[2813 JQスタンダード] 和弘食 日足 時系列データ

[2813 JQスタンダード] 和弘食 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12216.00217.00215.00215.0070001509000
2013-07-11210.00210.00210.00210.002000420000
2013-07-10210.00210.00210.00210.002000420000
2013-07-09210.00210.00210.00210.003000630000
2013-07-08207.00211.00207.00211.002000418000
2013-07-05207.00207.00207.00207.001000207000
2013-07-04207.00207.00207.00207.001000207000
2013-07-03206.00207.00206.00207.00110002267000
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-27207.00207.00207.00207.002000414000
2013-06-2600
2013-06-25203.00203.00203.00203.001000203000
2013-06-2400
2013-06-21202.00202.00202.00202.001000202000
2013-06-2000
2013-06-1900
2013-06-18205.00205.00205.00205.001000205000
2013-06-17210.00210.00210.00210.001000210000
2013-06-14205.00213.00205.00213.0060001238000
2013-06-1300
2013-06-12202.00204.00202.00204.002000406000
2013-06-11201.00202.00201.00202.003000604000
2013-06-1000
2013-06-07207.00207.00202.00202.002000409000
2013-06-0600
2013-06-05210.00218.00210.00210.0050001066000
2013-06-0400
2013-06-03211.00211.00211.00211.001000211000
2013-05-31215.00215.00215.00215.002000430000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27220.00220.00217.00217.002000437000
2013-05-24220.00220.00220.00220.003000660000
2013-05-23221.00221.00220.00220.003000661000
2013-05-22216.00220.00216.00220.0060001300000
2013-05-2100
2013-05-20218.00218.00218.00218.001000218000
2013-05-17215.00215.00215.00215.001000215000
2013-05-16222.00222.00215.00215.003000653000
2013-05-15215.00216.00215.00216.0070001507000
2013-05-14223.00223.00223.00223.001000223000
2013-05-13211.00222.00211.00222.00240005164000
2013-05-10225.00226.00225.00226.004000901000
2013-05-09226.00226.00225.00225.003000676000
2013-05-08225.00226.00216.00217.00220004835000
2013-05-07216.00225.00213.00220.00260005707000
2013-05-02215.00215.00215.00215.0070001505000
2013-05-01213.00220.00205.00210.00230004880000
2013-04-30215.00215.00215.00215.003000645000
2013-04-2600
2013-04-25214.00215.00214.00215.00110002363000
2013-04-24213.00213.00212.00212.002000425000
2013-04-23212.00213.00212.00213.004000849000
2013-04-22211.00211.00211.00211.003000633000
2013-04-19208.00208.00208.00208.002000416000
2013-04-18209.00209.00209.00209.001000209000
2013-04-17209.00209.00209.00209.004000836000
2013-04-16217.00217.00210.00210.003000644000
2013-04-15215.00216.00215.00216.0050001076000
2013-04-1200
2013-04-11215.00215.00210.00215.0060001285000
2013-04-10207.00215.00207.00210.00100002130000
2013-04-09210.00210.00210.00210.0080001680000
2013-04-08205.00215.00205.00215.00190004054000
2013-04-05211.00211.00211.00211.001000211000
2013-04-0400
2013-04-03205.00205.00201.00201.0050001013000
2013-04-02205.00205.00202.00202.004000811000
2013-04-01212.00212.00202.00202.002000414000
2013-03-29210.00214.00205.00214.0070001477000
2013-03-28207.00210.00203.00210.00150003117000
2013-03-27209.00209.00202.00207.00180003707000
2013-03-26222.00223.00221.00223.0060001330000
2013-03-25220.00222.00220.00222.0080001768000
2013-03-22220.00220.00219.00219.00100002196000
2013-03-21219.00219.00214.00218.0070001526000
2013-03-19215.00217.00214.00214.0050001076000
2013-03-18217.00217.00216.00216.0060001300000
2013-03-15215.00218.00213.00216.0070001506000
2013-03-14215.00215.00215.00215.001000215000
2013-03-13213.00213.00212.00212.0050001063000
2013-03-12216.00218.00216.00218.0060001298000
2013-03-11211.00215.00210.00213.0050001064000
2013-03-08210.00210.00210.00210.001000210000
2013-03-07212.00212.00212.00212.002000424000
2013-03-06209.00210.00209.00210.0050001046000
2013-03-05211.00212.00210.00212.0050001054000
2013-03-04211.00211.00211.00211.001000211000
2013-03-01210.00210.00210.00210.001000210000
2013-02-2800
2013-02-2700
2013-02-26208.00208.00208.00208.002000416000
2013-02-25211.00211.00205.00208.003000624000
2013-02-22207.00207.00206.00206.0050001033000
2013-02-21205.00205.00203.00205.004000817000
2013-02-20203.00203.00203.00203.001000203000
2013-02-19206.00206.00205.00205.002000411000
2013-02-18203.00203.00203.00203.003000609000
2013-02-15203.00204.00202.00204.004000812000
2013-02-14203.00203.00203.00203.001000203000
2013-02-1300
2013-02-12207.00208.00202.00203.0070001431000
2013-02-08205.00207.00205.00207.003000619000
2013-02-07205.00205.00205.00205.001000205000
2013-02-06207.00207.00204.00204.002000411000
2013-02-05203.00205.00203.00205.002000408000
2013-02-04203.00204.00201.00204.004000810000
2013-02-01201.00203.00201.00203.003000605000
2013-01-31204.00204.00204.00204.002000408000
2013-01-30203.00204.00203.00204.003000611000
2013-01-2900
2013-01-28198.00198.00197.00198.004000791000
2013-01-25199.00199.00198.00198.003000596000
2013-01-2400
2013-01-23197.00197.00197.00197.003000591000
2013-01-22198.00198.00198.00198.003000594000
2013-01-21198.00198.00197.00197.002000395000
2013-01-18197.00197.00197.00197.003000591000
2013-01-17195.00195.00195.00195.001000195000
2013-01-16194.00194.00194.00194.004000776000
2013-01-15192.00194.00192.00194.003000579000
2013-01-11194.00195.00194.00195.004000777000
2013-01-10195.00195.00193.00193.002000388000
2013-01-0900
2013-01-08192.00192.00192.00192.002000384000
2013-01-07193.00193.00193.00193.002000386000
2013-01-04192.00192.00192.00192.002000384000
2012-12-28191.00191.00191.00191.001000191000
2012-12-27190.00190.00190.00190.001000190000
2012-12-26190.00190.00190.00190.001000190000
2012-12-2500
2012-12-21188.00189.00188.00189.002000377000
2012-12-2000
2012-12-19192.00195.00188.00195.00100001910000
2012-12-18192.00192.00190.00190.003000574000
2012-12-17197.00197.00197.00197.003000591000
2012-12-14192.00193.00192.00193.003000578000
2012-12-13191.00191.00188.00188.005000946000
2012-12-12188.00190.00188.00190.003000567000
2012-12-11186.00186.00186.00186.004000744000
2012-12-10186.00186.00186.00186.001000186000
2012-12-0700
2012-12-06185.00185.00185.00185.001000185000
2012-12-05187.00187.00187.00187.001000187000
2012-12-04183.00187.00183.00187.003000553000
2012-12-03182.00182.00182.00182.001000182000
2012-11-3000
2012-11-2900
2012-11-28182.00182.00182.00182.002000364000
2012-11-27182.00182.00182.00182.001000182000
2012-11-26182.00183.00182.00183.004000729000
2012-11-22182.00182.00182.00182.001000182000
2012-11-21182.00182.00182.00182.001000182000
2012-11-20182.00182.00182.00182.001000182000
2012-11-1900
2012-11-16185.00185.00185.00185.003000555000
2012-11-15180.00184.00180.00184.004000726000
2012-11-14182.00182.00181.00181.003000545000
2012-11-1300
2012-11-12184.00184.00184.00184.001000184000
2012-11-0900
2012-11-08183.00183.00183.00183.001000183000
2012-11-0700
2012-11-0600
2012-11-05183.00184.00183.00184.002000367000
2012-11-02183.00183.00183.00183.002000366000
2012-11-0100
2012-10-31182.00183.00182.00183.002000365000
2012-10-30182.00182.00182.00182.003000546000
2012-10-29183.00183.00183.00183.001000183000
2012-10-2600
2012-10-2500
2012-10-24184.00184.00184.00184.002000368000
2012-10-23188.00188.00188.00188.001000188000
2012-10-22188.00188.00186.00186.002000374000
2012-10-19188.00188.00186.00186.003000561000
2012-10-18187.00187.00187.00187.001000187000
2012-10-17187.00187.00187.00187.001000187000
2012-10-16187.00187.00187.00187.002000374000
2012-10-15182.00187.00182.00187.005000915000
2012-10-12187.00187.00187.00187.001000187000
2012-10-11183.00183.00183.00183.002000366000
2012-10-1000
2012-10-09186.00186.00186.00186.001000186000
2012-10-05183.00183.00183.00183.001000183000
2012-10-04182.00182.00182.00182.001000182000
2012-10-03182.00182.00182.00182.001000182000
2012-10-02185.00185.00185.00185.001000185000
2012-10-0100
2012-09-2800
2012-09-27181.00181.00181.00181.001000181000
2012-09-26181.00181.00181.00181.001000181000
2012-09-25181.00181.00181.00181.001000181000
2012-09-24182.00182.00182.00182.001000182000
2012-09-2100
2012-09-2000
2012-09-19183.00183.00183.00183.001000183000
2012-09-18183.00183.00183.00183.002000366000
2012-09-14184.00187.00184.00187.003000556000
2012-09-1300
2012-09-12181.00181.00181.00181.001000181000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06181.00181.00181.00181.001000181000
2012-09-05185.00189.00185.00189.002000374000
2012-09-04180.00180.00180.00180.003000540000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27181.00181.00181.00181.002000362000
2012-08-2400
2012-08-23185.00185.00185.00185.001000185000
2012-08-2200
2012-08-2100
2012-08-20184.00184.00184.00184.001000184000
2012-08-17192.00192.00186.00186.003000570000
2012-08-16185.00190.00182.00182.005000927000
2012-08-15179.00184.00179.00184.004000726000
2012-08-14181.00181.00181.00181.001000181000
2012-08-13180.00180.00179.00179.002000359000
2012-08-10179.00183.00179.00183.002000362000
2012-08-09179.00179.00179.00179.002000358000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03181.00181.00181.00181.004000724000
2012-08-0200
2012-08-01183.00183.00183.00183.001000183000
2012-07-31193.00193.00193.00193.003000579000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25188.00188.00188.00188.001000188000
2012-07-2400
2012-07-23183.00183.00183.00183.001000183000
2012-07-2000
2012-07-1900
2012-07-18189.00189.00179.00179.00110001996000
2012-07-17203.00203.00190.00190.0070001408000
2012-07-13189.00192.00189.00192.0090001706000
2012-07-1200
2012-07-11184.00184.00184.00184.001000184000
2012-07-1000
2012-07-0900

   ※ 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