600
2013-05-132950.002960.002950.002960.0014004139400
2013-05-102946.002956.002944.002950.0017005011400
2013-05-092944.002959.002944.002946.008002358800
2013-05-082950.002950.002944.002944.0012003537100
2013-05-072950.002955.002941.002944.0017005012500
2013-05-022937.002948.002937.002948.0013003824200
2013-05-012902.002939.002902.002939.0012003507200
2013-04-302921.002921.002900.002920.0013003781600
2013-04-262927.002927.002904.002904.0010002919700
2013-04-252910.002910.002903.002903.009002618300
2013-04-242901.002910.002900.002904.0013003774400
2013-04-232905.002908.002900.002900.0012003484100
2013-04-222905.002910.002899.002900.0016004645700
2013-04-192892.002905.002892.002905.0012003479800
2013-04-182897.002897.002890.002892.007002026200
2013-04-172889.002900.002876.002900.0016004628900
2013-04-162869.002889.002869.002889.007002014400
2013-04-152865.002883.002865.002869.007002010400
2013-04-122860.002869.002859.002861.008002288900
2013-04-112856.002870.002856.002857.0014004006200
2013-04-102853.002869.002853.002856.0010002858100
2013-04-092850.002869.002850.002869.0016004565600
2013-04-082842.002865.002842.002865.0013003701000
2013-04-052853.002853.002846.002846.0017004843600
2013-04-042860.002860.002846.002846.0013003706800
2013-04-032856.002860.002856.002860.006001714400
2013-04-022898.002898.002855.002856.0018005169500
2013-04-012888.002895.002885.002895.0016004619900
2013-03-292885.002915.002885.002914.0014004055900
2013-03-282898.002899.002885.002885.0026007525100
2013-03-272817.002940.002817.002899.00740021244200
2013-03-263010.003020.002992.002992.001880056463400
2013-03-253000.003020.003000.003010.0018005412000
2013-03-222998.003000.002991.002992.00420012584900
2013-03-212980.002998.002980.002998.0028008364700
2013-03-192958.002979.002940.002979.0033009735100
2013-03-182941.002948.002940.002948.0025007359600
2013-03-152950.002950.002940.002942.0024007074800
2013-03-142950.002950.002930.002935.00350010271600
2013-03-132953.002954.002940.002954.0013003832200
2013-03-122950.002953.002940.002953.0015004421800
2013-03-112955.002955.002935.002950.00370010900400
2013-03-082947.002955.002940.002955.0025007367200
2013-03-072960.002960.002947.002947.0031009154400
2013-03-062960.002961.002960.002961.0016004736300
2013-03-052955.002960.002955.002960.0013003842000
2013-03-042963.002966.002950.002955.00420012421600
2013-03-012960.002970.002960.002970.0018005335900
2013-02-282970.002995.002955.002970.0022006539700
2013-02-272970.002990.002970.002970.0016004754000
2013-02-262960.002988.002960.002988.008002377000
2013-02-252980.002980.002980.002980.00300894000
2013-02-2200
2013-02-212950.002965.002950.002965.004001182900
2013-02-202960.002964.002938.002950.0015004430000
2013-02-192961.002961.002943.002956.006001770400
2013-02-182960.002960.002940.002940.005001474000
2013-02-152930.002964.002930.002964.008002355400
2013-02-142947.002950.002930.002940.0012003531200
2013-02-132955.002959.002950.002950.0010002951700
2013-02-122965.002965.002955.002955.0014004145700
2013-02-082970.002973.002961.002965.0010002963900
2013-02-072970.002970.002970.002970.00200594000
2013-02-062975.002975.002960.002960.0010002966400
2013-02-052966.002988.002964.002967.0012003568000
2013-02-042990.002990.002964.002964.009002680600
2013-02-012977.002980.002960.002963.0011003266700
2013-01-312950.002960.002949.002960.005001475900
2013-01-302930.002950.002930.002950.0014004110900
2013-01-292920.002930.002920.002930.009002634800
2013-01-282908.002929.002908.002920.0015004377700
2013-01-252880.002909.002880.002900.0012003470100
2013-01-242869.002925.002869.002880.008002310400
2013-01-232862.002930.002862.002930.0013003750800
2013-01-222870.002870.002862.002869.005001433600
2013-01-212864.002870.002860.002870.008002292300
2013-01-182855.002865.002852.002865.0010002856500
2013-01-172861.002861.002855.002857.004001142900
2013-01-162869.002869.002861.002861.005001432000
2013-01-152856.002878.002856.002856.0013003719300
2013-01-112857.002857.002856.002856.00300857000
2013-01-102868.002868.002853.002853.00200572100
2013-01-092842.002869.002842.002868.007002001500
2013-01-082850.002880.002836.002850.008002282200
2013-01-072860.002860.002850.002850.008002284200
2013-01-042830.002860.002830.002860.0020005677600
2012-12-282830.002830.002804.002830.0015004242400
2012-12-272792.002810.002792.002800.0015004203900
2012-12-262787.002809.002787.002792.0012003355500
2012-12-252775.002800.002775.002787.0013003625500
2012-12-212766.002775.002766.002775.005001385900
2012-12-202778.002779.002778.002778.004001111300
2012-12-192775.002776.002760.002760.006001662100
2012-12-182767.002770.002750.002770.008002211700
2012-12-172733.002770.002733.002770.008002195400
2012-12-142730.002730.002726.002730.006001637000
2012-12-132722.002729.002722.002729.008002180600
2012-12-122722.002722.002722.002722.00100272200
2012-12-112721.002721.002721.002721.006001632600
2012-12-102725.002725.002722.002725.0012003269300
2012-12-072720.002728.002720.002728.004001089000
2012-12-062720.002730.002719.002730.007001905300
2012-12-052720.002722.002720.002722.00300816200
2012-12-042714.002723.002714.002723.0015004073700
2012-12-032720.002729.002717.002729.0014003808900
2012-11-302715.002720.002715.002720.006001631500
2012-11-292711.002720.002711.002720.0015004078900
2012-11-282720.002720.002720.002720.009002448000
2012-11-272720.002720.002710.002720.008002175000
2012-11-262710.002720.002710.002720.008002171000
2012-11-222700.002700.002700.002700.00200540000
2012-11-212705.002705.002700.002700.006001621000
2012-11-202732.002732.002706.002706.00300816300
2012-11-192702.002702.002702.002702.004001080800
2012-11-162700.002700.002700.002700.00300810000
2012-11-1500
2012-11-142725.002725.002700.002700.004001082500
2012-11-1300
2012-11-122700.002706.002700.002706.006001621700
2012-11-092710.002710.002700.002700.005001351100
2012-11-082700.002700.002700.002700.005001350000
2012-11-072702.002702.002700.002700.004001080400
2012-11-062702.002702.002702.002702.00100270200
2012-11-052705.002735.002705.002710.007001900100
2012-11-022729.002729.002704.002704.00200543300
2012-11-012702.002702.002702.002702.00200540400
2012-10-312719.002734.002719.002730.007001908900
2012-10-302716.002716.002716.002716.006001629600
2012-10-292700.002700.002700.002700.005001350000
2012-10-262705.002705.002700.002700.00200540500
2012-10-252686.002703.002686.002703.006001620100
2012-10-242695.002695.002686.002686.0011002958800
2012-10-232698.002698.002695.002695.004001078600
2012-10-222699.002699.002699.002699.00200539800
2012-10-1900
2012-10-182692.002692.002688.002689.006001613500
2012-10-172700.002700.002700.002700.00200540000
2012-10-162703.002703.002689.002689.005001347400
2012-10-152702.002702.002692.002700.00300809400
2012-10-122704.002704.002690.002703.005001347800
2012-10-112692.002702.002690.002691.009002425500
2012-10-102702.002702.002692.002692.006001616200
2012-10-092701.002702.002689.002702.005001349500
2012-10-052709.002709.002709.002709.00100270900
2012-10-042695.002695.002689.002695.007001884400
2012-10-032691.002700.002690.002690.009002426100
2012-10-022702.002702.002696.002696.0013003509200
2012-10-012700.002731.002695.002710.0023006244100
2012-09-282691.002732.002691.002710.0021005699700
2012-09-272700.002716.002694.002696.0031008382000
2012-09-262700.002737.002686.002700.00520014039200
2012-09-252808.002819.002800.002819.001650046355300
2012-09-242790.002808.002790.002808.0029008107200
2012-09-212800.002802.002794.002802.009002519900
2012-09-202810.002812.002797.002800.0025007008300
2012-09-192810.002811.002802.002811.008002245300
2012-09-182800.002809.002800.002809.0010002804500
2012-09-142785.002805.002785.002800.0017004755500
2012-09-132795.002795.002795.002795.00100279500
2012-09-122795.002809.002795.002809.004001119400
2012-09-112780.002809.002780.002809.00200558900
2012-09-102785.002785.002780.002780.005001392000
2012-09-072785.002810.002785.002810.007001957000
2012-09-062800.002800.002785.002785.006001674800
2012-09-052786.002810.002786.002800.004001119600
2012-09-042813.002813.002810.002810.00200562300
2012-09-032795.002814.002777.002777.0012003345100
2012-08-312801.002814.002790.002795.005001399300
2012-08-302810.002810.002801.002801.005001402600
2012-08-292790.002815.002790.002815.006001680500
2012-08-282799.002799.002785.002799.009002515000
2012-08-272760.002785.002752.002785.0019005260200
2012-08-242755.002755.002755.002755.00100275500
2012-08-232749.002749.002749.002749.004001099600
2012-08-222769.002769.002769.002769.00100276900
2012-08-212764.002769.002746.002769.004001102500
2012-08-202765.002770.002745.002745.005001380000
2012-08-172770.002770.002750.002750.005001379000
2012-08-162760.002760.002760.002760.00300828000
2012-08-152745.002745.002745.002745.004001098000
2012-08-142745.002745.002740.002740.008002195500
2012-08-132745.002745.002741.002741.00200548600
2012-08-102740.002750.002740.002745.005001371500
2012-08-092765.002765.002740.002740.009002483000
2012-08-082770.002770.002765.002765.00300830500
2012-08-072751.002770.002750.002752.006001655900
2012-08-062741.002768.002741.002768.004001099100
2012-08-032737.002740.002737.002740.00200547700
2012-08-022775.002775.002775.002775.00100277500
2012-08-0100
2012-07-312745.002765.002745.002765.008002202900
2012-07-302735.002740.002735.002740.008002189500
2012-07-272725.002735.002725.002735.0010002734000
2012-07-262730.002730.002720.002720.004001090000
2012-07-252715.002729.002715.002720.007001905200
2012-07-2400
2012-07-232706.002706.002705.002705.00300811700
2012-07-202725.002725.002706.002706.004001084800
2012-07-192720.002725.002711.002711.0010002717400
2012-07-182720.002720.002720.002720.00300816000
2012-07-172730.002730.002730.002730.00200546000
2012-07-132730.002730.002730.002730.00300819000
2012-07-122740.002750.002740.002750.005001374000
2012-07-112735.002740.002730.002740.0010002735200
2012-07-102715.002736.002715.002735.0011002995900
2012-07-092710.002710.002710.002710.00200542000

   ※ 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