[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 
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
2016-10-17251.00251.00250.00250.003000752000
2016-10-14249.00250.00249.00250.0090002245000
2016-10-13251.00251.00251.00251.001000251000
2016-10-12251.00251.00239.00239.0050001222000
2016-10-11228.00239.00228.00235.004000941000
2016-10-07228.00230.00227.00227.0070001602000
2016-10-06224.00238.00224.00231.0090002076000
2016-10-05220.00222.00218.00218.003000660000
2016-10-04222.00222.00218.00218.0060001316000
2016-10-03219.00219.00219.00219.003000657000
2016-09-30221.00221.00221.00221.001000221000
2016-09-29225.00225.00220.00220.002000445000
2016-09-28217.00221.00216.00217.0060001305000
2016-09-27221.00223.00218.00223.0060001319000
2016-09-26221.00221.00221.00221.003000663000
2016-09-23220.00224.00218.00218.004000883000
2016-09-21220.00220.00220.00220.001000220000
2016-09-20217.00219.00215.00215.0060001304000
2016-09-16215.00215.00215.00215.002000430000
2016-09-15215.00215.00215.00215.004000860000
2016-09-14216.00218.00215.00215.004000865000
2016-09-13216.00217.00216.00216.003000649000
2016-09-12217.00217.00216.00216.00110002384000
2016-09-09217.00218.00217.00217.0050001086000
2016-09-08217.00218.00217.00217.003000652000
2016-09-07217.00217.00217.00217.001000217000
2016-09-06217.00217.00217.00217.002000434000
2016-09-05215.00217.00215.00217.003000647000
2016-09-02216.00217.00216.00217.002000433000
2016-09-0100
2016-08-31217.00217.00216.00216.004000867000
2016-08-30219.00219.00217.00217.004000871000
2016-08-29218.00219.00218.00219.002000437000
2016-08-26219.00219.00219.00219.001000219000
2016-08-25218.00219.00218.00219.002000437000
2016-08-24220.00222.00219.00219.003000661000
2016-08-23220.00220.00220.00220.001000220000
2016-08-2200
2016-08-19219.00222.00219.00222.003000663000
2016-08-18219.00219.00219.00219.002000438000
2016-08-17220.00223.00220.00223.002000443000
2016-08-16220.00220.00220.00220.003000660000
2016-08-15222.00222.00220.00220.004000885000
2016-08-12224.00224.00224.00224.002000448000
2016-08-10222.00222.00222.00222.001000222000
2016-08-09221.00222.00221.00222.004000886000
2016-08-0800
2016-08-05222.00223.00221.00222.0070001553000
2016-08-04223.00223.00222.00222.0050001113000
2016-08-03223.00223.00223.00223.001000223000
2016-08-02223.00223.00223.00223.001000223000
2016-08-01223.00223.00223.00223.001000223000
2016-07-29225.00226.00225.00226.003000676000
2016-07-28222.00229.00222.00229.0050001125000
2016-07-27225.00225.00220.00222.0080001773000
2016-07-26229.00229.00228.00228.003000686000
2016-07-25229.00229.00229.00229.001000229000
2016-07-22230.00233.00228.00228.004000921000
2016-07-21230.00230.00230.00230.001000230000
2016-07-20230.00230.00230.00230.001000230000
2016-07-19233.00233.00230.00230.0050001156000
2016-07-15230.00233.00230.00233.002000463000
2016-07-14230.00230.00230.00230.001000230000
2016-07-13231.00233.00230.00230.004000925000
2016-07-12232.00233.00231.00231.003000696000
2016-07-1100
2016-07-0800
2016-07-07232.00232.00232.00232.001000232000
2016-07-06232.00232.00232.00232.004000928000
2016-07-05234.00234.00234.00234.001000234000
2016-07-04231.00234.00231.00234.002000465000
2016-07-01232.00232.00231.00231.004000927000
2016-06-30235.00235.00235.00235.001000235000
2016-06-29235.00235.00235.00235.002000470000
2016-06-28235.00235.00235.00235.002000470000
2016-06-27235.00235.00235.00235.001000235000
2016-06-24240.00243.00235.00235.0090002138000
2016-06-23241.00241.00240.00240.004000962000
2016-06-22241.00244.00241.00244.004000969000
2016-06-21242.00242.00242.00242.004000968000
2016-06-20245.00245.00245.00245.002000490000
2016-06-17245.00245.00245.00245.002000490000
2016-06-16250.00250.00245.00245.004000995000
2016-06-1500
2016-06-14260.00260.00250.00250.0090002311000
2016-06-13260.00260.00260.00260.002000520000
2016-06-10262.00262.00260.00261.0090002349000
2016-06-09269.00269.00269.00269.002000538000
2016-06-0800
2016-06-0700
2016-06-06269.00269.00269.00269.001000269000
2016-06-03273.00273.00273.00273.001000273000
2016-06-0200
2016-06-01279.00279.00277.00277.003000834000
2016-05-3100
2016-05-30282.00288.00280.00280.003000850000
2016-05-2700
2016-05-26285.00290.00285.00290.00100002877000
2016-05-25285.00285.00285.00285.001000285000
2016-05-2400
2016-05-23278.00278.00278.00278.001000278000
2016-05-20285.00285.00285.00285.001000285000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16283.00285.00283.00285.002000568000
2016-05-13275.00275.00275.00275.001000275000
2016-05-1200
2016-05-11274.00274.00274.00274.001000274000
2016-05-1000
2016-05-0900
2016-05-06274.00274.00274.00274.001000274000
2016-05-02274.00274.00274.00274.002000548000
2016-04-28282.00282.00282.00282.001000282000
2016-04-2700
2016-04-26284.00284.00277.00277.003000841000
2016-04-25284.00284.00284.00284.003000852000
2016-04-22280.00280.00280.00280.001000280000
2016-04-2100
2016-04-20278.00278.00275.00275.0040001103000
2016-04-1900
2016-04-18278.00278.00278.00278.001000278000
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-12278.00278.00278.00278.001000278000
2016-04-1100
2016-04-08278.00278.00278.00278.001000278000
2016-04-0700
2016-04-0600
2016-04-05279.00279.00279.00279.001000279000
2016-04-04279.00279.00279.00279.001000279000
2016-04-01279.00281.00279.00279.0040001118000
2016-03-31282.00282.00282.00282.002000564000
2016-03-30283.00283.00282.00282.003000848000
2016-03-29283.00288.00282.00282.0080002273000
2016-03-28293.00297.00293.00296.0090002651000
2016-03-25291.00293.00291.00293.0050001459000
2016-03-24292.00292.00291.00291.0060001747000
2016-03-23292.00292.00292.00292.003000876000
2016-03-22293.00293.00292.00292.002000585000
2016-03-18292.00293.00290.00293.0070002041000
2016-03-17290.00290.00290.00290.003000870000
2016-03-16292.00292.00292.00292.001000292000
2016-03-15292.00292.00291.00291.0080002335000
2016-03-14292.00292.00292.00292.001000292000
2016-03-11291.00292.00291.00292.0060001749000
2016-03-10291.00291.00290.00291.0060001745000
2016-03-0900
2016-03-08289.00289.00288.00288.0040001153000
2016-03-07288.00291.00288.00291.003000867000
2016-03-04293.00293.00288.00288.0060001740000
2016-03-03289.00289.00289.00289.001000289000
2016-03-02289.00292.00289.00292.003000871000
2016-03-01296.00296.00296.00296.001000296000
2016-02-29292.00292.00290.00290.002000582000
2016-02-26294.00294.00288.00288.003000871000
2016-02-25286.00286.00286.00286.001000286000
2016-02-24283.00285.00283.00285.003000851000
2016-02-23288.00291.00288.00291.003000867000
2016-02-22286.00288.00285.00288.0070002003000
2016-02-1900
2016-02-1800
2016-02-17295.00302.00295.00302.002000597000
2016-02-16297.00298.00297.00298.003000892000
2016-02-1500
2016-02-12276.00279.00271.00278.0060001653000
2016-02-1000
2016-02-09294.00307.00291.00307.003000892000
2016-02-08297.00297.00297.00297.0050001485000
2016-02-05295.00295.00295.00295.001000295000
2016-02-04295.00295.00295.00295.001000295000
2016-02-0300
2016-02-02307.00308.00299.00299.0040001221000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25293.00295.00293.00293.003000881000
2016-01-22295.00300.00295.00296.0040001191000
2016-01-21300.00300.00278.00300.00200005754000
2016-01-2000
2016-01-19300.00308.00300.00308.0040001208000
2016-01-18301.00301.00300.00300.0050001502000
2016-01-1500
2016-01-14305.00305.00305.00305.001000305000
2016-01-13301.00308.00301.00308.002000609000
2016-01-12301.00301.00301.00301.001000301000
2016-01-08301.00301.00301.00301.001000301000
2016-01-07301.00301.00301.00301.001000301000
2016-01-06300.00302.00300.00302.0050001502000
2016-01-05302.00305.00302.00305.003000909000
2016-01-04301.00301.00301.00301.0060001806000
2015-12-30305.00305.00304.00304.003000914000
2015-12-29309.00309.00307.00307.002000616000
2015-12-28307.00307.00307.00307.001000307000
2015-12-25307.00307.00307.00307.002000614000
2015-12-24307.00307.00305.00305.0060001834000
2015-12-22305.00306.00305.00306.0050001526000
2015-12-21306.00306.00306.00306.001000306000
2015-12-18306.00306.00306.00306.001000306000
2015-12-17306.00306.00303.00304.00120003644000
2015-12-16306.00307.00305.00305.00120003667000
2015-12-15307.00307.00307.00307.001000307000
2015-12-14313.00313.00306.00306.002000619000
2015-12-11308.00313.00308.00313.002000621000
2015-12-10309.00309.00306.00309.00160004905000
2015-12-09309.00309.00309.00309.002000618000
2015-12-0800
2015-12-07306.00315.00306.00315.002000621000
2015-12-04313.00313.00305.00305.0080002463000
2015-12-03315.00315.00315.00315.002000630000
2015-12-02314.00319.00314.00314.0070002209000

   ※ 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