[2813 JQスタンダード] 和弘食品 日足 時系列データ

[2813 JQスタンダード] 和弘食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202960.002960.002960.002960.00100296000
2017-10-192960.002960.002955.002955.008002364500
2017-10-183000.003000.002940.002945.0013003829000
2017-10-173005.003020.003005.003010.006001805500
2017-10-163020.003020.003020.003020.00100302000
2017-10-133020.003020.003020.003020.00200604000
2017-10-123005.003020.003005.003020.005001505500
2017-10-113035.003035.003010.003010.00200604500
2017-10-1000
2017-10-063005.003015.003005.003005.007002106000
2017-10-053015.003025.003015.003025.00300906500
2017-10-043020.003025.003020.003025.00200604500
2017-10-033020.003030.003020.003025.005001511500
2017-10-023020.003020.003015.003015.005001509000
2017-09-293020.003020.003020.003020.00100302000
2017-09-283045.003045.002970.002970.00300899000
2017-09-272970.002971.002970.002971.00300891100
2017-09-26302.00302.00297.00297.002000599000
2017-09-25303.00305.00303.00304.0070002129000
2017-09-22303.00303.00303.00303.003000909000
2017-09-21305.00305.00304.00304.0050001524000
2017-09-2000
2017-09-19304.00304.00296.00296.0050001496000
2017-09-1500
2017-09-14303.00304.00303.00304.003000911000
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-08297.00298.00295.00298.0040001187000
2017-09-0700
2017-09-06296.00297.00296.00297.002000593000
2017-09-05298.00301.00297.00301.003000896000
2017-09-04298.00298.00298.00298.002000596000
2017-09-0100
2017-08-31300.00300.00298.00298.0040001198000
2017-08-30296.00296.00296.00296.001000296000
2017-08-2900
2017-08-28299.00299.00299.00299.002000598000
2017-08-25299.00299.00299.00299.001000299000
2017-08-24298.00299.00298.00299.003000896000
2017-08-23294.00294.00294.00294.001000294000
2017-08-2200
2017-08-21288.00294.00287.00294.0070002032000
2017-08-18294.00294.00294.00294.001000294000
2017-08-17299.00299.00299.00299.002000598000
2017-08-16298.00298.00298.00298.001000298000
2017-08-15289.00298.00289.00298.003000876000
2017-08-14287.00288.00287.00288.003000863000
2017-08-10287.00291.00287.00287.0050001443000
2017-08-09290.00292.00288.00291.0060001738000
2017-08-0800
2017-08-07290.00292.00290.00292.0050001456000
2017-08-04295.00305.00295.00295.00260007773000
2017-08-03291.00291.00291.00291.002000582000
2017-08-02292.00293.00289.00293.0080002338000
2017-08-0100
2017-07-31289.00293.00289.00291.003000873000
2017-07-28288.00288.00288.00288.001000288000
2017-07-27288.00288.00288.00288.001000288000
2017-07-26290.00290.00290.00290.001000290000
2017-07-25290.00290.00290.00290.001000290000
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-18294.00294.00288.00288.002000582000
2017-07-14287.00287.00287.00287.001000287000
2017-07-13288.00288.00288.00288.001000288000
2017-07-12292.00292.00292.00292.002000584000
2017-07-11288.00288.00288.00288.001000288000
2017-07-10293.00293.00293.00293.002000586000
2017-07-07289.00289.00289.00289.001000289000
2017-07-06289.00289.00289.00289.003000867000
2017-07-05289.00289.00289.00289.002000578000
2017-07-04297.00297.00289.00289.0050001453000
2017-07-0300
2017-06-30281.00281.00281.00281.001000281000
2017-06-2900
2017-06-28289.00289.00282.00282.002000571000
2017-06-2700
2017-06-26286.00286.00286.00286.0040001144000
2017-06-23277.00278.00277.00278.002000555000
2017-06-2200
2017-06-21280.00280.00277.00277.0050001397000
2017-06-20283.00283.00283.00283.001000283000
2017-06-19282.00282.00282.00282.003000846000
2017-06-16288.00298.00281.00281.0080002303000
2017-06-15272.00272.00272.00272.001000272000
2017-06-14273.00273.00273.00273.001000273000
2017-06-13276.00277.00276.00277.003000829000
2017-06-12271.00271.00270.00270.003000812000
2017-06-09272.00275.00272.00275.003000819000
2017-06-08274.00274.00274.00274.0060001644000
2017-06-07271.00272.00271.00272.003000815000
2017-06-06275.00280.00272.00272.0060001658000
2017-06-05271.00272.00269.00269.0080002162000
2017-06-02275.00275.00272.00272.0040001097000
2017-06-01274.00315.00267.00270.005100014647000
2017-05-3100
2017-05-30272.00272.00271.00271.0040001085000
2017-05-29274.00274.00274.00274.001000274000
2017-05-2600
2017-05-25274.00274.00269.00269.0060001634000
2017-05-24268.00268.00268.00268.003000804000
2017-05-23271.00271.00271.00271.001000271000
2017-05-22266.00270.00266.00268.0070001875000
2017-05-19271.00271.00271.00271.001000271000
2017-05-18271.00271.00271.00271.001000271000
2017-05-17271.00271.00271.00271.001000271000
2017-05-16275.00275.00272.00272.003000819000
2017-05-15274.00274.00274.00274.001000274000
2017-05-12274.00274.00274.00274.003000822000
2017-05-1100
2017-05-10274.00274.00274.00274.002000548000
2017-05-09274.00275.00274.00275.002000549000
2017-05-08273.00277.00273.00276.0040001102000
2017-05-02285.00285.00277.00277.002000562000
2017-05-01270.00276.00270.00276.0040001092000
2017-04-28280.00284.00275.00280.00170004739000
2017-04-2700
2017-04-26279.00279.00279.00279.001000279000
2017-04-25275.00275.00275.00275.002000550000
2017-04-24272.00272.00270.00270.003000812000
2017-04-21270.00272.00270.00272.002000542000
2017-04-20270.00270.00270.00270.001000270000
2017-04-19268.00268.00268.00268.001000268000
2017-04-1800
2017-04-17269.00274.00269.00269.0040001081000
2017-04-14263.00270.00262.00262.0040001058000
2017-04-13261.00263.00261.00263.003000787000
2017-04-1200
2017-04-1100
2017-04-10271.00271.00271.00271.001000271000
2017-04-07279.00279.00271.00271.002000550000
2017-04-0600
2017-04-05267.00267.00267.00267.002000534000
2017-04-04284.00284.00272.00272.0060001663000
2017-04-03281.00281.00275.00276.0060001666000
2017-03-31278.00281.00276.00281.0040001115000
2017-03-30287.00287.00286.00286.0040001146000
2017-03-29292.00292.00287.00291.00230006655000
2017-03-28307.00307.00301.00305.00130003954000
2017-03-27299.00301.00297.00301.00130003887000
2017-03-24296.00298.00296.00298.0090002672000
2017-03-23294.00295.00291.00295.0060001762000
2017-03-22294.00294.00294.00294.0040001176000
2017-03-21294.00294.00294.00294.0090002646000
2017-03-17294.00294.00294.00294.00100002940000
2017-03-16294.00294.00294.00294.003000882000
2017-03-15294.00294.00294.00294.002000588000
2017-03-14291.00293.00291.00293.003000877000
2017-03-13293.00293.00290.00293.0070002046000
2017-03-10292.00292.00292.00292.001000292000
2017-03-09292.00292.00292.00292.002000584000
2017-03-08289.00291.00288.00291.0060001737000
2017-03-07292.00292.00290.00290.0060001744000
2017-03-06291.00292.00291.00292.0050001457000
2017-03-03295.00295.00288.00293.00110003180000
2017-03-02295.00295.00295.00295.002000590000
2017-03-01295.00296.00292.00296.0040001179000
2017-02-28290.00295.00290.00290.0050001459000
2017-02-27294.00294.00287.00287.0050001452000
2017-02-24287.00287.00287.00287.001000287000
2017-02-23288.00288.00288.00288.0040001152000
2017-02-22287.00288.00287.00288.002000575000
2017-02-2100
2017-02-20287.00287.00287.00287.002000574000
2017-02-1700
2017-02-16287.00287.00287.00287.002000574000
2017-02-15286.00286.00280.00280.0040001133000
2017-02-14275.00275.00275.00275.001000275000
2017-02-13280.00280.00272.00272.002000552000
2017-02-10280.00280.00280.00280.001000280000
2017-02-0900
2017-02-08270.00270.00270.00270.001000270000
2017-02-0700
2017-02-06270.00270.00270.00270.001000270000
2017-02-0300
2017-02-02274.00274.00270.00270.002000544000
2017-02-01274.00274.00274.00274.001000274000
2017-01-31287.00287.00278.00278.0040001129000
2017-01-30275.00280.00275.00280.003000834000
2017-01-2700
2017-01-26289.00289.00277.00277.0040001134000
2017-01-25280.00280.00276.00276.003000835000
2017-01-2400
2017-01-23277.00277.00277.00277.001000277000
2017-01-20277.00277.00277.00277.001000277000
2017-01-19285.00285.00277.00277.002000562000
2017-01-1800
2017-01-1700
2017-01-16280.00289.00280.00280.003000849000
2017-01-1300
2017-01-12273.00273.00271.00271.002000544000
2017-01-11279.00279.00279.00279.001000279000
2017-01-10275.00275.00272.00272.003000819000
2017-01-06275.00275.00275.00275.001000275000
2017-01-05276.00276.00276.00276.0040001104000
2017-01-04273.00273.00273.00273.001000273000
2016-12-30272.00272.00272.00272.001000272000
2016-12-2900
2016-12-28263.00266.00263.00266.002000529000
2016-12-27265.00265.00262.00262.0060001585000
2016-12-26265.00265.00265.00265.002000530000
2016-12-22269.00270.00269.00269.0060001617000
2016-12-21277.00277.00269.00269.0040001087000
2016-12-20277.00277.00277.00277.002000554000
2016-12-19266.00269.00266.00269.0070001874000
2016-12-16273.00273.00266.00266.0050001358000
2016-12-15265.00265.00265.00265.001000265000
2016-12-1400
2016-12-13261.00269.00261.00269.002000530000
2016-12-12266.00267.00266.00267.0050001334000
2016-12-09265.00266.00265.00266.003000796000
2016-12-08252.00260.00252.00260.002000512000
2016-12-0700
2016-12-0600
2016-12-05260.00260.00260.00260.002000520000
2016-12-0200
2016-12-01260.00260.00260.00260.001000260000
2016-11-30260.00260.00260.00260.001000260000
2016-11-29258.00258.00258.00258.001000258000
2016-11-28251.00256.00251.00256.003000763000
2016-11-2500
2016-11-24252.00257.00252.00257.002000509000
2016-11-22255.00255.00253.00253.0050001271000
2016-11-21253.00253.00253.00253.002000506000
2016-11-18252.00253.00251.00253.0040001009000
2016-11-17253.00253.00253.00253.001000253000
2016-11-16255.00255.00253.00253.002000508000
2016-11-15256.00256.00253.00255.0040001017000
2016-11-14241.00257.00241.00257.002000498000
2016-11-11241.00241.00241.00241.002000482000
2016-11-10245.00245.00245.00245.002000490000
2016-11-09250.00250.00229.00229.00140003266000
2016-11-0800
2016-11-0700
2016-11-04250.00250.00250.00250.001000250000
2016-11-0200
2016-11-01241.00250.00241.00241.0050001215000
2016-10-31237.00239.00237.00238.004000952000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21246.00252.00245.00245.0080001993000
2016-10-20242.00242.00242.00242.002000484000
2016-10-1900
2016-10-1800

   ※ 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