[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 
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
2016-11-163400.003400.003395.003395.003001019500
2016-11-153405.003410.003400.003400.0014004769000
2016-11-143405.003410.003400.003405.0026008853000
2016-11-113405.003405.003395.003400.009003061000
2016-11-103405.003415.003395.003395.0023007837000
2016-11-093400.003410.003380.003390.0017005766000
2016-11-083405.003415.003400.003415.0013004426000
2016-11-073450.003450.003410.003415.007002393500
2016-11-043405.003410.003405.003405.006002043500
2016-11-023420.003420.003420.003420.00200684000
2016-11-013410.003420.003410.003420.00200683000
2016-10-313445.003450.003435.003450.007002409000
2016-10-283430.003450.003395.003395.008002749500
2016-10-273400.003420.003390.003410.0012004086000
2016-10-263405.003410.003405.003405.004001362500
2016-10-253405.003430.003405.003420.0015005125000
2016-10-243400.003400.003385.003400.0016005436000
2016-10-213400.003400.003400.003400.00100340000
2016-10-203390.003395.003375.003375.0014004737500
2016-10-193395.003395.003385.003395.005001695500
2016-10-183390.003400.003370.003380.0016005412500
2016-10-173380.003395.003380.003390.008002712500
2016-10-143380.003380.003370.003370.00200675000
2016-10-133380.003385.003370.003380.007002365000
2016-10-123385.003395.003380.003380.008002710000
2016-10-113365.003380.003365.003380.005001687000
2016-10-073380.003415.003355.003355.0029009812000
2016-10-063385.003385.003350.003380.0018006068000
2016-10-053400.003400.003380.003380.009003051000
2016-10-043385.003395.003385.003385.003001016500
2016-10-033430.003430.003380.003385.0017005763000
2016-09-303400.003430.003390.003430.0015005102000
2016-09-293390.003435.003380.003430.00320010876500
2016-09-283380.003420.003380.003385.00930031517000
2016-09-273495.003510.003480.003480.002800097800500
2016-09-263475.003500.003475.003485.00910031740500
2016-09-233455.003470.003455.003470.00340011767000
2016-09-213460.003460.003455.003460.0021007264000
2016-09-203445.003460.003435.003460.0015005169500
2016-09-163450.003455.003450.003450.0013004490500
2016-09-153460.003460.003440.003440.0010003453000
2016-09-143460.003460.003440.003460.00310010709000
2016-09-133450.003460.003450.003455.0020006911500
2016-09-123460.003460.003455.003460.0010003459000
2016-09-093465.003465.003460.003465.006002078500
2016-09-083460.003470.003455.003465.009003119500
2016-09-073470.003475.003460.003465.0010003467000
2016-09-063465.003475.003450.003475.0013004505000
2016-09-053450.003465.003445.003460.0011003798500
2016-09-023455.003460.003450.003450.0012004146500
2016-09-013480.003480.003445.003460.0018006227000
2016-08-313450.003475.003450.003475.0018006227500
2016-08-303450.003450.003445.003450.0011003794500
2016-08-293430.003450.003430.003445.0010003442500
2016-08-263450.003450.003430.003430.0014004824000
2016-08-253425.003435.003420.003435.0010003425500
2016-08-2400
2016-08-233415.003420.003415.003420.007002392000
2016-08-223415.003415.003410.003415.0012004097000
2016-08-193415.003415.003410.003415.007002389500
2016-08-183415.003445.003415.003415.006002055000
2016-08-173450.003450.003415.003415.005001714500
2016-08-163440.003440.003430.003430.008002749500
2016-08-153440.003440.003425.003440.0012004122500
2016-08-123450.003450.003425.003440.006002066500
2016-08-103450.003450.003450.003450.008002760000
2016-08-093440.003450.003410.003440.0020006867500
2016-08-083450.003485.003450.003465.006002083000
2016-08-053470.003470.003470.003470.00200694000
2016-08-043500.003500.003465.003480.0016005585500
2016-08-033500.003515.003485.003495.009003149500
2016-08-023535.003535.003500.003500.005001757500
2016-08-013490.003500.003490.003500.003001048000
2016-07-293500.003540.003500.003540.0020007064000
2016-07-283505.003530.003500.003500.0019006689000
2016-07-273490.003500.003490.003500.0014004896500
2016-07-263490.003490.003470.003470.008002785000
2016-07-253485.003485.003475.003475.007002438500
2016-07-223445.003490.003400.003490.0024008264000
2016-07-213455.003455.003450.003450.005001726500
2016-07-203455.003470.003455.003455.004001383500
2016-07-193450.003490.003450.003470.007002429500
2016-07-153440.003490.003440.003480.008002777500
2016-07-1400
2016-07-133440.003465.003435.003450.009003103500
2016-07-123440.003450.003440.003450.003001033000
2016-07-113470.003490.003430.003430.0019006605000
2016-07-083430.003430.003430.003430.00100343000
2016-07-073435.003450.003420.003440.008002751000
2016-07-063430.003435.003430.003435.005001715500
2016-07-053475.003475.003440.003440.003001036000
2016-07-043475.003490.003475.003475.009003133000
2016-07-013450.003460.003450.003460.006002072000
2016-06-303445.003450.003430.003450.007002407500
2016-06-293445.003450.003420.003445.0010003444000
2016-06-283405.003435.003385.003430.0015005117500
2016-06-273350.003450.003350.003405.0019006465000
2016-06-243430.003430.003330.003340.0023007738000
2016-06-233405.003425.003400.003400.005001707000
2016-06-223390.003405.003365.003405.0011003724000
2016-06-213370.003390.003360.003390.0013004384500
2016-06-203400.003400.003370.003370.0019006442000
2016-06-173405.003430.003400.003400.0014004765500
2016-06-163420.003435.003405.003405.0011003756500
2016-06-153415.003445.003415.003445.004001369500
2016-06-143420.003445.003415.003415.005001711000
2016-06-133440.003440.003415.003420.009003082000
2016-06-103430.003460.003430.003435.005001718500
2016-06-093470.003470.003430.003460.0013004484000
2016-06-083470.003470.003470.003470.00100347000
2016-06-073490.003490.003490.003490.00200698000
2016-06-063500.003500.003490.003490.0010003495000
2016-06-033500.003500.003490.003490.008002797000
2016-06-023505.003505.003495.003505.003001050500
2016-06-013490.003500.003490.003500.009003144000
2016-05-313480.003520.003480.003490.0013004544500
2016-05-303465.003470.003445.003470.0016005539500
2016-05-273450.003450.003425.003430.0010003433000
2016-05-263440.003440.003415.003420.004001369000
2016-05-253410.003440.003410.003440.008002735000
2016-05-243400.003415.003400.003415.00200681500
2016-05-233405.003405.003400.003400.003001021000
2016-05-203405.003415.003405.003415.004001365000
2016-05-193415.003415.003405.003405.00200682000
2016-05-183405.003415.003405.003415.00200682000
2016-05-173410.003410.003410.003410.00100341000
2016-05-163410.003420.003410.003420.0015005129000
2016-05-133415.003415.003405.003410.005001705000
2016-05-123430.003445.003425.003430.005001715500
2016-05-113430.003430.003430.003430.00100343000
2016-05-103435.003445.003430.003430.008002748000
2016-05-093450.003450.003430.003430.006002064500
2016-05-063425.003425.003420.003420.0012004109000
2016-05-023400.003465.003390.003425.0014004787000
2016-04-283435.003460.003415.003415.0012004134000
2016-04-273420.003430.003420.003430.0013004453000
2016-04-263380.003385.003380.003385.009003042500
2016-04-253410.003425.003410.003415.0013004444000
2016-04-223400.003410.003370.003410.005001695500
2016-04-213395.003405.003395.003400.007002380000
2016-04-203385.003390.003385.003390.006002032500
2016-04-193370.003380.003370.003380.005001687500
2016-04-183370.003370.003365.003365.005001683500
2016-04-153370.003370.003365.003370.003001010500
2016-04-143360.003385.003360.003370.007002357500
2016-04-133350.003380.003350.003355.006002020500
2016-04-123340.003380.003340.003345.004001340500
2016-04-113355.003355.003335.003340.006002006500
2016-04-083360.003375.003330.003335.007002343500
2016-04-073325.003375.003325.003375.006002010000
2016-04-063340.003340.003325.003325.007002333000
2016-04-053385.003405.003355.003355.0012004052500
2016-04-043365.003385.003365.003385.0010003376500
2016-04-013410.003410.003300.003340.00350011772000
2016-03-313450.003450.003420.003420.007002405500
2016-03-303415.003445.003415.003430.0028009613500
2016-03-293470.003470.003385.003440.00680023416500
2016-03-283550.003560.003525.003550.001370048617500
2016-03-253530.003550.003530.003550.0027009561500
2016-03-243540.003550.003535.003550.0015005316500
2016-03-233540.003555.003535.003545.0020007092500
2016-03-223540.003560.003540.003545.00300010640000
2016-03-183520.003545.003520.003545.0013004590500
2016-03-173505.003525.003505.003525.009003163500
2016-03-163495.003520.003495.003520.008002809500
2016-03-153500.003510.003495.003510.0019006653000
2016-03-143515.003530.003505.003505.0023008086000
2016-03-113490.003515.003490.003505.0024008407000
2016-03-103475.003490.003460.003485.0014004867000
2016-03-093460.003475.003460.003470.007002427000
2016-03-083490.003490.003470.003470.009003135000
2016-03-073470.003480.003470.003480.0011003822500
2016-03-043460.003465.003460.003465.004001384500
2016-03-033445.003470.003445.003465.0013004494500
2016-03-023435.003445.003435.003445.0015005161500
2016-03-013410.003435.003410.003415.0027009227500
2016-02-293465.003465.003410.003410.0023007910500
2016-02-263400.003450.003390.003440.0024008201500
2016-02-253380.003405.003380.003395.0017005772500
2016-02-243395.003400.003385.003400.005001696000
2016-02-233410.003410.003400.003400.003001021000
2016-02-223385.003405.003385.003405.0011003732000
2016-02-193390.003390.003360.003385.0013004376500
2016-02-183375.003395.003375.003395.004001356000
2016-02-173400.003430.003370.003370.0010003385500
2016-02-163360.003430.003360.003390.0014004745500
2016-02-153380.003380.003355.003360.0014004712500
2016-02-123380.003380.003310.003310.0027009033500
2016-02-103410.003450.003400.003450.0014004775000
2016-02-093385.003430.003385.003430.0011003731500
2016-02-083475.003505.003400.003430.0019006579000
2016-02-053465.003480.003435.003475.0015005195000
2016-02-043480.003530.003475.003475.0025008768000
2016-02-033495.003500.003475.003500.009003142500
2016-02-023475.003500.003470.003500.009003140000
2016-02-013490.003500.003380.003460.00310010755500
2016-01-293450.003475.003425.003475.0020006890000
2016-01-283430.003470.003430.003450.006002066500
2016-01-273430.003435.003415.003415.0011003769500
2016-01-263345.003400.003345.003400.0017005749500
2016-01-253355.003395.003300.003330.0021007031500
2016-01-223300.003370.003255.003370.00580019082000
2016-01-213310.003335.003295.003295.0019006283000
2016-01-203350.003350.003340.003340.003001003500
2016-01-193380.003380.003350.003380.005001686500
2016-01-183400.003400.003340.003345.0017005721000
2016-01-153450.003490.003410.003410.0010003449000
2016-01-143460.003460.003400.003435.0029009924000
2016-01-133450.003460.003450.003460.008002761500
2016-01-123490.003490.003450.003450.0015005190500
2016-01-083470.003495.003465.003490.0010003473000
2016-01-073485.003495.003465.003475.008002784000
2016-01-063485.003495.003485.003495.006002094500
2016-01-053515.003515.003480.003485.0023008057500
2016-01-043445.003500.003445.003475.0016005564000
2015-12-303480.003495.003470.003495.0023008021500
2015-12-293470.003485.003425.003485.00310010733500
2015-12-283435.003480.003400.003480.0020006891500
2015-12-253365.003435.003360.003435.00310010485000
2015-12-243385.003400.003385.003385.007002373500
2015-12-223400.003405.003370.003405.004001357500
2015-12-213415.003415.003365.003400.0011003741500
2015-12-183420.003440.003420.003420.0021007195500
2015-12-173400.003420.003360.003420.0019006441500
2015-12-163320.003375.003320.003340.00360012009000
2015-12-153420.003440.003385.003385.008002724000
2015-12-143405.003405.003350.003385.0021007106000
2015-12-113405.003420.003400.003420.007002385500
2015-12-103425.003450.003410.003410.0016005478000
2015-12-093430.003450.003425.003430.0010003440000
2015-12-083440.003440.003420.003430.009003092000
2015-12-073390.003410.003390.003410.008002721000
2015-12-043400.003420.003385.003390.009003058000
2015-12-033415.003425.003410.003410.005001708000
2015-12-023400.003430.003400.003400.0010003407000
2015-12-013410.003420.003400.003400.0015005121000

   ※ 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