[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 
2017-11-213335.003340.003335.003335.005001668000
2017-11-203330.003335.003330.003335.004001332500
2017-11-173330.003345.003330.003340.004001335500
2017-11-163330.003340.003325.003340.0010003331000
2017-11-153345.003355.003330.003330.0025008337500
2017-11-143360.003360.003345.003345.0014004689500
2017-11-133360.003365.003350.003365.0012004031000
2017-11-103330.003345.003330.003345.00470015664500
2017-11-093355.003360.003345.003345.0010003350500
2017-11-083370.003370.003335.003335.0022007362000
2017-11-073345.003395.003345.003365.0020006743500
2017-11-063340.003390.003340.003340.00570019131000
2017-11-023345.003350.003340.003340.0019006349500
2017-11-013340.003355.003340.003345.007002342000
2017-10-313355.003355.003340.003340.0013004352500
2017-10-303345.003355.003335.003355.00430014394000
2017-10-273345.003345.003335.003335.0013004341500
2017-10-263335.003340.003330.003340.0015004999000
2017-10-253335.003345.003330.003330.0017005670500
2017-10-243345.003350.003335.003345.007002340000
2017-10-233350.003350.003330.003330.00320010676000
2017-10-203335.003350.003335.003340.0016005347000
2017-10-193340.003340.003330.003330.0020006676000
2017-10-183330.003330.003330.003330.00340011322000
2017-10-173340.003345.003335.003335.0023007675000
2017-10-163340.003345.003340.003345.0013004344000
2017-10-133335.003350.003335.003340.0015005017000
2017-10-123335.003340.003335.003335.0022007338500
2017-10-113350.003350.003340.003340.0017005681000
2017-10-103335.003350.003335.003350.0010003341000
2017-10-063340.003350.003335.003335.0023007683500
2017-10-053340.003360.003335.003340.0012004012000
2017-10-043345.003360.003340.003345.0015005018000
2017-10-033365.003370.003340.003345.00650021777500
2017-10-023365.003365.003360.003360.0015005042000
2017-09-293370.003380.003365.003365.00310010464000
2017-09-283370.003370.003360.003370.00520017491000
2017-09-273330.003395.003330.003380.002300077103000
2017-09-263440.003545.003430.003545.0042300146414000
2017-09-253415.003440.003415.003440.00640021910000
2017-09-223410.003415.003410.003415.0026008867000
2017-09-213395.003410.003395.003400.00450015297500
2017-09-203395.003400.003395.003400.0017005777500
2017-09-193395.003405.003390.003395.00460015631500
2017-09-153395.003400.003385.003400.0023007799500
2017-09-143400.003400.003390.003395.0010003396500
2017-09-133395.003400.003385.003395.00330011198000
2017-09-123400.003400.003390.003395.008002717500
2017-09-113395.003400.003390.003400.0020006793000
2017-09-083390.003395.003380.003395.008002709000
2017-09-073380.003390.003380.003390.0014004739500
2017-09-063385.003385.003380.003380.0012004058500
2017-09-053380.003390.003380.003380.009003045000
2017-09-043400.003400.003380.003380.00460015582000
2017-09-013400.003400.003390.003390.0026008828000
2017-08-313400.003410.003395.003405.0021007143500
2017-08-303415.003425.003395.003405.0024008185000
2017-08-293395.003425.003395.003415.0018006151000
2017-08-283405.003420.003395.003395.0025008516000
2017-08-253395.003400.003390.003400.0016005429500
2017-08-243400.003400.003380.003385.0025008479000
2017-08-233395.003400.003395.003400.007002379000
2017-08-223390.003395.003385.003390.008002712500
2017-08-213380.003395.003380.003390.0029009813500
2017-08-183390.003395.003385.003395.005001695000
2017-08-173385.003395.003385.003390.008002710500
2017-08-163390.003395.003380.003385.00300010163000
2017-08-153390.003400.003390.003390.0018006104500
2017-08-143385.003405.003380.003390.0017005760500
2017-08-103420.003420.003390.003390.0026008861000
2017-08-093395.003405.003380.003405.00310010507000
2017-08-083410.003415.003405.003405.0010003412500
2017-08-073400.003450.003390.003420.0028009542000
2017-08-043395.003405.003390.003400.0010003399500
2017-08-033400.003400.003395.003400.0020006797500
2017-08-023405.003420.003395.003400.0019006476000
2017-08-013395.003410.003395.003405.007002381000
2017-07-313390.003415.003390.003400.0024008166500
2017-07-283405.003405.003390.003390.00300010198500
2017-07-273385.003410.003385.003390.0017005786000
2017-07-263405.003405.003385.003385.0018006109500
2017-07-253390.003405.003390.003405.0021007137500
2017-07-243380.003400.003380.003385.0012004065000
2017-07-213410.003410.003370.003380.00400013528000
2017-07-203400.003410.003400.003410.008002725500
2017-07-193390.003400.003375.003400.007002372000
2017-07-183405.003405.003390.003390.009003060500
2017-07-143400.003410.003400.003400.0010003402500
2017-07-133405.003410.003390.003400.0011003741000
2017-07-123400.003410.003400.003400.0015005102000
2017-07-113395.003400.003385.003400.008002714000
2017-07-103375.003390.003370.003390.0028009466500
2017-07-073380.003380.003370.003370.0018006075000
2017-07-063390.003390.003370.003385.0019006422000
2017-07-053405.003405.003380.003385.0015005095500
2017-07-043405.003425.003400.003405.00410013965500
2017-07-033435.003435.003400.003400.0026008891500
2017-06-303450.003450.003380.003410.00640021872000
2017-06-293465.003625.003400.003400.0037600130429500
2017-06-283345.003345.003340.003340.0017005684000
2017-06-273335.003345.003335.003345.0028009359500
2017-06-263340.003345.003335.003340.0022007348500
2017-06-233335.003340.003335.003340.009003003500
2017-06-223335.003345.003330.003340.00300010004000
2017-06-213350.003350.003335.003335.007002340000
2017-06-203335.003345.003335.003345.0024008012000
2017-06-193335.003350.003335.003350.0012004007500
2017-06-163340.003345.003335.003335.007002337000
2017-06-153350.003350.003330.003340.00520017332000
2017-06-143350.003350.003340.003345.0015005022500
2017-06-133350.003350.003340.003350.0011003683000
2017-06-123340.003355.003335.003355.00400013372000
2017-06-093340.003355.003340.003345.0021007031500
2017-06-083340.003350.003340.003345.0019006354500
2017-06-073340.003355.003340.003340.0027009025500
2017-06-063340.003355.003340.003345.0022007358000
2017-06-053350.003355.003350.003355.0010003352000
2017-06-023355.003355.003345.003350.0022007377500
2017-06-013340.003355.003340.003355.0013004344500
2017-05-313340.003355.003340.003355.0010003349000
2017-05-303340.003355.003340.003340.0025008367000
2017-05-293345.003355.003340.003355.0019006366000
2017-05-263355.003355.003340.003345.0014004690000
2017-05-253345.003355.003340.003355.0018006021500
2017-05-243340.003345.003340.003340.00340011358500
2017-05-233355.003355.003340.003340.0024008036000
2017-05-223350.003355.003340.003355.0023007697500
2017-05-193355.003355.003350.003355.0014004695000
2017-05-183355.003355.003350.003355.0013004360000
2017-05-173360.003365.003360.003365.008002690000
2017-05-163365.003365.003360.003365.0017005717500
2017-05-153390.003390.003360.003365.0018006058500
2017-05-123370.003390.003360.003390.0019006399500
2017-05-113380.003380.003370.003375.0013004387000
2017-05-103365.003375.003365.003370.0021007073000
2017-05-093380.003390.003380.003380.009003045000
2017-05-083375.003395.003375.003380.0018006086000
2017-05-023390.003395.003375.003375.006002029500
2017-05-013380.003390.003375.003390.0011003721500
2017-04-283370.003380.003365.003380.009003037500
2017-04-273370.003380.003365.003370.009003034500
2017-04-263375.003385.003370.003370.009003040500
2017-04-253355.003385.003355.003385.0010003365000
2017-04-243375.003375.003355.003360.0010003365000
2017-04-213380.003380.003355.003355.006002021000
2017-04-203375.003380.003365.003380.006002025000
2017-04-193365.003375.003350.003375.006002020000
2017-04-183350.003360.003350.003360.007002349000
2017-04-173350.003375.003340.003340.0020006701000
2017-04-143370.003370.003350.003370.0012004036000
2017-04-133365.003365.003350.003360.007002350000
2017-04-123370.003370.003360.003365.0014004708500
2017-04-113360.003370.003360.003370.003001009500
2017-04-103380.003380.003360.003360.0011003702500
2017-04-073365.003375.003365.003375.009003031500
2017-04-063400.003400.003360.003360.0011003719500
2017-04-053395.003405.003380.003400.0022007468000
2017-04-043360.003380.003360.003380.0025008426500
2017-04-033365.003365.003355.003360.0025008404000
2017-03-313370.003370.003355.003365.0019006387500
2017-03-303365.003395.003365.003375.0023007774500
2017-03-293330.003385.003330.003360.001440048320000
2017-03-283435.003445.003420.003425.002600089179500
2017-03-273430.003440.003425.003430.00690023664000
2017-03-243435.003440.003430.003435.00390013391000
2017-03-233435.003435.003430.003435.00340011669500
2017-03-223435.003435.003425.003430.0028009613000
2017-03-213435.003435.003425.003435.00720024709500
2017-03-173420.003445.003420.003440.00980033580000
2017-03-163450.003450.003445.003445.0022007581500
2017-03-153445.003445.003435.003440.0027009293000
2017-03-143440.003450.003440.003445.00340011708500
2017-03-133445.003450.003440.003445.00710024456500
2017-03-103450.003450.003445.003445.0029009991000
2017-03-093450.003450.003440.003445.0021007236500
2017-03-083445.003445.003445.003445.0027009301500
2017-03-073445.003445.003440.003445.0022007576500
2017-03-063445.003445.003440.003445.0024008263500
2017-03-033450.003450.003440.003450.0016005513000
2017-03-023445.003450.003440.003445.0027009298500
2017-03-013440.003440.003435.003440.00380013060000
2017-02-283445.003445.003435.003445.00430014793000
2017-02-273450.003450.003440.003445.00300010343500
2017-02-243450.003450.003445.003450.0011003794500
2017-02-233450.003450.003440.003450.009003103000
2017-02-223450.003450.003435.003450.0024008268000
2017-02-213450.003455.003440.003440.00450015520000
2017-02-203455.003460.003440.003455.0015005180000
2017-02-173445.003445.003435.003435.0022007569000
2017-02-163465.003465.003440.003440.0025008628500
2017-02-153450.003460.003450.003460.006002072000
2017-02-143450.003450.003450.003450.005001725000
2017-02-133440.003450.003440.003450.0011003791000
2017-02-103450.003450.003440.003440.00300010347000
2017-02-093450.003450.003450.003450.009003105000
2017-02-083455.003455.003440.003450.0012004140000
2017-02-073465.003465.003455.003465.0010003464000
2017-02-063465.003465.003465.003465.0014004851000
2017-02-033445.003465.003445.003465.007002420500
2017-02-023480.003495.003430.003470.0028009696000
2017-02-013465.003480.003440.003480.0010003459000
2017-01-313445.003475.003440.003465.0016005531000
2017-01-303455.003455.003445.003450.0019006561500
2017-01-273450.003455.003450.003455.0010003454000
2017-01-263455.003455.003450.003455.005001726000
2017-01-253450.003470.003435.003450.0017005869500
2017-01-243440.003450.003430.003450.0010003439500
2017-01-233455.003455.003435.003440.005001723000
2017-01-203450.003450.003440.003450.0010003444000
2017-01-193430.003440.003425.003435.0010003428000
2017-01-183435.003450.003425.003425.0015005155000
2017-01-173455.003455.003435.003435.0011003790500
2017-01-163445.003450.003445.003450.0017005862000
2017-01-133430.003440.003430.003435.008002748500
2017-01-123435.003440.003430.003440.0012004122500
2017-01-113435.003435.003425.003435.0012004119500
2017-01-103425.003440.003425.003435.00360012352000
2017-01-063425.003430.003420.003425.0029009931000
2017-01-053430.003430.003420.003425.0028009593000
2017-01-043430.003430.003415.003430.0027009250500
2016-12-303445.003450.003430.003430.0015005163000
2016-12-293415.003475.003400.003475.00440015058000
2016-12-283410.003410.003405.003410.0025008524000
2016-12-273410.003410.003390.003410.0025008510000
2016-12-263385.003400.003385.003390.00450015257000
2016-12-223385.003400.003385.003385.00570019334500
2016-12-213390.003435.003385.003400.00390013239000
2016-12-203390.003390.003385.003385.0025008471000
2016-12-193400.003400.003390.003390.00380012906500
2016-12-163395.003395.003395.003395.0014004753000
2016-12-153395.003400.003390.003390.0016005434000
2016-12-143400.003400.003395.003400.0024008158000
2016-12-133395.003400.003385.003395.0020006789500
2016-12-123395.003395.003385.003395.0022007467000
2016-12-093400.003400.003385.003385.008002712500
2016-12-083400.003400.003395.003400.00320010879500
2016-12-073400.003400.003375.003395.0027009172500
2016-12-063400.003400.003370.003370.00370012555000
2016-12-053395.003400.003375.003395.00330011202000
2016-12-023395.003395.003375.003395.00340011526000
2016-12-013395.003395.003385.003395.00390013234000
2016-11-303390.003400.003390.003395.00430014604500
2016-11-293390.003395.003385.003385.0012004066500
2016-11-283380.003390.003380.003390.00430014544000
2016-11-253390.003390.003360.003360.00380012832500
2016-11-243380.003390.003370.003390.00470015883000
2016-11-223395.003395.003360.003370.00740024945500
2016-11-213400.003400.003370.003370.0022007426500
2016-11-183380.003380.003365.003380.0023007759500
2016-11-173390.003395.003380.003380.0017005751000

   ※ 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