[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 
2017-11-221498.001510.001497.001508.001020015301600
2017-11-211487.001498.001482.001498.0022003284300
2017-11-201463.001480.001463.001480.0040005881800
2017-11-171460.001464.001460.001464.0025003652400
2017-11-161458.001462.001440.001462.0017002463100
2017-11-151450.001464.001420.001440.0035005014200
2017-11-141461.001461.001450.001450.0011001601600
2017-11-131443.001453.001443.001450.0066009563900
2017-11-101439.001443.001433.001443.009001295800
2017-11-091433.001442.001433.001439.0026003738500
2017-11-081430.001430.001426.001430.0014002000000
2017-11-071420.001426.001420.001426.0038005405100
2017-11-061449.001449.001412.001422.0056007987500
2017-11-021420.001488.001420.001487.0052007451300
2017-11-011414.001415.001414.001415.0011001556000
2017-10-311405.001414.001402.001410.0018002533900
2017-10-301409.001419.001409.001410.0039005510300
2017-10-271410.001410.001409.001409.0012001691000
2017-10-261410.001410.001410.001410.00700987000
2017-10-251403.001405.001400.001400.0016002243200
2017-10-241388.001402.001388.001402.0014001955200
2017-10-231395.001400.001395.001400.00400558800
2017-10-201373.001398.001373.001395.001170016102900
2017-10-191401.001408.001401.001403.0014001964000
2017-10-181419.001419.001394.001410.001350019044700
2017-10-171411.001414.001410.001414.009001271000
2017-10-161412.001412.001400.001408.0015002103800
2017-10-131408.001412.001408.001412.00600846400
2017-10-121413.001413.001412.001412.008001130000
2017-10-111396.001413.001396.001412.0030004212900
2017-10-101395.001397.001390.001396.0014001952400
2017-10-061390.001390.001385.001390.0028003884000
2017-10-051391.001398.001390.001390.0013001813900
2017-10-041396.001396.001384.001390.0011001528800
2017-10-031381.001396.001380.001396.0015002079900
2017-10-021376.001380.001375.001378.0020002756700
2017-09-291387.001387.001373.001381.0022003034700
2017-09-281378.001382.001378.001382.00200276000
2017-09-271380.001380.001378.001378.00300413800
2017-09-261386.001392.001379.001392.0014001941800
2017-09-251387.001387.001387.001387.00300416100
2017-09-221381.001387.001378.001387.0043005933400
2017-09-211379.001381.001379.001381.008001103400
2017-09-201380.001386.001379.001386.0048006622100
2017-09-191383.001383.001380.001381.0023003175900
2017-09-151380.001383.001380.001383.00500690600
2017-09-141381.001381.001377.001380.0018002484800
2017-09-131380.001388.001380.001382.0023003175800
2017-09-121378.001390.001378.001388.0014001939000
2017-09-111375.001398.001375.001398.00700966600
2017-09-081376.001380.001376.001378.009001239700
2017-09-071382.001387.001379.001379.00700967700
2017-09-061375.001384.001373.001384.0033004538400
2017-09-051395.001395.001380.001384.0035004846800
2017-09-041403.001403.001385.001398.008001118200
2017-09-0100
2017-08-311391.001399.001391.001399.0010001394300
2017-08-301395.001398.001390.001397.0012001672800
2017-08-291394.001395.001388.001395.00500696100
2017-08-281389.001402.001389.001395.0027003766300
2017-08-251390.001400.001390.001400.0018002517000
2017-08-241381.001388.001381.001388.00400553100
2017-08-231397.001397.001376.001376.00200277300
2017-08-2200
2017-08-211380.001397.001380.001397.0014001935100
2017-08-181390.001399.001381.001399.0023003193500
2017-08-171408.001408.001393.001398.0010001405300
2017-08-1600
2017-08-151380.001400.001380.001400.0011001538000
2017-08-141383.001383.001380.001380.0013001794600
2017-08-101381.001390.001381.001382.0026003599400
2017-08-091404.001404.001371.001397.0048006634500
2017-08-081417.001420.001405.001408.0044006232900
2017-08-071394.001420.001394.001407.00910012780700
2017-08-041384.001385.001362.001380.0017002340000
2017-08-031360.001380.001360.001380.0011001512700
2017-08-021374.001374.001356.001374.0012001632500
2017-08-011377.001377.001363.001375.0020002736300
2017-07-311366.001384.001354.001384.0023003154600
2017-07-281368.001368.001368.001368.00200273600
2017-07-271367.001372.001350.001350.0018002449600
2017-07-261350.001365.001350.001360.0023003123700
2017-07-251350.001350.001350.001350.00400540000
2017-07-241351.001352.001351.001351.0012001621700
2017-07-211360.001360.001350.001351.0016002163100
2017-07-201350.001359.001341.001358.0031004180800
2017-07-191360.001360.001342.001350.0037004986200
2017-07-181358.001360.001358.001360.00200271800
2017-07-141368.001368.001350.001360.0025003396200
2017-07-131367.001367.001360.001360.0028003816400
2017-07-121362.001365.001358.001361.00700952700
2017-07-111376.001376.001370.001370.009001234700
2017-07-101376.001376.001376.001376.00200275200
2017-07-071360.001363.001360.001360.0029003945000
2017-07-061376.001376.001364.001365.0011001504200
2017-07-051370.001370.001365.001370.0011001504500
2017-07-041373.001382.001373.001373.0013001789000
2017-07-031384.001385.001375.001375.0029003998200
2017-06-301380.001380.001380.001380.00100138000
2017-06-291382.001382.001374.001374.00500690200
2017-06-281382.001382.001374.001374.0024003306000
2017-06-2700
2017-06-261395.001395.001382.001385.009001248200
2017-06-231375.001395.001370.001395.0016002199400
2017-06-221372.001375.001372.001375.0011001511600
2017-06-211372.001380.001372.001380.0013001791000
2017-06-201382.001389.001375.001389.0023003168200
2017-06-191396.001396.001380.001380.0016002218000
2017-06-161392.001392.001390.001390.00700973200
2017-06-151377.001379.001377.001379.00200275600
2017-06-141375.001376.001375.001376.00300412600
2017-06-131426.001426.001360.001385.0052007254700
2017-06-121400.001400.001392.001396.0012001678200
2017-06-091409.001409.001397.001400.00400560300
2017-06-081411.001420.001405.001405.0016002266000
2017-06-071400.001400.001400.001400.00400560000
2017-06-061414.001414.001376.001391.0019002634600
2017-06-051399.001414.001399.001414.00200281300
2017-06-021386.001388.001385.001388.009001247700
2017-06-011381.001398.001381.001398.00600834100
2017-05-3100
2017-05-301400.001400.001381.001386.0016002218400
2017-05-291390.001391.001388.001390.0014001945300
2017-05-261390.001390.001387.001390.0013001806400
2017-05-251370.001418.001370.001381.0012001677200
2017-05-241379.001379.001379.001379.00300413700
2017-05-231359.001359.001359.001359.00500679500
2017-05-221370.001370.001355.001355.0068009276700
2017-05-191365.001379.001364.001369.0032004375400
2017-05-181346.001356.001346.001356.0010001349900
2017-05-171378.001380.001363.001366.0039005357100
2017-05-161398.001400.001395.001396.0038005308300
2017-05-151415.001437.001400.001400.001410019925300
2017-05-121489.001489.001466.001488.0010001481100
2017-05-111460.001489.001460.001489.00500741300
2017-05-101486.001489.001486.001487.0019002824100
2017-05-091450.001459.001449.001459.009001307600
2017-05-081440.001450.001440.001450.0010001444900
2017-05-021424.001436.001420.001432.0012001714000
2017-05-011439.001439.001439.001439.00200287800
2017-04-281413.001413.001413.001413.00100141300
2017-04-271441.001441.001412.001413.00400567800
2017-04-261442.001442.001405.001412.0011001577900
2017-04-2500
2017-04-241365.001376.001361.001376.0017002329800
2017-04-211319.001433.001319.001361.0022002984600
2017-04-201318.001349.001318.001349.00300401600
2017-04-191349.001349.001318.001318.00600800400
2017-04-181332.001350.001332.001340.0015002011100
2017-04-171302.001310.001301.001310.008001046300
2017-04-141330.001336.001310.001310.0043005661600
2017-04-131325.001349.001319.001330.0010001328700
2017-04-121371.001399.001305.001343.0062008364700
2017-04-111441.001441.001401.001401.0019002685200
2017-04-101411.001411.001411.001411.00500705500
2017-04-071431.001431.001406.001406.0013001834800
2017-04-061459.001459.001395.001405.0056007895000
2017-04-051486.001486.001459.001459.0034005048200
2017-04-041491.001505.001491.001494.0015002243900
2017-04-031510.001510.001510.001510.00300453000
2017-03-311506.001530.001506.001530.0010001520400
2017-03-301537.001537.001483.001512.0049007393900
2017-03-291531.001534.001531.001534.00300459600
2017-03-281538.001547.001538.001546.0011001694400
2017-03-271535.001538.001535.001538.0022003380100
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

   ※ 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