[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 
2017-05-261799.001799.001790.001794.0044007908900
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
2016-10-171500.001529.001500.001529.0017002570300
2016-10-141529.001532.001529.001532.0012001836600
2016-10-131558.001572.001525.001542.0017002632500
2016-10-121515.001558.001515.001558.0010001535800
2016-10-111530.001539.001525.001525.0054008266900
2016-10-071520.001538.001520.001530.0024003667000
2016-10-061539.001550.001520.001520.0011001684700
2016-10-051490.001559.001480.001559.001130016981000
2016-10-041500.001512.001490.001490.00880013174900
2016-10-031514.001529.001500.001515.0031004692300
2016-09-301515.001545.001503.001544.0054008187000
2016-09-291532.001580.001532.001555.0032004950300
2016-09-281570.001588.001528.001556.0044006869800
2016-09-271582.001595.001582.001595.0033005245500
2016-09-261591.001608.001582.001586.00650010345800
2016-09-231600.001600.001598.001598.00300479800
2016-09-211619.001626.001601.001619.0040006467700
2016-09-201600.001617.001585.001617.0013002078900
2016-09-161609.001609.001600.001600.0023003682500
2016-09-151575.001578.001575.001578.00300473000
2016-09-141583.001610.001580.001610.0013002068500
2016-09-131608.001608.001579.001590.0023003656600
2016-09-121624.001624.001600.001608.0049007940600
2016-09-091601.001620.001590.001604.0049007846400
2016-09-081620.001625.001592.001622.0022003539400
2016-09-071600.001640.001596.001603.00740011908700
2016-09-061626.001640.001593.001640.0033005342400
2016-09-051620.001629.001618.001629.00660010692500
2016-09-021590.001640.001590.001615.0016002604200
2016-09-011630.001630.001615.001615.00600975100
2016-08-311630.001630.001625.001625.0014002278400
2016-08-301600.001651.001600.001651.0029004724300
2016-08-291630.001630.001591.001600.0023003728800
2016-08-261588.001627.001570.001627.0032005112200
2016-08-251589.001628.001589.001609.0036005775800
2016-08-241680.001680.001599.001608.001240020174800
2016-08-231700.001700.001675.001683.0036006086900
2016-08-221719.001724.001686.001716.0043007340800
2016-08-191652.001694.001652.001694.0053008906300
2016-08-181670.001686.001650.001652.0030004979300
2016-08-171700.001700.001666.001670.0037006213500
2016-08-161710.001711.001703.001706.0049008363300
2016-08-151692.001735.001642.001734.002150036727400
2016-08-121708.001715.001650.001691.001920032685700
2016-08-101715.001715.001701.001708.00630010760600
2016-08-091702.001715.001701.001703.00590010059400
2016-08-081730.001732.001705.001716.00620010672800
2016-08-051730.001735.001705.001730.001050018051800
2016-08-041713.001730.001700.001730.00750012911100
2016-08-031728.001730.001700.001713.0051008779200
2016-08-021682.001731.001682.001722.00720012365500
2016-08-011660.001720.001660.001719.002210037776300
2016-07-291650.001696.001650.001652.0031005175600
2016-07-281648.001680.001640.001679.0048007975000
2016-07-271667.001683.001641.001648.00900014867500
2016-07-261670.001684.001642.001667.0042007015800
2016-07-251690.001690.001670.001670.0055009246500
2016-07-221697.001697.001660.001660.0031005180700
2016-07-211667.001699.001667.001697.0044007429400
2016-07-201659.001689.001640.001667.0042006945200
2016-07-191655.001699.001614.001699.001650027287600
2016-07-151705.001715.001652.001710.002560043045600
2016-07-141790.001793.001705.001729.004230074754600
2016-07-131700.001793.001700.001765.0081700142838600
2016-07-121739.001743.001700.001700.005740099190200
2016-07-111749.001760.001710.001740.00102300177794300
2016-07-081619.001688.001600.001670.004670076985800
2016-07-071555.001650.001550.001579.002860045692300
2016-07-061513.001535.001513.001525.00980014959600
2016-07-051524.001564.001510.001518.00740011328700
2016-07-041481.001551.001480.001544.001740026504900
2016-07-011460.001540.001460.001507.002280034023800
2016-06-301525.001549.001494.001500.001190017969200
2016-06-291509.001570.001502.001537.001160017889700
2016-06-281500.001589.001452.001549.003090047005000
2016-06-271432.001559.001415.001510.003410051374700
2016-06-241550.001550.001371.001462.005420079572300
2016-06-231601.001636.001559.001576.001350021364400
2016-06-221521.001650.001461.001650.00146300225515100
2016-06-211554.001590.001550.001550.0097100151280700
2016-06-201556.001595.001553.001555.00129000201900700
2016-06-171751.001790.001561.001563.008855001508924400

   ※ 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