[2696 JQ] 大和フーヅ 日足 時系列データ

[2696 JQ] 大和フーヅ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-171096.001100.001086.001097.0089009756300
2010-03-161095.001104.001095.001100.00910010004500
2010-03-151083.001095.001083.001090.0076008267300
2010-03-121074.001080.001071.001080.0071007618300
2010-03-111067.001075.001061.001070.0052005547500
2010-03-101069.001086.001054.001061.001130012162100
2010-03-091050.001070.001049.001067.001290013655500
2010-03-081033.001050.001033.001050.0078008156700
2010-03-051018.001030.001018.001026.0032003280700
2010-03-041000.001018.001000.001018.0074007467200
2010-03-03998.001005.00997.001002.0060006003200
2010-03-02990.001000.00990.001000.001540015384400
2010-03-01986.00998.00986.00998.0092009116200
2010-02-26990.00993.00985.00993.0047004654400
2010-02-25987.00992.00984.00992.001080010668700
2010-02-24986.00987.00983.00984.0050004927300
2010-02-23985.00988.00983.00986.0097009564300
2010-02-22984.00988.00981.00987.001620015944800
2010-02-19988.00993.00982.00991.0068006717900
2010-02-18990.00990.00986.00988.0015001482200
2010-02-17983.00990.00983.00990.0035003450000
2010-02-16989.00990.00981.00990.0024002373000
2010-02-15980.00989.00980.00989.0046004539900
2010-02-12997.00997.00992.00995.0046004581400
2010-02-10989.00999.00983.00983.0035003483900
2010-02-09982.00999.00982.00999.0021002071300
2010-02-08998.001000.00990.00999.0029002893600
2010-02-05989.001000.00989.001000.0031003096000
2010-02-04999.001005.00997.001004.0071007099600
2010-02-03997.001000.00995.00999.0036003591900
2010-02-02989.00997.00982.00997.0056005533100
2010-02-01990.00990.00985.00988.0015001481200
2010-01-29978.00985.00977.00985.0051004999000
2010-01-28980.00990.00979.00980.0050004907700
2010-01-27992.00992.00975.00980.0012001181400
2010-01-26985.00992.00985.00992.00800792600
2010-01-25990.00995.00985.00985.0029002868000
2010-01-22990.00990.00990.00990.00200198000
2010-01-21998.00998.00992.00993.0027002685700
2010-01-20990.00999.00990.00995.0032003185700
2010-01-19980.00998.00980.00998.0053005249200
2010-01-18990.00990.00990.00990.00400396000
2010-01-15983.00983.00972.00983.0050004901800
2010-01-14967.00985.00967.00981.0074007252100
2010-01-13965.00985.00964.00982.00100009741800
2010-01-12970.00970.00959.00968.0031002989700
2010-01-08969.00970.00956.00970.0044004241000
2010-01-07962.00970.00952.00965.0053005091400
2010-01-06954.00960.00948.00960.0079007547900
2010-01-05944.00956.00944.00956.0093008838100
2010-01-04957.00958.00948.00954.0069006578300
2009-12-30942.00958.00942.00958.001570014926800
2009-12-29938.00947.00934.00945.001280012055900
2009-12-28930.00940.00927.00940.001190011142100
2009-12-25940.00949.00930.00938.002450022978000
2009-12-24950.00950.00941.00944.003050028826400
2009-12-22880.00880.00880.00880.00300264000
2009-12-21880.00880.00870.00880.00500437000
2009-12-18880.00880.00880.00880.00700616000
2009-12-17858.00858.00858.00858.00700600600
2009-12-16870.00870.00870.00870.0010087000
2009-12-15870.00870.00870.00870.0010087000
2009-12-14880.00880.00855.00880.0013001118500
2009-12-11861.00861.00861.00861.0010086100
2009-12-10858.00861.00858.00861.00400343800
2009-12-09870.00877.00870.00877.0017001479700
2009-12-08870.00870.00870.00870.0010087000
2009-12-0700
2009-12-04896.00896.00851.00851.0029002575900
2009-12-0300
2009-12-02861.00861.00861.00861.00500430500
2009-12-01874.00874.00874.00874.00400349600
2009-11-30870.00870.00870.00870.00200174000
2009-11-27860.00860.00860.00860.0010086000
2009-11-2600
2009-11-25920.00920.00840.00840.0020001762000
2009-11-24880.00880.00880.00880.00300264000
2009-11-20880.00880.00880.00880.0010088000
2009-11-19880.00880.00880.00880.0010088000
2009-11-18880.00880.00880.00880.0010088000
2009-11-17871.00871.00871.00871.0010087100
2009-11-1600
2009-11-1300
2009-11-12881.00881.00881.00881.00200176200
2009-11-1100
2009-11-1000
2009-11-09900.00900.00900.00900.0010090000
2009-11-06925.00925.00925.00925.0010092500
2009-11-05920.00920.00920.00920.0010092000
2009-11-0400
2009-11-0200
2009-10-30880.00880.00880.00880.00200176000
2009-10-2900
2009-10-28880.00880.00880.00880.0010088000
2009-10-27872.00930.00872.00930.00200180200
2009-10-26870.00873.00870.00873.0012001047000
2009-10-23934.00934.00870.00870.00900834200
2009-10-22905.00905.00904.00904.00200180900
2009-10-21890.00910.00890.00910.00900804000
2009-10-2000
2009-10-19880.00880.00860.00880.0012001050500
2009-10-16889.00889.00880.00880.00500442500
2009-10-15852.00860.00852.00860.001000855100
2009-10-1400
2009-10-13850.00852.00850.00852.00200170200
2009-10-09846.00846.00846.00846.0010084600
2009-10-08850.00850.00850.00850.0010085000
2009-10-07870.00870.00870.00870.0010087000
2009-10-06851.00860.00851.00860.001100945100
2009-10-0500
2009-10-02866.00875.00861.00875.00700604600
2009-10-01932.00932.00873.00873.00600529700
2009-09-3000
2009-09-29892.00892.00892.00892.00500446000
2009-09-28950.00950.00912.00912.00500459800
2009-09-25944.00944.00920.00920.0027002544600
2009-09-24991.00991.00961.00964.0033003207600
2009-09-18999.00999.00999.00999.0010099900
2009-09-17990.00999.00985.00999.00600595900
2009-09-16995.00998.00991.00991.00600597400
2009-09-15975.00975.00975.00975.00500487500
2009-09-14985.00985.00965.00971.00700686100
2009-09-11975.00985.00975.00975.00900881000
2009-09-10997.00999.00960.00960.0016001568700
2009-09-09985.00998.00985.00996.00300297900
2009-09-08995.00995.00995.00995.0010099500
2009-09-07970.00990.00960.00990.0019001847800
2009-09-04997.00998.00970.00970.0018001778900
2009-09-03999.00999.00955.00985.0018001750200
2009-09-02989.00998.00989.00998.00500495900
2009-09-01967.00995.00967.00995.0014001359300
2009-08-31944.00947.00944.00947.00600566700
2009-08-28950.00970.00950.00969.0014001335800
2009-08-27945.00950.00945.00950.00200189500
2009-08-26926.00936.00926.00936.00900841400
2009-08-25935.00935.00925.00925.00900840500
2009-08-24926.00926.00926.00926.00300277800
2009-08-21920.00925.00920.00925.00200184500
2009-08-20924.00924.00910.00910.00600547700
2009-08-19910.00910.00909.00910.00300272900
2009-08-18908.00908.00908.00908.001100998800
2009-08-17911.00911.00900.00908.001100997900
2009-08-1400
2009-08-13910.00910.00910.00910.0010091000
2009-08-12895.00925.00895.00925.00200182000
2009-08-11900.00900.00900.00900.00200180000
2009-08-10920.00920.00899.00899.00400365900
2009-08-07900.00900.00900.00900.0010090000
2009-08-06900.00900.00900.00900.00300270000
2009-08-05905.00905.00900.00900.0013001176000
2009-08-04900.00907.00899.00907.0015001352000
2009-08-03885.00890.00880.00890.0012001066500
2009-07-31892.00892.00885.00885.0013001157500
2009-07-30870.00870.00865.00865.00900782100
2009-07-29870.00870.00870.00870.0010087000
2009-07-2800
2009-07-27860.00860.00860.00860.001100946000
2009-07-24899.00899.00899.00899.00900809100
2009-07-23865.00865.00864.00865.001100951400
2009-07-22864.00864.00857.00864.0020001723500
2009-07-21897.00897.00894.00894.0012001076100
2009-07-17859.00859.00841.00841.00200170000
2009-07-1600
2009-07-15850.00850.00840.00840.001000843500
2009-07-14850.00850.00850.00850.00300255000
2009-07-13845.00845.00845.00845.00200169000
2009-07-1000
2009-07-09877.00877.00841.00852.001000852800
2009-07-0800
2009-07-07847.00847.00847.00847.0010084700
2009-07-06841.00850.00841.00845.0013001094600
2009-07-03878.00878.00878.00878.00500439000
2009-07-02869.00879.00869.00870.0013001131800
2009-07-01900.00900.00899.00899.00400359800
2009-06-30887.00910.00887.00910.00400359500
2009-06-29850.00880.00850.00880.00400343000
2009-06-26930.00930.00860.00860.0038003526600
2009-06-25875.00888.00870.00888.0020001752900
2009-06-24852.00852.00852.00852.0010085200
2009-06-2300
2009-06-22875.00875.00861.00861.00300261100
2009-06-19875.00875.00875.00875.00300262500
2009-06-18870.00875.00850.00874.00500432400
2009-06-1700
2009-06-16820.00875.00820.00875.00600509500
2009-06-1500
2009-06-12829.00829.00802.00802.00700574900
2009-06-1100
2009-06-10830.00830.00830.00830.00300249000
2009-06-09820.00820.00820.00820.001000820000
2009-06-08823.00827.00821.00821.0029002386300
2009-06-05850.00850.00830.00830.001100915000
2009-06-04832.00850.00832.00850.00600508200
2009-06-03831.00831.00831.00831.00500415500
2009-06-02838.00845.00838.00845.00600504400
2009-06-01838.00838.00838.00838.0010083800
2009-05-29830.00838.00830.00838.00300250300
2009-05-28830.00830.00830.00830.0010083000
2009-05-2700
2009-05-26800.00800.00800.00800.0010080000
2009-05-25830.00830.00830.00830.001000830000
2009-05-22795.00795.00795.00795.00600477000
2009-05-21785.00785.00785.00785.0010078500
2009-05-20762.00789.00762.00788.0029002240600
2009-05-19770.00770.00770.00770.0010077000
2009-05-18767.00770.00767.00767.001200920800
2009-05-1500
2009-05-14764.00764.00764.00764.00500382000
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-08785.00785.00785.00785.0010078500
2009-05-0700
2009-05-01780.00780.00780.00780.0010078000
2009-04-30780.00780.00780.00780.00500390000
2009-04-2800
2009-04-27760.00760.00760.00760.0010076000
2009-04-24750.00754.00750.00750.0015001125400
2009-04-23750.00751.00750.00750.00500375100
2009-04-22750.00750.00750.00750.00800600000
2009-04-21750.00750.00750.00750.00400300000
2009-04-20760.00760.00750.00750.00400301100
2009-04-17752.00752.00736.00750.0014001040900
2009-04-16752.00752.00752.00752.0010075200
2009-04-1500
2009-04-14753.00753.00751.00751.00600451500
2009-04-13753.00753.00753.00753.0010075300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-07755.00755.00755.00755.0010075500
2009-04-06750.00750.00750.00750.0010075000
2009-04-03750.00750.00750.00750.0010075000
2009-04-02750.00750.00750.00750.00400300000
2009-04-0100
2009-03-31759.00759.00750.00750.0014001059000
2009-03-3000
2009-03-27760.00760.00760.00760.001300988000
2009-03-26761.00761.00761.00761.00200152200
2009-03-25806.00809.00801.00809.0032002577100
2009-03-24783.00796.00783.00796.001000787700
2009-03-23777.00780.00775.00780.0029002258000
2009-03-19760.00777.00760.00777.001100837700
2009-03-18773.00773.00765.00765.001000766600
2009-03-17778.00778.00770.00770.00200154800
2009-03-16778.00778.00778.00778.0010077800
2009-03-13778.00778.00778.00778.00200155600
2009-03-12770.00775.00770.00775.0014001082300
2009-03-11779.00779.00774.00774.00400311100
2009-03-10750.00750.00750.00750.00500375000

   ※ 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