[2814 JQスタンダード] 佐藤食品工業 日足 時系列データ

[2814 JQスタンダード] 佐藤食品工業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241536.001536.001535.001535.00500767700
2017-03-231524.001536.001524.001536.008001227600
2017-03-221530.001530.001530.001530.0014002142000
2017-03-211528.001532.001528.001532.00300458800
2017-03-171528.001540.001515.001518.0039005947600
2017-03-161522.001528.001521.001528.0012001827700
2017-03-151544.001545.001526.001526.0016002469700
2017-03-141546.001546.001526.001526.0010001533700
2017-03-131525.001548.001524.001548.0015002297800
2017-03-101526.001526.001515.001525.0022003347800
2017-03-091526.001535.001526.001535.0011001684300
2017-03-0800
2017-03-071534.001544.001531.001539.0025003839200
2017-03-061557.001557.001548.001548.0010001550000
2017-03-031523.001530.001522.001528.0021003207600
2017-03-021536.001542.001534.001538.0028004306000
2017-03-011555.001556.001530.001556.0026003992700
2017-02-281560.001565.001529.001555.0028004359400
2017-02-271521.001560.001520.001560.0049007584100
2017-02-241502.001537.001502.001515.0035005282900
2017-02-231551.001551.001538.001538.0010001544000
2017-02-221521.001549.001520.001548.0027004146000
2017-02-211499.001543.001499.001542.00830012533200
2017-02-201453.001494.001453.001494.0031004592800
2017-02-171440.001468.001434.001454.0036005240100
2017-02-161462.001462.001441.001450.00400579500
2017-02-151455.001485.001450.001455.0052007589400
2017-02-141472.001472.001456.001463.008001171800
2017-02-131485.001490.001450.001470.0030004422900
2017-02-101508.001508.001467.001477.0048007141500
2017-02-091516.001516.001510.001510.0013001968000
2017-02-081515.001530.001515.001516.0029004404900
2017-02-071483.001580.001483.001545.001310019945200
2017-02-061488.001496.001473.001481.00950014132600
2017-02-031440.001452.001427.001451.0051007369700
2017-02-021431.001435.001414.001435.0065009303600
2017-02-011425.001425.001393.001413.009001273900
2017-01-311399.001428.001393.001393.0044006167200
2017-01-301410.001410.001388.001390.00300418800
2017-01-271410.001419.001380.001410.0035004908900
2017-01-261415.001415.001373.001410.0054007556500
2017-01-251435.001435.001397.001400.0029004111100
2017-01-241400.001428.001400.001409.001120015773800
2017-01-231333.001396.001330.001380.00790010782300
2017-01-201321.001321.001301.001301.00600784100
2017-01-191315.001318.001306.001317.0050006565300
2017-01-181312.001312.001291.001300.0029003774800
2017-01-171269.001285.001269.001285.0024003049100
2017-01-161275.001305.001266.001284.0022002803200
2017-01-131276.001297.001268.001272.00700893800
2017-01-121301.001320.001280.001285.0023002967200
2017-01-111322.001322.001250.001322.0032004131500
2017-01-101320.001320.001311.001311.0013001709900
2017-01-061340.001340.001320.001320.0047006225000
2017-01-051320.001355.001311.001315.0048006375800
2017-01-041316.001320.001316.001320.00300395600
2016-12-301331.001354.001293.001331.0053007059900
2016-12-291250.001334.001250.001331.0072009326200
2016-12-281266.001278.001245.001272.0026003304100
2016-12-271250.001265.001250.001265.0065008143500
2016-12-261253.001274.001253.001263.0040005038500
2016-12-221250.001253.001250.001253.0014001751300
2016-12-211246.001246.001245.001246.0024002990300
2016-12-201235.001240.001235.001238.0028003468500
2016-12-191240.001240.001219.001230.0014001728500
2016-12-161220.001242.001220.001228.0032003941400
2016-12-1500
2016-12-141229.001237.001211.001226.0023002823700
2016-12-131215.001220.001215.001216.0018002188000
2016-12-121233.001233.001212.001215.0017002075400
2016-12-091200.001212.001194.001212.0031003715200
2016-12-081190.001200.001190.001200.0016001906000
2016-12-071238.001238.001220.001220.0021002581600
2016-12-061237.001237.001223.001223.00700858600
2016-12-051238.001238.001221.001221.00700860100
2016-12-021230.001230.001213.001220.0019002329000
2016-12-011235.001235.001207.001230.0057006954300
2016-11-301235.001235.001225.001235.0014001725400
2016-11-291229.001240.001223.001235.0040004919400
2016-11-281224.001224.001210.001223.0012001461800
2016-11-251200.001205.001200.001205.0012001442500
2016-11-241212.001218.001212.001218.009001091600
2016-11-221212.001212.001182.001211.0041004897900
2016-11-211224.001224.001214.001215.00500610100
2016-11-181216.001222.001216.001217.0034004145000
2016-11-171210.001230.001207.001230.0021002545800
2016-11-161205.001222.001205.001220.00800974600
2016-11-151208.001228.001208.001220.0030003661300
2016-11-141208.001228.001204.001209.0023002793600
2016-11-111200.001213.001200.001212.0022002658300
2016-11-101213.001230.001199.001199.0025003025500
2016-11-091188.001203.001111.001189.0084009902900
2016-11-081219.001239.001206.001206.00920011211800
2016-11-071270.001289.001215.001235.001140014377600
2016-11-041245.001258.001239.001252.0066008248900
2016-11-021257.001280.001243.001247.0031003900500
2016-11-011251.001278.001251.001257.0030003784800
2016-10-311247.001247.001245.001247.00700872700
2016-10-281237.001238.001222.001233.0026003204400
2016-10-271237.001237.001237.001237.00100123700
2016-10-261246.001257.001246.001256.0029003636300
2016-10-251261.001261.001237.001256.0021002625200
2016-10-241226.001272.001226.001264.0046005803600
2016-10-211215.001280.001215.001253.001640020539400
2016-10-201216.001216.001215.001216.0024002917400
2016-10-191193.001208.001193.001206.0020002408800
2016-10-181201.001201.001191.001191.00700836800
2016-10-171200.001202.001200.001202.0031003722400
2016-10-141168.001175.001168.001169.0043005036800
2016-10-131179.001179.001176.001179.00300353400
2016-10-121180.001185.001179.001179.00500591400
2016-10-111180.001189.001177.001177.0046005445100
2016-10-071156.001168.001150.001168.0053006129000
2016-10-061184.001184.001164.001180.0027003182000
2016-10-051196.001197.001183.001183.0033003920800
2016-10-041228.001228.001196.001196.0015001825900
2016-10-031201.001207.001185.001192.0055006592200
2016-09-301239.001239.001201.001201.0041005004200
2016-09-291165.001243.001165.001213.001400016797500
2016-09-281180.001214.001162.001162.0033003892300
2016-09-271100.001143.001095.001125.0032003564500
2016-09-261215.001250.001136.001145.001160013798200
2016-09-231100.001371.001100.001155.003010036044300
2016-09-211056.001090.001056.001090.0080008567900
2016-09-201035.001051.001035.001051.0026002720400
2016-09-161040.001040.001031.001034.0014001450500
2016-09-151037.001037.001037.001037.00100103700
2016-09-141019.001030.001019.001030.0011001126900
2016-09-131015.001021.001015.001021.00500508700
2016-09-121033.001033.001020.001020.0029002961300
2016-09-091025.001033.001025.001025.0019001954600
2016-09-081021.001028.001021.001024.0012001229200
2016-09-071024.001024.001021.001023.0030003068900
2016-09-061030.001030.001030.001030.00100103000
2016-09-051040.001040.001030.001030.00200207000
2016-09-021021.001029.001021.001026.00800820300
2016-09-011029.001029.001020.001020.00600612900
2016-08-311030.001030.001029.001029.00400411800
2016-08-301045.001045.001030.001043.0018001872300
2016-08-291017.001018.001015.001015.0017001729000
2016-08-261044.001045.001032.001045.0012001251800
2016-08-251055.001055.001040.001045.0016001674700
2016-08-241028.001048.001028.001035.0053005507100
2016-08-231022.001032.001020.001028.0026002668100
2016-08-22998.001023.00998.001023.0071007183300
2016-08-191003.001003.00997.001000.0016001600700
2016-08-18990.00991.00990.00991.0012001188100
2016-08-171000.001000.00987.00990.0013001297100
2016-08-16999.001000.00987.001000.0029002884500
2016-08-1500
2016-08-12995.001003.00994.001001.0012001200600
2016-08-101000.001000.001000.001000.00100100000
2016-08-09990.00995.00990.00991.0014001392000
2016-08-08997.001002.00996.001002.0046004592700
2016-08-05985.00985.00985.00985.00200197000
2016-08-04972.00985.00972.00985.0031003031600
2016-08-03976.00978.00975.00978.0016001562200
2016-08-02975.00978.00975.00978.00200195300
2016-08-01979.00982.00975.00975.001000978800
2016-07-29968.00971.00968.00971.00900872000
2016-07-28966.00978.00966.00978.0013001258100
2016-07-27972.00972.00972.00972.001000972000
2016-07-26975.00977.00975.00977.00500488100
2016-07-25995.00995.00966.00966.0027002649300
2016-07-22996.00996.00996.00996.0010099600
2016-07-21997.00997.00996.00996.0011001096000
2016-07-20993.00995.00993.00995.00400397400
2016-07-19995.001000.00993.00993.0025002496600
2016-07-15972.00999.00972.00995.0046004553500
2016-07-14980.00981.00975.00975.0022002154000
2016-07-13967.00980.00967.00980.00500487900
2016-07-12985.00990.00967.00967.0055005368000
2016-07-11993.00993.00968.00976.00800780500
2016-07-08997.00997.00963.00963.0020001959000
2016-07-07997.00997.00975.00997.0042004170800
2016-07-06972.00972.00962.00966.0016001546400
2016-07-051005.001005.00960.00974.001090010624700
2016-07-04979.001010.00979.001005.001210012086800
2016-07-01968.00978.00968.00978.0035003410700
2016-06-30960.00965.00960.00965.0016001538600
2016-06-29960.00960.00960.00960.00200192000
2016-06-28962.00962.00950.00950.0014001334800
2016-06-27938.00963.00938.00962.0028002678600
2016-06-24953.00953.00900.00913.0017001573000
2016-06-23958.00972.00957.00957.0015001445400
2016-06-22953.00954.00950.00954.001000951200
2016-06-21959.00959.00935.00959.00900853000
2016-06-20950.00960.00940.00960.0035003314300
2016-06-17950.00950.00950.00950.0010095000
2016-06-1600
2016-06-15940.00950.00940.00950.00700661500
2016-06-14962.00962.00940.00940.0046004360300
2016-06-13932.00979.00932.00962.0057005459900
2016-06-10933.00933.00932.00932.00900839500
2016-06-09932.00948.00932.00948.0011001030300
2016-06-08950.00950.00922.00927.0046004309100
2016-06-07950.00950.00950.00950.0010095000
2016-06-06945.00950.00945.00950.0011001044500
2016-06-03925.00969.00925.00947.0015001423500
2016-06-02935.00935.00925.00925.00800743900
2016-06-01936.00937.00936.00937.00400374600
2016-05-31933.00978.00933.00955.00800764100
2016-05-30978.00978.00930.00937.0016001522400
2016-05-27920.00980.00920.00980.001340012691700
2016-05-26916.00916.00901.00906.0031002815400
2016-05-25915.00915.00915.00915.0010091500
2016-05-24914.00914.00914.00914.0010091400
2016-05-2300
2016-05-2000
2016-05-19900.00916.00900.00916.0034003102800
2016-05-18900.00900.00900.00900.00200180000
2016-05-17905.00905.00904.00904.00800723500
2016-05-16902.00902.00900.00902.00400360400
2016-05-1300
2016-05-1200
2016-05-11898.00908.00898.00908.001100996800
2016-05-10900.00900.00897.00898.00300269500
2016-05-09895.00895.00885.00885.0017001515500
2016-05-06871.00895.00871.00880.0013001153800
2016-05-02870.00891.00868.00891.0014001224300
2016-04-2800
2016-04-27880.00880.00880.00880.0012001056000
2016-04-26880.00880.00880.00880.00800704000
2016-04-25874.00880.00874.00880.0014001231400
2016-04-22882.00882.00858.00874.0026002262400
2016-04-21875.00882.00875.00882.0022001931100
2016-04-20880.00880.00880.00880.0018001584000
2016-04-19891.00891.00891.00891.0010089100
2016-04-18879.00879.00873.00873.0024002100400
2016-04-15875.00877.00873.00877.0013001135600
2016-04-14875.00875.00875.00875.00200175000
2016-04-13875.00880.00875.00880.0025002194500
2016-04-1200
2016-04-1100
2016-04-08873.00875.00873.00874.0014001224400
2016-04-07871.00910.00851.00880.001470012686800
2016-04-06872.00873.00871.00871.0064005579200
2016-04-05872.00873.00871.00873.0019001657000
2016-04-04870.00870.00870.00870.00700609000
2016-04-01920.00920.00865.00865.0039003495000
2016-03-31877.00877.00877.00877.00500438500
2016-03-3000
2016-03-29855.00875.00855.00875.0027002318500
2016-03-28907.00915.00907.00914.0019001731100
2016-03-25920.00920.00905.00905.00600549000
2016-03-2400
2016-03-23925.00925.00911.00920.0030002765000
2016-03-22890.00900.00869.00900.0058005185200
2016-03-18850.00860.00850.00860.0028002403000
2016-03-17860.00861.00845.00845.0055004692200

   ※ 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