[2820 JQスタンダード] やまみ 日足 時系列データ

[2820 JQスタンダード] やまみ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201618.001633.001615.001633.0018002924600
2017-10-191618.001619.001602.001618.0037005964500
2017-10-181614.001620.001609.001620.00890014363300
2017-10-171629.001629.001611.001611.00940015225600
2017-10-161651.001668.001624.001624.00880014419000
2017-10-131674.001674.001655.001655.00610010146000
2017-10-121680.001681.001662.001663.001210020244500
2017-10-111673.001673.001666.001666.0059009855200
2017-10-101699.001700.001671.001684.001850031054200
2017-10-061683.001685.001672.001680.00810013612400
2017-10-051700.001700.001670.001683.00760012750600
2017-10-041681.001692.001672.001692.00620010420500
2017-10-031685.001708.001676.001681.0058009797700
2017-10-021685.001694.001675.001692.0053008929300
2017-09-291698.001699.001690.001690.0033005594800
2017-09-281707.001707.001695.001698.0011001867700
2017-09-271700.001719.001691.001700.00610010404500
2017-09-261707.001707.001691.001691.008001359600
2017-09-251685.001704.001685.001704.0026004417100
2017-09-221720.001720.001680.001680.001730029292100
2017-09-211710.001728.001692.001728.001240021175400
2017-09-201730.001730.001710.001710.00670011498300
2017-09-191711.001750.001711.001722.0048008319100
2017-09-151720.001745.001706.001706.0040006869700
2017-09-141730.001759.001716.001735.0053009136500
2017-09-131731.001731.001730.001730.0015002596400
2017-09-121722.001740.001722.001740.006001039900
2017-09-111759.001759.001719.001721.0014002439400
2017-09-081720.001722.001720.001720.0016002752200
2017-09-071710.001724.001710.001722.0022003769900
2017-09-061704.001729.001700.001718.001140019472800
2017-09-051763.001763.001744.001744.0025004391100
2017-09-041797.001797.001761.001763.0030005321900
2017-09-011772.001784.001771.001778.0019003378400
2017-08-311778.001785.001776.001780.0026004627100
2017-08-301790.001790.001781.001781.0020003573300
2017-08-291758.001788.001758.001782.0020003529500
2017-08-281766.001777.001753.001765.0018003171100
2017-08-251765.001788.001765.001778.0016002845900
2017-08-241793.001793.001770.001770.0016002845500
2017-08-231788.001795.001776.001776.0015002682500
2017-08-221745.001761.001742.001755.0036006311300
2017-08-211726.001785.001725.001745.00630011013900
2017-08-181769.001769.001720.001742.0056009796100
2017-08-171780.001781.001756.001769.0042007442500
2017-08-161731.001786.001731.001770.00740013059000
2017-08-151750.001755.001701.001726.002420041844900
2017-08-141755.001783.001740.001779.0027004735200
2017-08-101749.001749.001716.001730.00890015474700
2017-08-091777.001777.001751.001753.001280022566000
2017-08-081790.001795.001773.001774.00870015519200
2017-08-071780.001822.001773.001790.003250058509400
2017-08-041800.001807.001790.001801.0055009902500
2017-08-031783.001820.001783.001804.0036006489600
2017-08-021785.001790.001760.001785.0050008886000
2017-08-011801.001805.001782.001788.00580010392600
2017-07-311826.001856.001803.001810.00660011965200
2017-07-281880.001880.001816.001825.001100020202900
2017-07-271874.001884.001851.001880.001160021736200
2017-07-261826.001868.001826.001850.00730013491200
2017-07-251760.001825.001760.001825.00970017500500
2017-07-241733.001765.001725.001760.001440025017000
2017-07-211751.001766.001733.001733.003830066945900
2017-07-201820.001838.001781.001788.002330041818900
2017-07-191821.001823.001815.001815.0032005821500
2017-07-181825.001874.001823.001823.0044008063100
2017-07-141840.001850.001829.001840.00620011394800
2017-07-131857.001876.001840.001840.00840015577000
2017-07-121876.001888.001853.001853.00820015402000
2017-07-111872.001888.001867.001888.0028005246200
2017-07-101906.001906.001872.001872.00670012630700
2017-07-071915.001925.001906.001906.0033006329100
2017-07-061885.001940.001882.001912.00900017300800
2017-07-051908.001908.001876.001879.00840015886600
2017-07-041937.001938.001906.001906.00530010179900
2017-07-031955.001955.001912.001920.0039007499000
2017-06-301924.001924.001902.001915.001020019517600
2017-06-291948.001948.001900.001906.001760033735800
2017-06-281990.001991.001939.001956.001730034090200
2017-06-272058.002058.001981.002008.002510050289500
2017-06-262040.002058.002030.002042.00870017753300
2017-06-232078.002078.002040.002055.001890038884900
2017-06-222094.002095.002080.002085.001030021500000
2017-06-212101.002101.002080.002086.002210046193100
2017-06-202130.002159.002078.002091.0057700122013900
2017-06-192071.002120.002022.002104.0086100178213700
2017-06-162084.002084.002013.002070.002850058556900
2017-06-152063.002081.001981.002071.003890079063700
2017-06-141957.002090.001956.002081.0074600149757500
2017-06-131957.001958.001937.001937.001340026104000
2017-06-121957.001971.001920.001957.002540049401500
2017-06-091940.001944.001882.001893.001460027852300
2017-06-081947.001969.001923.001944.001760034282100
2017-06-071946.001948.001916.001946.00770014948200
2017-06-061948.001948.001902.001946.00810015714100
2017-06-051920.001949.001920.001948.00680013149400
2017-06-021901.001920.001900.001919.001300024840800
2017-06-011881.001920.001881.001908.001430027152300
2017-05-311900.001922.001894.001920.001700032434000
2017-05-301840.001910.001840.001883.002290042842000
2017-05-291811.001840.001811.001838.00590010752300
2017-05-261799.001799.001790.001794.0044007908900
2017-05-251784.001798.001780.001785.0056009991300
2017-05-241779.001779.001755.001777.0030005286900
2017-05-231787.001787.001755.001785.0046008149900
2017-05-221770.001799.001757.001787.00590010455900
2017-05-191793.001794.001760.001763.00600010671900
2017-05-181798.001800.001748.001753.00940016664600
2017-05-171804.001835.001780.001809.001720031161400
2017-05-161815.001815.001750.001787.002790049257700
2017-05-151830.001833.001801.001818.00910016598400
2017-05-121820.001848.001806.001830.001830033447900
2017-05-111795.001816.001746.001815.002040036632300
2017-05-101725.001825.001725.001795.002660046839800
2017-05-091720.001725.001720.001720.0028004817800
2017-05-081723.001725.001719.001720.0045007750600
2017-05-021714.001720.001709.001714.00960016464700
2017-05-011720.001720.001691.001691.00630010784200
2017-04-281715.001717.001696.001715.0052008894200
2017-04-271718.001718.001668.001700.0043007326400
2017-04-261699.001719.001660.001718.00870014764500
2017-04-251618.001694.001618.001669.0055009138500
2017-04-241668.001668.001635.001635.0016002645400
2017-04-211663.001663.001630.001630.0016002649700
2017-04-201663.001663.001653.001654.00300497000
2017-04-191618.001663.001618.001651.00640010540500
2017-04-181630.001647.001606.001611.0036005819200
2017-04-171610.001630.001610.001630.0033005324600
2017-04-141623.001634.001591.001594.0041006663700
2017-04-131648.001648.001633.001633.008001312200
2017-04-121645.001679.001627.001660.0030004941300
2017-04-111660.001685.001660.001685.0036006021600
2017-04-101660.001660.001636.001642.0016002637400
2017-04-071630.001670.001622.001630.0032005245800
2017-04-061654.001679.001654.001660.0043007146100
2017-04-051643.001687.001643.001683.0037006198800
2017-04-041635.001650.001630.001639.0041006718600
2017-04-031642.001642.001611.001616.0039006323700
2017-03-311643.001643.001621.001625.0023003746400
2017-03-301683.001683.001650.001650.0014002318100
2017-03-291667.001667.001626.001661.009001489900
2017-03-281608.001651.001601.001651.00770012454600
2017-03-271602.001679.001597.001597.0059009532900
2017-03-241670.001670.001610.001621.00760012462700
2017-03-231720.001720.001665.001672.0050008414200
2017-03-221715.001719.001666.001688.0051008637200
2017-03-211689.001710.001660.001710.0046007751500
2017-03-171711.001715.001698.001700.001030017564600
2017-03-161720.001728.001715.001721.001440024815700
2017-03-151705.001717.001695.001717.001360023220900
2017-03-141692.001720.001680.001700.001620027502600
2017-03-131727.001730.001700.001709.001640028188700
2017-03-101670.001728.001670.001727.001600027237200
2017-03-091634.001659.001634.001659.0030004949300
2017-03-081650.001655.001632.001635.0033005431700
2017-03-071627.001650.001625.001650.00690011275000
2017-03-061638.001640.001618.001626.0043007031300
2017-03-031611.001625.001605.001616.0054008715200
2017-03-021618.001626.001608.001611.0043006948600
2017-03-011603.001625.001601.001621.0059009530700
2017-02-281605.001629.001598.001629.0053008529700
2017-02-271622.001622.001595.001618.001040016798700
2017-02-241598.001598.001590.001590.007001117000
2017-02-231606.001608.001585.001598.0036005737700
2017-02-221612.001612.001585.001606.0042006727000
2017-02-211600.001619.001565.001619.001330021334300
2017-02-201595.001595.001567.001578.0044006960500
2017-02-171590.001595.001570.001578.00930014767500
2017-02-161549.001583.001540.001550.0018002794900
2017-02-151563.001563.001528.001532.0035005395400
2017-02-141566.001590.001566.001590.0015002363300
2017-02-131604.001604.001556.001600.0023003629800
2017-02-101580.001600.001542.001588.00680010753000
2017-02-091542.001580.001542.001580.0011001734200
2017-02-081573.001573.001547.001573.007001093700
2017-02-071540.001567.001540.001567.0013002004900
2017-02-061541.001543.001541.001543.00200308400
2017-02-031549.001556.001540.001540.00750011581900
2017-02-021558.001559.001540.001556.001130017548800
2017-02-011570.001615.001560.001564.0054008495700
2017-01-311551.001610.001543.001610.00890014087400
2017-01-301564.001586.001555.001555.00600938200
2017-01-271551.001572.001551.001558.0010001555200
2017-01-261572.001572.001552.001553.0022003439800
2017-01-251570.001595.001570.001594.00630010038000
2017-01-241595.001595.001595.001595.00200319000
2017-01-231552.001588.001552.001588.0029004575200
2017-01-201553.001553.001552.001552.00600931700
2017-01-191571.001571.001552.001552.00600933100
2017-01-181574.001574.001574.001574.00100157400
2017-01-171530.001579.001530.001577.0043006717500
2017-01-161585.001585.001532.001532.0016002476100
2017-01-131551.001564.001551.001564.0031004809400
2017-01-121565.001567.001550.001550.0035005443200
2017-01-111570.001570.001560.001565.008001250000
2017-01-101564.001570.001533.001570.00800012514200
2017-01-061531.001559.001531.001559.0063009754200
2017-01-051507.001550.001507.001550.0040006078200
2017-01-041510.001649.001509.001547.004370066202500
2016-12-301493.001530.001493.001507.0029004393000
2016-12-291460.001512.001456.001493.0047006974800
2016-12-281460.001488.001459.001468.0060008775300
2016-12-271500.001500.001482.001482.001150017120200
2016-12-261510.001510.001476.001498.00670010046100
2016-12-221527.001527.001506.001510.001840028046000
2016-12-211541.001545.001526.001526.0046007054600
2016-12-201547.001570.001523.001534.0034005268100
2016-12-191530.001553.001517.001526.0024003661000
2016-12-161554.001554.001526.001526.0023003540900
2016-12-151570.001570.001537.001537.0033005132400
2016-12-141545.001560.001540.001560.0032004959200
2016-12-131532.001565.001532.001560.0062009686900
2016-12-121570.001570.001569.001569.00400627900
2016-12-091538.001560.001526.001559.0010001540300
2016-12-081540.001540.001526.001537.0020003075200
2016-12-071590.001590.001570.001570.0011001736100
2016-12-061570.001593.001570.001570.0039006125300
2016-12-051570.001578.001570.001570.0014002199100
2016-12-021599.001600.001570.001570.0029004629400
2016-12-011580.001599.001569.001570.00920014478600
2016-11-301600.001600.001570.001589.0028004429400
2016-11-291559.001600.001500.001590.001470022579900
2016-11-281589.001589.001556.001556.0024003766200
2016-11-251579.001579.001550.001567.009001406600
2016-11-241561.001562.001544.001553.0010001552900
2016-11-221543.001570.001530.001570.001250019339000
2016-11-211570.001598.001560.001561.0020003140900
2016-11-181568.001568.001534.001539.0020003082800
2016-11-171521.001560.001521.001545.001670025619400
2016-11-161610.001637.001575.001575.0061009772400
2016-11-151572.001636.001560.001636.0040006298800
2016-11-141588.001633.001578.001612.0010001600200
2016-11-111640.001640.001587.001588.00790012731100
2016-11-101698.001699.001592.001646.00770012721400
2016-11-091680.001681.001603.001650.001070017730100
2016-11-081671.001690.001671.001675.0047007891500
2016-11-071620.001665.001620.001656.0049008073300
2016-11-041590.001630.001590.001630.00300485000
2016-11-021565.001620.001550.001590.0036005718700
2016-11-011561.001624.001554.001605.0051008137800
2016-10-311561.001561.001560.001561.0013002029200
2016-10-281560.001560.001560.001560.00100156000
2016-10-271549.001558.001515.001558.0023003526800
2016-10-261517.001545.001514.001545.0032004909600
2016-10-251522.001530.001513.001516.0025003797500
2016-10-241530.001536.001513.001522.0029004425700
2016-10-211506.001535.001506.001530.0053008070100
2016-10-201508.001530.001505.001530.0027004084700
2016-10-191505.001530.001505.001511.0045006829600
2016-10-181505.001512.001501.001501.0019002858300

   ※ 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