[2901 JQスタンダード] 石垣食 日足 時系列データ

[2901 JQスタンダード] 石垣食 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12163.00163.00153.00153.003000479000
2013-07-1100
2013-07-10163.00163.00163.00163.003000489000
2013-07-0900
2013-07-08162.00163.00162.00163.004000650000
2013-07-05165.00165.00165.00165.003000495000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01165.00165.00165.00165.001000165000
2013-06-2800
2013-06-2700
2013-06-26165.00165.00165.00165.002000330000
2013-06-25171.00171.00165.00165.002000336000
2013-06-24162.00166.00161.00166.004000651000
2013-06-21167.00167.00166.00166.002000333000
2013-06-2000
2013-06-19173.00173.00167.00167.004000676000
2013-06-18173.00173.00173.00173.001000173000
2013-06-17173.00173.00173.00173.002000346000
2013-06-14180.00180.00175.00175.003000535000
2013-06-1300
2013-06-1200
2013-06-11181.00181.00181.00181.002000362000
2013-06-1000
2013-06-07183.00183.00183.00183.002000366000
2013-06-06183.00183.00183.00183.003000549000
2013-06-0500
2013-06-04185.00185.00182.00182.003000552000
2013-06-03195.00195.00195.00195.002000390000
2013-05-31192.00192.00192.00192.001000192000
2013-05-30190.00192.00190.00192.004000765000
2013-05-2900
2013-05-28187.00187.00186.00187.003000560000
2013-05-27187.00187.00187.00187.001000187000
2013-05-2400
2013-05-23187.00187.00187.00187.002000374000
2013-05-22190.00190.00187.00187.004000755000
2013-05-21190.00190.00186.00186.004000752000
2013-05-20190.00190.00190.00190.004000760000
2013-05-17185.00190.00185.00190.002000375000
2013-05-16178.00184.00178.00184.00170003051000
2013-05-15216.00217.00216.00217.00100002168000
2013-05-14213.00215.00213.00215.00120002568000
2013-05-13204.00206.00194.00204.00170003468000
2013-05-10205.00205.00205.00205.0060001230000
2013-05-09196.00209.00196.00205.003000610000
2013-05-08204.00210.00204.00210.0060001248000
2013-05-07200.00204.00200.00204.0060001213000
2013-05-02200.00200.00200.00200.001000200000
2013-05-01201.00201.00200.00200.003000601000
2013-04-30200.00200.00200.00200.001000200000
2013-04-26200.00200.00200.00200.0050001000000
2013-04-25210.00210.00200.00200.004000828000
2013-04-24198.00209.00198.00208.0070001420000
2013-04-23215.00215.00188.00190.00160003274000
2013-04-22210.00210.00208.00210.00390008180000
2013-04-1900
2013-04-18162.00162.00160.00160.005000808000
2013-04-17159.00162.00159.00162.0070001124000
2013-04-16156.00158.00156.00158.0070001102000
2013-04-15156.00156.00156.00156.002000312000
2013-04-12156.00156.00156.00156.001000156000
2013-04-11151.00160.00151.00159.00100001561000
2013-04-10150.00150.00150.00150.003000450000
2013-04-09145.00150.00145.00150.0080001189000
2013-04-08141.00145.00141.00145.005000713000
2013-04-05146.00149.00142.00142.006000873000
2013-04-04145.00145.00145.00145.003000435000
2013-04-03145.00145.00145.00145.001000145000
2013-04-02147.00147.00145.00145.00100001460000
2013-04-01148.00153.00144.00146.00160002358000
2013-03-29146.00146.00146.00146.002000292000
2013-03-28145.00149.00145.00146.0090001328000
2013-03-27140.00144.00138.00144.00140001960000
2013-03-26154.00158.00154.00158.00120001881000
2013-03-25156.00159.00154.00154.0080001244000
2013-03-22156.00158.00148.00156.00160002478000
2013-03-21150.00156.00150.00156.00120001826000
2013-03-19148.00148.00145.00145.002000293000
2013-03-18145.00148.00144.00144.006000870000
2013-03-15146.00146.00145.00145.004000583000
2013-03-14145.00149.00144.00149.00100001457000
2013-03-13143.00144.00143.00144.0070001007000
2013-03-12142.00144.00142.00144.0080001144000
2013-03-11141.00141.00141.00141.004000564000
2013-03-08140.00140.00140.00140.001000140000
2013-03-07140.00140.00139.00139.005000699000
2013-03-06143.00143.00139.00139.0080001129000
2013-03-05136.00143.00136.00143.0080001112000
2013-03-04133.00136.00133.00133.00180002398000
2013-03-01132.00133.00132.00133.003000398000
2013-02-28133.00133.00132.00132.002000265000
2013-02-27134.00134.00134.00134.002000268000
2013-02-26134.00136.00131.00136.006000802000
2013-02-25134.00137.00133.00136.006000812000
2013-02-22130.00133.00130.00133.004000523000
2013-02-21132.00133.00132.00133.002000265000
2013-02-2000
2013-02-19129.00129.00129.00129.002000258000
2013-02-18126.00129.00125.00129.004000505000
2013-02-15125.00136.00124.00136.00110001430000
2013-02-14134.00134.00130.00134.004000532000
2013-02-13134.00134.00130.00134.004000528000
2013-02-12135.00135.00130.00130.00130001711000
2013-02-08135.00135.00135.00135.001000135000
2013-02-07134.00136.00134.00136.003000404000
2013-02-06135.00138.00134.00134.006000813000
2013-02-05134.00134.00132.00132.00110001470000
2013-02-04142.00142.00135.00136.0080001100000
2013-02-01141.00141.00132.00135.00240003278000
2013-01-31131.00139.00131.00139.00170002289000
2013-01-30135.00135.00131.00131.00130001736000
2013-01-29130.00130.00130.00130.001000130000
2013-01-28132.00137.00130.00130.00190002545000
2013-01-25127.00129.00127.00127.007000899000
2013-01-24126.00126.00126.00126.001000126000
2013-01-23126.00126.00120.00120.008000977000
2013-01-22130.00132.00129.00129.005000653000
2013-01-21122.00127.00122.00127.0080001000000
2013-01-18120.00122.00120.00120.003000362000
2013-01-17120.00120.00117.00117.007000836000
2013-01-16121.00121.00120.00120.002000241000
2013-01-15121.00123.00117.00120.00100001199000
2013-01-11117.00120.00116.00116.005000593000
2013-01-10114.00114.00113.00113.006000682000
2013-01-09114.00114.00113.00113.008000911000
2013-01-08113.00119.00113.00116.005000579000
2013-01-07112.00114.00111.00113.006000676000
2013-01-04110.00113.00108.00108.005000551000
2012-12-28105.00108.00105.00108.004000425000
2012-12-27107.00107.00107.00107.002000214000
2012-12-26104.00106.00104.00105.006000628000
2012-12-25108.00108.00108.00108.002000216000
2012-12-21105.00108.00105.00108.002000213000
2012-12-20105.00105.00105.00105.003000315000
2012-12-19106.00106.00105.00105.006000633000
2012-12-18107.00107.00107.00107.001000107000
2012-12-17103.00111.00103.00108.00160001731000
2012-12-14105.00105.00103.00103.005000519000
2012-12-13102.00111.00102.00105.006000639000
2012-12-12102.00102.00100.00100.004000404000
2012-12-1199.00100.0099.00100.003000298000
2012-12-1099.0099.0099.0099.002000198000
2012-12-0799.0099.0099.0099.002000198000
2012-12-0699.0099.0099.0099.002000198000
2012-12-0598.0098.0096.0096.002000194000
2012-12-0400
2012-12-0398.0098.0098.0098.002000196000
2012-11-3098.0098.0096.0096.003000290000
2012-11-2995.0097.0095.0097.003000287000
2012-11-2800
2012-11-2700
2012-11-2696.0098.0096.0098.002000194000
2012-11-2200
2012-11-2100
2012-11-2096.0097.0095.0097.006000576000
2012-11-1997.0098.0095.0097.005000484000
2012-11-1696.0096.0096.0096.00100096000
2012-11-1598.0098.0098.0098.00100098000
2012-11-1498.0098.0098.0098.00100098000
2012-11-1300
2012-11-1298.0098.0098.0098.003000294000
2012-11-0999.0099.0099.0099.00100099000
2012-11-0899.0099.0099.0099.00100099000
2012-11-0796.0098.0096.0098.008000782000
2012-11-0695.0095.0095.0095.00100095000
2012-11-0597.0097.0097.0097.00100097000
2012-11-0297.0098.0097.0098.006000587000
2012-11-0199.0099.0099.0099.00100099000
2012-10-3196.0097.0096.0097.004000387000
2012-10-3099.0099.0099.0099.002000198000
2012-10-29102.00102.0099.0099.003000300000
2012-10-26102.00102.0099.00102.005000507000
2012-10-25107.00107.0097.00102.00170001734000
2012-10-24100.00106.0093.0097.00350003442000
2012-10-2300
2012-10-2200
2012-10-1991.0091.0091.0091.00100091000
2012-10-1892.0093.0092.0093.003000278000
2012-10-1792.0092.0092.0092.00100092000
2012-10-1600
2012-10-1500
2012-10-1293.0094.0093.0094.003000280000
2012-10-1193.0093.0093.0093.00100093000
2012-10-1093.0093.0093.0093.00100093000
2012-10-0900
2012-10-0500
2012-10-0492.0093.0092.0093.004000369000
2012-10-0395.0095.0092.0092.002000187000
2012-10-0200
2012-10-0100
2012-09-2895.0095.0095.0095.00100095000
2012-09-2794.0095.0094.0095.002000189000
2012-09-2695.0095.0095.0095.00100095000
2012-09-2598.0098.0098.0098.002000196000
2012-09-2498.0099.0098.0098.003000295000
2012-09-2197.0098.0097.0098.002000195000
2012-09-2097.0098.0096.0096.003000291000
2012-09-1997.0097.0097.0097.002000194000
2012-09-1896.0097.0096.0097.002000193000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1097.0098.0096.0098.004000388000
2012-09-0797.0097.0097.0097.00100097000
2012-09-0600
2012-09-0597.0097.0097.0097.002000194000
2012-09-0497.0097.0097.0097.00100097000
2012-09-0300
2012-08-3100
2012-08-3094.0097.0094.0097.003000285000
2012-08-2900
2012-08-2895.0095.0095.0095.00100095000
2012-08-2794.0094.0094.0094.002000188000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2093.0093.0093.0093.00100093000
2012-08-1700
2012-08-1600
2012-08-1595.0095.0095.0095.00100095000
2012-08-1495.0095.0094.0094.003000283000
2012-08-1300
2012-08-1098.0098.0093.0093.002000191000
2012-08-0900
2012-08-0895.0098.0095.0098.004000387000
2012-08-0700
2012-08-0600
2012-08-0391.0096.0091.0096.002000187000
2012-08-0295.0095.0092.0092.003000279000
2012-08-0198.0098.0098.0098.003000294000
2012-07-3197.0097.0097.0097.00100097000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2596.0097.0096.0097.003000290000
2012-07-2495.0095.0095.0095.00100095000
2012-07-2300
2012-07-2097.0097.0097.0097.00100097000
2012-07-1992.0092.0092.0092.00100092000
2012-07-1893.0093.0093.0093.003000279000
2012-07-1700
2012-07-1397.0097.0097.0097.002000194000
2012-07-1294.0096.0092.0096.003000282000
2012-07-1195.0095.0092.0095.006000565000
2012-07-1098.0098.0098.0098.00100098000
2012-07-0997.0097.0097.0097.00100097000

   ※ 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