[2814 JQスタンダード] 佐藤食 日足 時系列データ

[2814 JQスタンダード] 佐藤食 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12980.00985.00978.00985.0011501129990
2013-07-11982.00985.00982.00983.00130127700
2013-07-10983.00998.00975.00982.0010701048390
2013-07-091000.001000.00981.00997.00370364000
2013-07-08983.001000.00975.001000.00740729830
2013-07-05990.00999.00981.00981.00770761950
2013-07-04980.00991.00980.00991.008078950
2013-07-03971.00980.00971.00975.00140136970
2013-07-02980.00980.00961.00978.0011401114470
2013-07-01990.00990.00950.00980.0012801261350
2013-06-28947.00962.00942.00950.0012201159430
2013-06-27963.00968.00943.00951.00930888850
2013-06-26988.00988.00960.00969.0013701335190
2013-06-25989.00997.00978.00988.00180178840
2013-06-24992.00998.00992.00992.00130129190
2013-06-21990.00992.00990.00992.006059450
2013-06-20986.00994.00986.00994.0013101297360
2013-06-19985.00985.00970.00983.00720704570
2013-06-18987.00989.00984.00984.00310305560
2013-06-17985.00987.00984.00986.00250246400
2013-06-14986.00986.00985.00986.007068980
2013-06-13984.00985.00984.00985.006059050
2013-06-12977.00980.00977.00980.0010801055250
2013-06-11977.00990.00977.00977.00110108050
2013-06-10984.00989.00970.00975.0014901456680
2013-06-071001.001001.00965.00966.00840823650
2013-06-061001.001003.00999.001001.00300300200
2013-06-051040.001041.001000.001002.0017801811630
2013-06-041040.001042.001040.001040.00390405800
2013-06-031039.001064.001035.001035.0032503397870
2013-05-311034.001040.001034.001038.0012901336760
2013-05-301020.001035.001005.001034.0024302481810
2013-05-291000.001029.001000.001020.00490496460
2013-05-28990.001000.00982.001000.00910900290
2013-05-27998.001020.00988.00990.00930931350
2013-05-241010.001010.00985.00998.00810808740
2013-05-231020.001023.001013.001013.0010301052200
2013-05-221022.001023.001022.001022.00180183980
2013-05-211008.001018.001008.001018.0025302560730
2013-05-201006.001010.001003.001007.0011301137080
2013-05-17993.001007.00990.001007.00250250440
2013-05-16997.001000.00991.00996.00290288460
2013-05-151011.001012.00988.00996.0027602750610
2013-05-141005.001010.001005.001010.0017201732090
2013-05-131006.001012.001000.001006.0012701276370
2013-05-101010.001035.001008.001014.0013001333110
2013-05-091017.001017.001006.001010.00550557420
2013-05-081006.001018.00990.001018.0016701669760
2013-05-071028.001030.001015.001015.00770790080
2013-05-021027.001029.001000.001000.0015001506100
2013-05-011010.001034.001000.001003.00580586180
2013-04-301013.001024.001000.001010.0013801395350
2013-04-261008.001015.001007.001008.0010501058500
2013-04-251006.001033.001006.001008.00360370270
2013-04-241010.001040.001001.001002.00810831360
2013-04-231024.001025.001000.001000.00440446500
2013-04-221000.001024.001000.001024.0015601572540
2013-04-191000.001000.00999.00999.0014101409930
2013-04-18990.00995.00990.00995.00190188400
2013-04-17990.00991.00990.00990.00160158410
2013-04-16978.00980.00978.00980.00180176100
2013-04-15991.00992.00980.00980.00590580580
2013-04-12996.001000.00982.00990.0014901483610
2013-04-11993.00995.00990.00995.00210208120
2013-04-10978.00994.00978.00992.00660654230
2013-04-09988.00996.00987.00995.00140138470
2013-04-08990.00995.00980.00995.0010601048840
2013-04-05972.00983.00963.00970.0021502077610
2013-04-04976.00980.00976.00980.00160156760
2013-04-03970.00977.00970.00977.009087790
2013-04-02940.00967.00920.00966.0018601750500
2013-04-011000.001000.00965.00965.00830825920
2013-03-29991.001000.00991.001000.00270269100
2013-03-281040.001041.00982.00982.0018501915590
2013-03-271030.001040.001010.001040.0012901328140
2013-03-261066.001066.001038.001064.0012101273790
2013-03-251037.001075.001037.001038.0033503506450
2013-03-221036.001038.001035.001035.0010301066330
2013-03-211034.001036.001032.001036.0016401696700
2013-03-191015.001025.001015.001025.00330335720
2013-03-181030.001033.001010.001015.0011301161440
2013-03-151029.001036.001000.001033.0013301368730
2013-03-141010.001017.00995.001017.0016801696330
2013-03-13985.00986.00980.00986.00340334220
2013-03-12980.00986.00980.00985.0016101579510
2013-03-11987.00990.00976.00985.0012401223090
2013-03-08971.00980.00970.00972.0027202652370
2013-03-07969.00980.00965.00970.0028502760310
2013-03-06964.00967.00960.00966.0017101644710
2013-03-05960.00964.00960.00964.0013901336650
2013-03-04960.00965.00959.00960.0012601212530
2013-03-01948.00948.00933.00945.00140131270
2013-02-28948.00952.00932.00932.0014801398640
2013-02-27948.00950.00944.00950.0017801688140
2013-02-26945.00950.00944.00944.00750708850
2013-02-25949.00949.00946.00947.00140132650
2013-02-22949.00949.00945.00945.008075840
2013-02-21946.00946.00935.00946.008075570
2013-02-20943.00946.00940.00946.00210197550
2013-02-19935.00943.00930.00943.00790737500
2013-02-18947.00947.00926.00930.00150139730
2013-02-15959.00959.00932.00932.00190179350
2013-02-14941.00941.00930.00940.00170158740
2013-02-13965.00965.00937.00958.00110105360
2013-02-12930.00965.00930.00933.0012101132210
2013-02-08950.00974.00950.00974.00640616410
2013-02-07955.00960.00955.00959.0010501006200
2013-02-06953.00953.00953.00953.005047650
2013-02-05954.00954.00940.00953.00780741680
2013-02-04923.00954.00923.00953.00380358620
2013-02-01935.00935.00922.00922.00490455260
2013-01-31930.00931.00927.00931.00690641500
2013-01-30930.00932.00925.00930.00360334340
2013-01-29935.00940.00930.00930.00620579800
2013-01-28913.00936.00910.00935.00600552630
2013-01-25910.00910.00909.00910.00450409460
2013-01-24907.00910.00905.00905.00540489660
2013-01-23909.00939.00909.00913.00830764840
2013-01-22910.00911.00910.00910.00250227590
2013-01-21909.00910.00909.00910.001080982250
2013-01-18900.00909.00900.00909.0013301208020
2013-01-17900.00905.00899.00899.0011901071720
2013-01-16916.00916.00902.00903.00310280920
2013-01-15904.00916.00904.00916.001090988500
2013-01-11897.00906.00897.00904.0027002430900
2013-01-10895.00897.00890.00897.00420374670
2013-01-09893.00895.00881.00895.00430382850
2013-01-08890.00893.00890.00893.00300267280
2013-01-07888.00889.00886.00889.0013401189410
2013-01-04870.00880.00865.00870.0026702323110
2012-12-28864.00864.00851.00857.00410351060
2012-12-27858.00864.00850.00850.00920786010
2012-12-26838.00887.00838.00850.0012501085220
2012-12-25847.00847.00822.00837.0030602578590
2012-12-21844.00846.00844.00846.001150972130
2012-12-20841.00846.00841.00845.001180996320
2012-12-19843.00843.00839.00839.0028702413070
2012-12-18850.00850.00840.00843.0026802266120
2012-12-17842.00856.00840.00849.0021401800870
2012-12-14860.00860.00840.00840.0012801078030
2012-12-13855.00860.00849.00850.0040503453150
2012-12-12858.00859.00850.00851.0012301052020
2012-12-11860.00860.00857.00858.001070918280
2012-12-10856.00857.00850.00857.0022401916840
2012-12-07865.00865.00849.00856.0020001714290
2012-12-06849.00851.00846.00849.009076290
2012-12-05855.00855.00844.00844.00870737580
2012-12-04843.00850.00840.00843.0016801419000
2012-12-03849.00849.00840.00844.0014501227700
2012-11-30850.00850.00842.00844.00170143740
2012-11-29848.00849.00834.00840.00530445060
2012-11-28850.00850.00840.00840.00360305580
2012-11-27835.00839.00835.00839.00300251010
2012-11-26830.00843.00830.00835.00820681500
2012-11-22847.00848.00821.00829.0022301851630
2012-11-21817.00850.00817.00845.00600503090
2012-11-20825.00828.00816.00816.0014301170840
2012-11-19820.00840.00820.00825.0016301351080
2012-11-16831.00838.00828.00830.00400332260
2012-11-15831.00833.00815.00833.00290240030
2012-11-14824.00830.00815.00816.0021001729860
2012-11-13838.00838.00820.00820.0017601452330
2012-11-12840.00840.00830.00838.00560467840
2012-11-09838.00849.00838.00842.00850713300
2012-11-08861.00861.00838.00851.0028902462770
2012-11-07875.00875.00870.00870.0022801987960
2012-11-06875.00875.00874.00875.00130113740
2012-11-05870.00873.00866.00873.00930808910
2012-11-02880.00880.00869.00869.001110965950
2012-11-01871.00880.00871.00880.00560488370
2012-10-31890.00890.00890.00890.00108900
2012-10-30887.00896.00886.00895.006053410
2012-10-29890.00890.00890.00890.003026700
2012-10-26900.00900.00880.00889.00740663120
2012-10-25903.00903.00900.00900.00580522030
2012-10-24895.00900.00895.00900.002017950
2012-10-23893.00900.00893.00900.00120107290
2012-10-22899.00905.00899.00900.001050945040
2012-10-19892.00899.00891.00891.001100980900
2012-10-18895.00900.00891.00893.00120107180
2012-10-17890.00895.00890.00890.0011097960
2012-10-16891.00900.00891.00900.00170152780
2012-10-15892.00905.00889.00890.00170151920
2012-10-12892.00900.00886.00890.0015701399580
2012-10-11939.00940.00838.00886.0082607173710
2012-10-10939.00939.00928.00934.00450418810
2012-10-09940.00940.00931.00931.00270252290
2012-10-05936.00943.00932.00935.00320299650
2012-10-04931.00939.00929.00939.0014401341090
2012-10-03941.00941.00939.00941.00450423300
2012-10-02968.00968.00941.00950.00670636280
2012-10-01969.00969.00968.00969.00330319750
2012-09-28970.00970.00951.00951.00210201790
2012-09-27960.00968.00950.00968.007067140
2012-09-26931.00960.00931.00960.0013501264390
2012-09-25976.00976.00976.00976.00410400160
2012-09-24978.00980.00976.00976.00780763910
2012-09-21970.00978.00966.00973.0013301289130
2012-09-20970.00970.00970.00970.004038800
2012-09-19970.00974.00970.00973.00340330440
2012-09-18970.00978.00970.00977.00150146450
2012-09-14979.00979.00979.00979.00109790
2012-09-13967.00984.00967.00982.00820798350
2012-09-12976.00982.00976.00982.003029380
2012-09-11971.00983.00970.00981.00500485540
2012-09-10975.00980.00974.00974.00450440590
2012-09-07972.00990.00972.00990.00280276260
2012-09-06975.00975.00972.00972.006058350
2012-09-05972.00972.00970.00970.0014901445360
2012-09-04974.00974.00971.00972.004038890
2012-09-03977.00977.00971.00974.00270262780
2012-08-31978.00978.00977.00977.00130127040
2012-08-30980.00980.00978.00978.003029380
2012-08-29974.00980.00974.00980.00260253360
2012-08-28974.00974.00974.00974.00210204540
2012-08-27974.00974.00974.00974.003029220
2012-08-24974.00977.00970.00972.00490476590
2012-08-23975.00975.00974.00974.0010097460
2012-08-22972.00975.00972.00975.0012201185930
2012-08-21979.00980.00972.00980.00140136590
2012-08-20970.00978.00970.00977.00980951840
2012-08-17978.00982.00977.00981.00330323150
2012-08-16993.00993.00975.00987.0013901375760
2012-08-15987.00987.00987.00987.00109870
2012-08-14975.00990.00975.00990.00330323440
2012-08-13980.00985.00975.00975.0013001273380
2012-08-10983.00983.00983.00983.002019660
2012-08-09982.00995.00980.00995.006059010
2012-08-08986.00987.00985.00986.00490483150
2012-08-07980.00980.00975.00975.00430419400
2012-08-06980.00981.00980.00980.00900882220
2012-08-03995.00995.00995.00995.00110109450
2012-08-02999.001000.00998.001000.00120119890
2012-08-011000.001000.00999.001000.00560559980
2012-07-311000.001000.001000.001000.006060000
2012-07-301017.001017.00999.001000.00380383450
2012-07-27999.001004.00998.00998.00300299950
2012-07-26997.00998.00997.00998.002019950
2012-07-25998.00998.00990.00992.0012101199120
2012-07-24999.00999.00992.00993.00170168910
2012-07-231002.001002.00993.00993.00790787960
2012-07-201003.001003.001001.001001.00110110190
2012-07-191010.001018.00999.001013.0026402649700
2012-07-181030.001030.001030.001030.005051500
2012-07-171010.001010.001005.001005.008080500
2012-07-131018.001018.001005.001010.00120121820
2012-07-121002.001064.001001.001003.0020302079280
2012-07-111005.001009.001001.001001.00110110390
2012-07-101015.001018.001001.001001.00200201800
2012-07-091010.001018.00996.001015.00660662380

   ※ 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