[2882 JQスタンダード] イートアンド 日足 時系列データ

[2882 JQスタンダード] イートアンド (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-261151.001160.001150.001159.0015001729400
2013-03-251188.001188.001160.001160.00600704400
2013-03-221146.001160.001142.001158.0014001615300
2013-03-211130.001133.001112.001131.00500561800
2013-03-191092.001108.001092.001108.0018001984900
2013-03-181094.001095.001091.001091.00500546900
2013-03-151093.001093.001093.001093.00100109300
2013-03-141085.001099.001085.001099.00800871800
2013-03-131083.001084.001080.001084.00500541400
2013-03-121085.001090.001083.001083.00300325800
2013-03-111090.001100.001089.001089.00500545900
2013-03-081100.001100.001090.001090.0011001204400
2013-03-071106.001110.001099.001100.0010001102000
2013-03-061097.001105.001096.001099.0058006374400
2013-03-051105.001109.001094.001097.0070007691300
2013-03-041083.001106.001072.001099.001010010968100
2013-03-011044.001078.001044.001058.001610017046100
2013-02-281060.001060.001041.001045.002740028742600
2013-02-271076.001080.001065.001066.001400015009000
2013-02-261095.001096.001072.001079.002230024235400
2013-02-251100.001108.001093.001095.002210024238600
2013-02-221104.001104.001093.001094.002000021969000
2013-02-211107.001107.001101.001106.001330014699800
2013-02-201115.001116.001111.001112.00990011017600
2013-02-191122.001123.001116.001117.001410015786700
2013-02-181125.001137.001125.001126.0059006655100
2013-02-151151.001156.001120.001129.001190013513700
2013-02-141146.001147.001120.001144.001400015894800
2013-02-131120.001167.001120.001140.002730031084700
2013-02-121105.001140.001105.001120.00102100114436200
2013-02-081302.001345.001302.001345.00980012975800
2013-02-071310.001310.001298.001300.0037004822900
2013-02-061278.001307.001278.001296.00850011019900
2013-02-051255.001289.001255.001277.001040013250700
2013-02-041245.001275.001245.001269.0053006663900
2013-02-011240.001250.001236.001240.0063007842700
2013-01-311249.001249.001230.001235.0031003835600
2013-01-301248.001249.001226.001249.0047005838500
2013-01-291199.001228.001199.001216.00900010917800
2013-01-281203.001205.001185.001204.001600019127300
2013-01-251202.001229.001198.001198.0073008831700
2013-01-241198.001208.001198.001198.0036004322400
2013-01-231206.001220.001198.001198.0070008463300
2013-01-221250.001250.001218.001218.00960011831900
2013-01-211285.001285.001250.001250.00790010004000
2013-01-181231.001260.001231.001255.0073009098200
2013-01-171238.001248.001210.001230.0065007973000
2013-01-161230.001249.001224.001235.001270015656300
2013-01-151190.001206.001190.001200.001340016056400
2013-01-111189.001189.001181.001184.0035004147500
2013-01-101194.001197.001185.001185.0083009896400
2013-01-091190.001194.001185.001191.0044005237400
2013-01-081184.001197.001184.001190.0066007845700
2013-01-071182.001194.001180.001183.0041004863300
2013-01-041190.001196.001178.001178.0081009609400
2012-12-281176.001180.001156.001167.0054006302800
2012-12-271165.001180.001164.001170.0049005722600
2012-12-261141.001174.001141.001164.00960011122900
2012-12-251111.001132.001111.001132.0024002701800
2012-12-211074.001098.001074.001080.0044004776500
2012-12-201145.001145.001098.001098.001330014831400
2012-12-191173.001185.001120.001140.001180013604300
2012-12-181156.001194.001156.001170.0066007772700
2012-12-171191.001195.001140.001147.001200014073800
2012-12-141178.001198.001165.001179.00980011538500
2012-12-131098.001180.001098.001148.001080012214100
2012-12-121070.001094.001065.001094.002080022501800
2012-12-111058.001070.001058.001065.0071007573100
2012-12-101065.001073.001052.001052.00980010417300
2012-12-071031.001035.001028.001028.0045004651200
2012-12-061003.001025.001003.001025.0065006602400
2012-12-051000.001018.00998.001004.0096009663600
2012-12-04998.001002.00997.00997.0029002894800
2012-12-03999.001002.00998.00998.0029002898400
2012-11-30999.001002.00985.001000.0028002783600
2012-11-29998.001001.00970.00996.001190011840600
2012-11-28950.00980.00950.00980.0056005422800
2012-11-27947.00948.00944.00945.0035003312600
2012-11-26925.00948.00925.00934.0039003653000
2012-11-22933.00934.00926.00929.0064005950200
2012-11-21928.00934.00922.00922.001090010118800
2012-11-20919.00919.00910.00910.0059005389200
2012-11-19919.00920.00910.00918.0039003574600
2012-11-16910.00914.00900.00910.0058005265300
2012-11-15917.00917.00909.00916.0025002285600
2012-11-14902.00905.00898.00902.0091008204000
2012-11-13908.00915.00905.00908.0038003450100
2012-11-12920.00926.00907.00907.001650015116900
2012-11-09882.00919.00878.00914.002790024937000
2012-11-08885.00890.00882.00886.0050004425900
2012-11-07901.00901.00887.00887.002010017964400
2012-11-06917.00920.00898.00899.0082007463300
2012-11-05920.00923.00916.00917.0071006526300
2012-11-02935.00935.00916.00920.0085007861000
2012-11-01930.00935.00928.00935.0017001582000
2012-10-31928.00930.00927.00930.00800742800
2012-10-30936.00936.00926.00927.0026002419300
2012-10-29935.00935.00926.00926.0019001770000
2012-10-26929.00943.00929.00929.0017001586900
2012-10-25933.00938.00930.00938.0019001773500
2012-10-24933.00939.00933.00939.00500467400
2012-10-23925.00933.00924.00933.001000927700
2012-10-22930.00933.00920.00932.0036003329100
2012-10-19934.00936.00921.00930.0054004993200
2012-10-18931.00934.00928.00934.0017001583400
2012-10-17935.00940.00931.00931.0045004206900
2012-10-16938.00940.00935.00937.0015001405900
2012-10-15940.00941.00938.00938.0022002067600
2012-10-12934.00941.00933.00940.0023002156700
2012-10-11931.00940.00931.00940.0024002245300
2012-10-10935.00941.00935.00941.00600563300
2012-10-09936.00947.00936.00940.0028002630000
2012-10-05946.00948.00940.00947.0020001891500
2012-10-04940.00949.00939.00946.0015001411400
2012-10-03938.00940.00934.00934.001000938300
2012-10-02935.00935.00928.00934.0011001027100
2012-10-01930.00934.00930.00933.0016001490200
2012-09-28928.00930.00925.00930.0020001858600
2012-09-27920.00936.00920.00926.00700648200
2012-09-26920.00928.00920.00925.001000923900
2012-09-25920.00921.00920.00921.0025002300300
2012-09-24921.00932.00921.00931.0022002043000
2012-09-21920.00933.00917.00930.0037003436600
2012-09-20929.00930.00920.00930.0020001848000
2012-09-19930.00930.00915.00920.0011001017100
2012-09-18960.00960.00925.00930.0051004809000
2012-09-14919.00922.00911.00922.0017001564700
2012-09-13916.00920.00911.00911.00500458200
2012-09-12915.00922.00911.00922.0012001099500
2012-09-11930.00930.00930.00930.0010093000
2012-09-10907.00923.00907.00923.0013001182200
2012-09-07915.00937.00910.00937.0021001921600
2012-09-06914.00915.00901.00915.0026002367500
2012-09-05914.00914.00914.00914.00200182800
2012-09-04920.00935.00913.00914.00500459800
2012-09-03920.00926.00912.00912.001000918500
2012-08-31921.00921.00920.00920.00300276200
2012-08-30922.00940.00922.00940.0020001873300
2012-08-29926.00939.00920.00922.0012001112300
2012-08-28936.00937.00926.00937.00400372500
2012-08-27942.00942.00925.00940.00700652300
2012-08-24934.00942.00924.00942.0020001860700
2012-08-23941.00941.00930.00940.0029002715300
2012-08-22940.00943.00940.00940.0023002162900
2012-08-21938.00938.00935.00935.001000937000
2012-08-20937.00939.00937.00938.0016001499700
2012-08-17916.00934.00916.00934.0011001010000
2012-08-16909.00913.00907.00912.0026002368200
2012-08-15915.00915.00908.00909.0019001736100
2012-08-14865.00893.00865.00893.0025002194300
2012-08-13869.00887.00865.00876.0027002365800
2012-08-10849.00870.00849.00870.00104008863800
2012-08-09857.00857.00843.00849.0057004844100
2012-08-08879.00880.00838.00860.001750015013600
2012-08-07940.00940.00870.00884.003130027988100
2012-08-06936.00938.00925.00938.0021001951800
2012-08-03937.00937.00936.00936.00700655500
2012-08-02940.00941.00940.00940.00800752100
2012-08-01950.00950.00949.00949.00500474900
2012-07-31945.00957.00941.00955.0016001521100
2012-07-30952.00952.00950.00950.00900855400
2012-07-27949.00950.00949.00950.00700664500
2012-07-26928.00950.00925.00949.00700653200
2012-07-25933.00955.00916.00955.0034003206600
2012-07-24916.00937.00916.00933.0025002302300
2012-07-23921.00928.00917.00928.0028002577000
2012-07-20937.00941.00929.00929.0037003454800
2012-07-19942.00945.00938.00941.0036003383500
2012-07-18949.00950.00943.00950.0023002181300
2012-07-17950.00950.00940.00949.0076007212400
2012-07-13950.00950.00940.00950.0055005208900
2012-07-12959.00959.00946.00948.0073006960300
2012-07-11956.00960.00955.00959.0024002299700
2012-07-10963.00965.00959.00959.0051004912300
2012-07-09965.00965.00960.00962.0038003663500
2012-07-06965.00965.00959.00965.0034003271400
2012-07-05973.00973.00967.00967.0021002039000
2012-07-04986.00986.00970.00973.0051004991500
2012-07-03977.00989.00974.00986.0013001274800
2012-07-02970.00975.00965.00971.0044004267500
2012-06-29955.00970.00955.00960.0047004513500
2012-06-28944.00958.00944.00955.0021002007700
2012-06-27940.00951.00940.00950.00900849600
2012-06-26947.00965.00940.00941.0045004260900
2012-06-25959.00960.00950.00950.0048004578200
2012-06-22957.00957.00951.00957.0026002479500
2012-06-21970.00975.00953.00960.0071006805200
2012-06-20971.00976.00970.00970.0023002238500
2012-06-19976.00976.00971.00971.00800779400
2012-06-18977.00985.00960.00976.0027002641600
2012-06-15968.00968.00948.00948.0022002115500
2012-06-14953.00953.00944.00945.0039003705800
2012-06-13969.00969.00957.00961.00800772000
2012-06-12975.00975.00930.00969.0095009055000
2012-06-11975.00990.00965.00990.001650016080500
2012-06-08972.00994.00964.00969.0074007185000
2012-06-07979.00979.00961.00961.0016001550600
2012-06-06939.00953.00939.00950.0033003123400
2012-06-05920.00932.00920.00932.00900834400
2012-06-04941.00941.00912.00933.0043003956900
2012-06-01958.00968.00940.00941.00100009526700
2012-05-31920.00946.00918.00946.0014001299800
2012-05-30919.00926.00916.00919.0040003679600
2012-05-29900.00913.00890.00913.00100008991900
2012-05-28950.00951.00900.00910.001290011824800
2012-05-25965.00970.00942.00966.0031002954900
2012-05-24955.00967.00940.00967.0034003221100
2012-05-23989.00997.00950.00950.0047004546600
2012-05-22982.00987.00982.00987.00900885000
2012-05-21984.00984.00982.00982.00900884500
2012-05-181000.001000.00978.00999.0023002275400
2012-05-171020.001020.001000.001001.0034003430200
2012-05-16988.001000.00988.00990.00700695700
2012-05-15980.00995.00972.00986.0052005117200
2012-05-141030.001030.00965.001015.001330013399400
2012-05-111040.001050.001025.001044.0043004436200
2012-05-101055.001055.001031.001040.0030003132500
2012-05-091067.001083.001040.001040.0057006080300
2012-05-081025.001084.001025.001060.0087009129500
2012-05-071053.001053.001033.001033.0021002184000
2012-05-021039.001053.001033.001053.0028002917600
2012-05-011062.001062.001039.001039.0069007253900
2012-04-271061.001061.001050.001050.0022002322800
2012-04-261062.001065.001060.001065.00700742700
2012-04-251065.001070.001060.001070.00900956700
2012-04-241057.001080.001057.001060.0072007643800
2012-04-231070.001080.001058.001060.0033003524800
2012-04-201037.001109.001037.001070.001090011767700
2012-04-191050.001055.001034.001036.001220012763500
2012-04-181069.001069.001050.001055.0053005600900
2012-04-171059.001065.001036.001060.0048005059500
2012-04-161050.001050.001028.001043.0073007620400
2012-04-131045.001045.001035.001039.0013001354800
2012-04-121035.001050.001031.001046.00700728700
2012-04-111032.001040.001029.001030.0028002886100
2012-04-101032.001054.001032.001035.0022002298700
2012-04-091045.001045.001033.001033.00900935800
2012-04-061040.001040.001030.001030.0011001137500
2012-04-051030.001040.001030.001040.0019001965400
2012-04-041074.001074.001021.001058.0090009376000
2012-04-031069.001074.001050.001070.0082008703500
2012-04-021070.001070.001050.001067.0057006050400
2012-03-301055.001061.001055.001061.00950010051700
2012-03-291048.001048.001020.001040.0097009989700
2012-03-281020.001049.001020.001043.0087008985900
2012-03-273220.003225.003110.003205.00430013728000
2012-03-263280.003285.003220.003220.00490015976000
2012-03-233090.003140.003080.003140.00600018549500
2012-03-223080.003090.003065.003085.00330010168000
2012-03-213070.003090.003065.003085.0023007083500

   ※ 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