[2817 JQスタンダード] ギャバン 日足 時系列データ

[2817 JQスタンダード] ギャバン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11568.00568.00568.00568.001000568000
2013-07-10560.00560.00560.00560.0020001120000
2013-07-09550.00560.00550.00550.00120006613000
2013-07-0800
2013-07-05550.00560.00550.00560.0020001110000
2013-07-04540.00540.00540.00540.001000540000
2013-07-03555.00555.00526.00543.00130006979000
2013-07-02554.00554.00554.00554.001000554000
2013-07-0100
2013-06-2800
2013-06-27545.00545.00545.00545.001000545000
2013-06-26560.00560.00521.00540.00130007016000
2013-06-25559.00560.00550.00550.0040002219000
2013-06-24559.00559.00559.00559.001000559000
2013-06-21545.00545.00545.00545.001000545000
2013-06-20540.00560.00540.00560.0030001650000
2013-06-19550.00550.00540.00550.0060003260000
2013-06-1800
2013-06-17550.00550.00550.00550.0080004400000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10588.00588.00588.00588.0050002940000
2013-06-0700
2013-06-06560.00560.00560.00560.001000560000
2013-06-0500
2013-06-04562.00562.00562.00562.001000562000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28570.00570.00565.00565.0030001700000
2013-05-27579.00579.00570.00570.0020001149000
2013-05-24570.00579.00570.00579.0040002289000
2013-05-23570.00570.00570.00570.0020001140000
2013-05-2200
2013-05-2100
2013-05-20570.00570.00570.00570.0040002280000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-14568.00568.00568.00568.001000568000
2013-05-13570.00570.00570.00570.0040002280000
2013-05-10570.00570.00569.00569.0070003984000
2013-05-09570.00570.00570.00570.0030001710000
2013-05-08569.00570.00569.00569.0060003418000
2013-05-07570.00570.00570.00570.0030001710000
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-25570.00570.00570.00570.001000570000
2013-04-2400
2013-04-23565.00565.00565.00565.001000565000
2013-04-2200
2013-04-19565.00565.00565.00565.0020001130000
2013-04-18570.00570.00570.00570.001000570000
2013-04-17566.00566.00566.00566.0030001698000
2013-04-1600
2013-04-15580.00580.00580.00580.001000580000
2013-04-1200
2013-04-11580.00580.00570.00570.0040002291000
2013-04-10580.00580.00580.00580.0030001740000
2013-04-0900
2013-04-08579.00580.00579.00580.0030001739000
2013-04-05570.00579.00570.00579.0040002298000
2013-04-0400
2013-04-03566.00566.00566.00566.001000566000
2013-04-0200
2013-04-0100
2013-03-29580.00580.00580.00580.001000580000
2013-03-28580.00580.00580.00580.001000580000
2013-03-2700
2013-03-26580.00580.00580.00580.0020001160000
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-18574.00574.00574.00574.0020001148000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12578.00578.00578.00578.001000578000
2013-03-11586.00586.00586.00586.0020001172000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-05567.00583.00566.00583.0080004577000
2013-03-04565.00574.00565.00574.0020001139000
2013-03-0100
2013-02-28565.00569.00561.00569.0040002260000
2013-02-27570.00575.00565.00575.0030001710000
2013-02-26560.00590.00560.00590.0030001710000
2013-02-25581.00588.00581.00588.0060003495000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18575.00575.00575.00575.001000575000
2013-02-15600.00600.00600.00600.0030001800000
2013-02-1400
2013-02-13590.00590.00590.00590.001000590000
2013-02-12589.00590.00589.00590.0020001179000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05589.00590.00589.00590.0030001768000
2013-02-04581.00589.00581.00589.0020001170000
2013-02-0100
2013-01-31590.00590.00590.00590.001000590000
2013-01-30589.00589.00589.00589.001000589000
2013-01-29580.00580.00580.00580.0020001160000
2013-01-28580.00580.00580.00580.00110006380000
2013-01-25574.00575.00574.00575.0030001724000
2013-01-24570.00570.00570.00570.001000570000
2013-01-2300
2013-01-22575.00575.00575.00575.001000575000
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15575.00585.00575.00585.0040002310000
2013-01-1100
2013-01-10574.00574.00574.00574.0020001148000
2013-01-09575.00575.00575.00575.0020001150000
2013-01-08575.00575.00575.00575.001000575000
2013-01-0700
2013-01-0400
2012-12-28575.00575.00575.00575.001000575000
2012-12-2700
2012-12-26575.00575.00575.00575.0020001150000
2012-12-25565.00570.00552.00570.0070003939000
2012-12-21561.00570.00560.00570.0050002811000
2012-12-20563.00571.00561.00571.0060003381000
2012-12-19569.00569.00569.00569.001000569000
2012-12-1800
2012-12-17569.00578.00569.00578.0030001716000
2012-12-1400
2012-12-1300
2012-12-12579.00579.00579.00579.001000579000
2012-12-11579.00579.00579.00579.0020001158000
2012-12-10577.00577.00577.00577.001000577000
2012-12-07570.00570.00570.00570.001000570000
2012-12-0600
2012-12-0500
2012-12-04570.00570.00570.00570.0020001140000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26579.00579.00579.00579.001000579000
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19570.00570.00570.00570.001000570000
2012-11-16560.00560.00560.00560.0020001120000
2012-11-1500
2012-11-1400
2012-11-13571.00571.00571.00571.001000571000
2012-11-12577.00577.00571.00571.0040002296000
2012-11-09577.00577.00577.00577.001000577000
2012-11-08567.00577.00567.00577.0020001144000
2012-11-07571.00571.00570.00570.0040002281000
2012-11-06570.00576.00570.00576.0020001146000
2012-11-05571.00571.00570.00570.0020001141000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29578.00578.00578.00578.001000578000
2012-10-26573.00573.00570.00570.0020001143000
2012-10-25570.00570.00560.00570.0060003396000
2012-10-2400
2012-10-2300
2012-10-22570.00570.00570.00570.001000570000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16578.00578.00578.00578.001000578000
2012-10-15562.00572.00562.00572.0030001696000
2012-10-12580.00580.00580.00580.001000580000
2012-10-1100
2012-10-10580.00580.00580.00580.0020001160000
2012-10-0900
2012-10-05580.00580.00580.00580.001000580000
2012-10-04580.00580.00580.00580.001000580000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26588.00588.00588.00588.001000588000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19575.00575.00575.00575.001000575000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11580.00580.00580.00580.001000580000
2012-09-10600.00600.00600.00600.001000600000
2012-09-0700
2012-09-06590.00590.00590.00590.001000590000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30580.00600.00580.00600.0070004107000
2012-08-29570.00580.00570.00580.0070004007000
2012-08-28560.00560.00560.00560.001000560000
2012-08-27560.00569.00555.00569.00110006168000
2012-08-2400
2012-08-23560.00560.00560.00560.0020001120000
2012-08-22560.00568.00560.00568.0020001128000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16560.00560.00560.00560.001000560000
2012-08-15550.00550.00550.00550.0020001100000
2012-08-14550.00560.00550.00560.0050002760000
2012-08-13556.00556.00551.00551.0020001107000
2012-08-10576.00576.00576.00576.0020001152000
2012-08-0900
2012-08-08556.00556.00556.00556.001000556000
2012-08-07584.00584.00584.00584.001000584000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30594.00594.00594.00594.001000594000
2012-07-2700
2012-07-26594.00594.00594.00594.001000594000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11600.00600.00600.00600.001000600000
2012-07-10600.00600.00600.00600.001000600000
2012-07-09600.00600.00600.00600.001000600000

   ※ 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