[2706 JQスタンダード] ブロッコリー 日足 時系列データ

[2706 JQスタンダード] ブロッコリー (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12498.00506.00496.00500.00472000236631000
2017-12-11492.00503.00490.00498.00605000300537000
2017-12-08491.00497.00490.00495.00349000171989000
2017-12-07489.00495.00485.00495.00754000369216000
2017-12-06512.00517.00484.00491.001417000704635000
2017-12-05517.00522.00513.00513.00580000299411000
2017-12-04527.00529.00520.00520.00718000376303000
2017-12-01533.00537.00526.00530.00611000323526000
2017-11-30541.00541.00531.00531.00422000225527000
2017-11-29550.00551.00539.00539.00295000160864000
2017-11-28537.00547.00529.00546.00522000281637000
2017-11-27535.00552.00533.00536.00571000309443000
2017-11-24528.00532.00525.00532.00520000274493000
2017-11-22541.00546.00531.00532.00509000273482000
2017-11-21528.00546.00525.00541.00781000419066000
2017-11-20544.00544.00526.00527.00676000358822000
2017-11-17529.00537.00525.00535.00574000303884000
2017-11-16523.00532.00522.00526.00799000420755000
2017-11-15553.00560.00517.00521.001307000699488000
2017-11-14573.00573.00555.00555.00472000264747000
2017-11-13561.00574.00561.00570.00504000287190000
2017-11-10557.00563.00553.00558.00531000295647000
2017-11-09565.00579.00560.00563.00764000435224000
2017-11-08567.00570.00553.00564.00719000402761000
2017-11-07569.00578.00566.00570.00390000222903000
2017-11-06565.00581.00560.00574.00784000449136000
2017-11-02569.00570.00552.00555.00824000459340000
2017-11-01577.00583.00563.00569.00811000463574000
2017-10-31600.00600.00573.00578.0017270001003212000
2017-10-30570.00600.00568.00600.001551000911085000
2017-10-27559.00574.00557.00566.00834000471985000
2017-10-26547.00558.00536.00558.001348000735782000
2017-10-25558.00562.00546.00552.00755000418405000
2017-10-24544.00563.00540.00558.00724000401383000
2017-10-23549.00551.00538.00544.00635000345021000
2017-10-20543.00561.00540.00548.001122000618817000
2017-10-19536.00547.00529.00540.001369000737701000
2017-10-18547.00547.00535.00540.001118000602427000
2017-10-17535.00548.00529.00548.001806000970908000
2017-10-16573.00573.00531.00536.0039560002155965000
2017-10-13610.00610.00588.00593.001031000613782000
2017-10-12590.00611.00590.00598.00837000503807000
2017-10-11600.00602.00587.00590.00738000438289000
2017-10-10586.00599.00585.00599.00941000554955000
2017-10-06605.00611.00586.00596.0022570001343650000
2017-10-05615.00618.00605.00605.00952000580416000
2017-10-04636.00639.00612.00612.001486000921968000
2017-10-03629.00648.00626.00633.001366000869119000
2017-10-02627.00634.00622.00626.00938000587529000
2017-09-29642.00643.00626.00627.001079000680854000
2017-09-28633.00646.00627.00645.001409000895268000
2017-09-27630.00655.00624.00632.0026450001678018000
2017-09-26651.00652.00628.00630.001281000817754000
2017-09-25663.00669.00649.00650.001153000759110000
2017-09-22681.00689.00657.00660.0015810001053204000
2017-09-21662.00709.00661.00689.0032080002208605000
2017-09-20676.00678.00666.00666.001125000755799000
2017-09-19680.00684.00673.00679.0015560001054414000
2017-09-15681.00691.00666.00673.0024410001650862000
2017-09-14688.00702.00681.00688.0022950001587347000
2017-09-13690.00706.00681.00687.0024210001677203000
2017-09-12682.00702.00671.00700.0041270002837120000
2017-09-11671.00692.00661.00685.0042470002865471000
2017-09-08649.00665.00642.00661.0030280001976591000
2017-09-07667.00671.00636.00645.0039060002544061000
2017-09-06635.00675.00626.00657.0074630004895187000
2017-09-05706.00714.00644.00644.0072950004922778000
2017-09-04696.00716.00680.00690.0074720005194531000
2017-09-01786.00787.00728.00728.00100450007565701000
2017-08-31812.00820.00757.00782.002064800016256602000
2017-08-301015.001015.00845.00845.001900500016547158000
2017-08-291083.001131.00995.00995.0067900007110676000
2017-08-281099.001131.001025.001103.0053050005759264000
2017-08-251072.001095.001069.001090.00672000728009000
2017-08-241080.001086.001072.001074.00725000781842000
2017-08-231100.001110.001086.001095.00815000892391000
2017-08-221075.001109.001071.001100.0010800001175054000
2017-08-211127.001133.001076.001085.0018920002076456000
2017-08-181103.001140.001103.001127.0011760001320144000
2017-08-171119.001127.001102.001120.00846000942467000
2017-08-161100.001143.001092.001128.0016960001897990000
2017-08-151150.001165.001081.001105.0032800003683685000
2017-08-141086.001149.001078.001134.0019190002135640000
2017-08-101054.001111.001046.001106.0021270002312557000
2017-08-091070.001075.001025.001054.0019750002071721000
2017-08-081025.001066.001022.001043.0022150002310815000
2017-08-071036.001047.00997.001006.0012910001309747000
2017-08-041025.001052.001014.001028.0011200001161592000
2017-08-031030.001039.001003.001020.0012960001321418000
2017-08-021016.001067.001011.001046.0015470001607186000
2017-08-011113.001121.001002.001003.0040580004235407000
2017-07-311113.001140.001075.001121.0020790002295686000
2017-07-281190.001224.001124.001135.0028260003296642000
2017-07-271163.001211.001152.001190.0025220002990048000
2017-07-261110.001176.001106.001173.0023960002754377000
2017-07-251080.001103.001066.001103.0010670001154528000
2017-07-241058.001115.001037.001092.0029180003165090000
2017-07-211000.001055.00982.001055.0023480002385508000
2017-07-201017.001019.00980.00985.0024200002405181000
2017-07-191044.001044.00999.001015.0019500001986766000
2017-07-181035.001076.001004.001014.0052730005435779000
2017-07-141071.001094.001054.001094.0019020002039226000
2017-07-131066.001091.001059.001086.0017490001884916000
2017-07-121060.001107.001041.001052.0035610003825670000
2017-07-111060.001074.001033.001039.0021250002236880000
2017-07-101014.001065.00997.001055.0032690003370237000
2017-07-07983.001017.00974.001015.0015030001498755000
2017-07-061030.001030.00982.001000.0020120002020670000
2017-07-05967.001009.00956.00996.0020170001986154000
2017-07-04991.00993.00946.00957.0022610002193813000
2017-07-031014.001021.00981.00998.0019260001924530000
2017-06-30949.001003.00935.00999.0032260003125666000
2017-06-291009.001035.00982.00983.0038230003852751000
2017-06-281091.001095.00965.00994.0070450007215851000
2017-06-271134.001145.001087.001114.0043700004853645000
2017-06-261282.001339.001121.001128.001281500015668141000
2017-06-231075.001104.001025.001072.0030680003273202000
2017-06-221110.001121.001044.001052.0030040003221658000
2017-06-211155.001163.001086.001106.0022790002564523000
2017-06-201154.001175.001122.001157.0021270002451265000
2017-06-191130.001183.001127.001167.0026260003046508000
2017-06-161094.001128.001085.001112.0019710002178095000
2017-06-151099.001109.001053.001109.0028800003114947000
2017-06-14997.001110.00991.001090.0070560007471480000
2017-06-13943.00996.00943.00983.0020750002024886000
2017-06-12980.00980.00938.00946.0022250002114956000
2017-06-09944.00981.00944.00981.0014510001402678000
2017-06-08942.00958.00935.00935.0012140001145644000
2017-06-07936.00963.00932.00948.0011900001125032000
2017-06-06978.00982.00943.00946.0021460002055399000
2017-06-05980.001025.00973.00983.0029310002916994000
2017-06-021020.001021.00965.00970.0030300002993625000
2017-06-01960.001057.00916.001021.0071490007080295000
2017-05-31976.00992.00955.00960.0011860001152693000
2017-05-30958.00983.00940.00982.0021830002099228000
2017-05-29950.00995.00928.00964.0034080003305347000
2017-05-26936.00942.00922.00928.0017660001644543000
2017-05-25890.00940.00886.00928.0028000002574641000
2017-05-24820.00905.00812.00893.0065720005674668000
2017-05-23829.00841.00819.00819.001129000933275000
2017-05-22817.00848.00808.00829.0016740001389895000
2017-05-19829.00837.00801.00805.0012610001028555000
2017-05-18818.00824.00799.00819.0024690002006281000
2017-05-17843.00856.00825.00848.0016560001394572000
2017-05-16800.00850.00795.00850.0021620001789379000
2017-05-15788.00796.00776.00793.00851000668481000
2017-05-12790.00809.00777.00787.0017680001401293000
2017-05-11750.00793.00749.00770.001219000942166000
2017-05-10747.00756.00742.00750.00738000552745000
2017-05-09760.00764.00746.00752.00958000722405000
2017-05-08768.00771.00757.00765.00994000761291000
2017-05-02739.00768.00735.00765.0014270001079712000
2017-05-01736.00751.00730.00745.00870000646036000
2017-04-28758.00762.00729.00743.0014190001054827000
2017-04-27743.00756.00737.00752.001032000771396000
2017-04-26743.00751.00734.00750.0015460001146858000
2017-04-25685.00735.00681.00720.0027040001924800000
2017-04-24681.00685.00660.00677.0019610001320463000
2017-04-21719.00723.00689.00689.0018440001297317000
2017-04-20712.00724.00698.00705.0014870001052318000
2017-04-19740.00747.00703.00713.0030440002208718000
2017-04-18690.00742.00666.00725.0061860004404584000
2017-04-17645.00688.00645.00665.0022480001495148000
2017-04-14632.00654.00627.00643.001310000835360000
2017-04-13609.00660.00605.00642.0021140001343834000
2017-04-12624.00630.00601.00615.0022970001415453000
2017-04-11655.00664.00641.00644.0018470001199951000
2017-04-10682.00698.00662.00665.0028070001911262000
2017-04-07665.00672.00623.00642.0031020002019123000
2017-04-06630.00668.00617.00667.0019810001265444000
2017-04-05639.00649.00625.00637.001189000756224000
2017-04-04655.00662.00615.00629.0021050001334747000
2017-04-03681.00681.00645.00657.0020260001342219000
2017-03-31761.00770.00624.00652.0068500004712179000
2017-03-30792.00798.00732.00750.0020080001525922000
2017-03-29800.00810.00786.00792.00758000602969000
2017-03-28793.00810.00770.00798.0013260001051593000
2017-03-27841.00850.00778.00781.0033730002726069000
2017-03-24881.00883.00855.00874.00853000743251000
2017-03-23900.00916.00844.00881.0022350001945862000
2017-03-22930.00947.00902.00906.001077000990008000
2017-03-21912.00957.00902.00945.0010930001016661000
2017-03-17939.00942.00907.00933.0012070001115946000
2017-03-16903.00963.00899.00949.0025770002398449000
2017-03-15874.00885.00865.00882.00761000665458000
2017-03-14874.00890.00855.00883.00916000799021000
2017-03-13852.00889.00848.00872.0017410001521218000
2017-03-10820.00840.00816.00840.00819000676735000
2017-03-09813.00826.00810.00819.00550000449193000
2017-03-08809.00833.00804.00807.0012650001036324000
2017-03-07800.00810.00786.00800.00990000789295000
2017-03-06799.00827.00790.00814.0029210002356290000
2017-03-03725.00741.00723.00729.00308000225475000
2017-03-02744.00748.00722.00727.00604000441574000
2017-03-01730.00752.00720.00742.00591000435705000
2017-02-28762.00765.00725.00730.00954000710730000
2017-02-27763.00767.00740.00765.00709000535244000
2017-02-24729.00758.00723.00754.00947000706425000
2017-02-23718.00734.00718.00727.00302000219554000
2017-02-22727.00727.00719.00723.00210000151862000
2017-02-21735.00740.00719.00725.00448000325708000
2017-02-20729.00739.00725.00735.00529000387000000
2017-02-17710.00725.00707.00719.00465000334270000
2017-02-16699.00717.00699.00714.00413000293146000
2017-02-15694.00697.00684.00697.00417000287994000
2017-02-14703.00703.00696.00699.00240000167749000
2017-02-13700.00707.00690.00705.00606000423801000
2017-02-10691.00714.00668.00710.0015990001108311000
2017-02-09688.00692.00676.00690.00390000266668000
2017-02-08688.00694.00677.00685.00554000380058000
2017-02-07651.00687.00641.00684.00715000477334000
2017-02-06620.00665.00618.00648.00968000621562000
2017-02-03622.00632.00615.00620.00328000203833000
2017-02-02642.00646.00621.00624.00517000326814000
2017-02-01621.00639.00621.00639.00445000280567000
2017-01-31606.00637.00605.00626.00562000350395000
2017-01-30607.00614.00604.00608.00311000189148000
2017-01-27610.00614.00607.00611.00343000209210000
2017-01-26624.00624.00613.00617.00290000179383000
2017-01-25618.00629.00616.00621.00411000255521000
2017-01-24601.00621.00601.00611.00276000168575000
2017-01-23625.00625.00606.00609.00513000314752000
2017-01-20622.00633.00620.00627.00319000199674000
2017-01-19645.00651.00623.00630.00527000334019000
2017-01-18613.00647.00611.00639.00816000513048000
2017-01-17645.00647.00616.00618.001397000878102000
2017-01-16693.00700.00646.00654.0019230001288293000
2017-01-13690.00717.00689.00706.00934000657218000
2017-01-12690.00697.00682.00685.00421000290540000
2017-01-11683.00694.00683.00686.00255000175574000
2017-01-10687.00694.00683.00684.00297000204120000
2017-01-06690.00696.00682.00686.00314000216431000
2017-01-05685.00697.00683.00697.00374000257841000
2017-01-04692.00699.00688.00692.00470000325858000
2016-12-30687.00705.00680.00694.00473000327801000
2016-12-29725.00735.00695.00696.00838000593292000
2016-12-28705.00744.00705.00730.001102000802843000
2016-12-27690.00709.00681.00702.00736000511108000
2016-12-26769.00780.00703.00703.0020700001522386000
2016-12-22673.00706.00670.00702.00679000469067000
2016-12-21680.00683.00671.00675.00330000223580000
2016-12-20692.00692.00670.00680.00358000243989000
2016-12-19669.00700.00661.00697.00678000462384000
2016-12-16702.00703.00679.00685.00819000562067000
2016-12-15708.00730.00697.00701.00582000414901000
2016-12-14699.00708.00696.00702.00290000203070000
2016-12-13703.00703.00690.00697.00362000252292000
2016-12-12712.00715.00698.00703.00353000248411000
2016-12-09703.00717.00692.00712.00464000326174000
2016-12-08725.00725.00705.00709.00325000231807000

   ※ 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