[2901 JQスタンダード] 石垣食 前場後場 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 
2013-07-12後場153.00153.00153.00153.001000153000
2013-07-12前場163.00163.00163.00163.002000326000
2013-07-11後場00
2013-07-11前場00
2013-07-10後場163.00163.00163.00163.003000489000
2013-07-10前場00
2013-07-09後場00
2013-07-09前場00
2013-07-08後場163.00163.00163.00163.001000163000
2013-07-08前場162.00163.00162.00163.003000487000
2013-07-05後場00
2013-07-05前場165.00165.00165.00165.003000495000
2013-07-04後場00
2013-07-04前場00
2013-07-03後場00
2013-07-03前場00
2013-07-02後場00
2013-07-02前場00
2013-07-01後場165.00165.00165.00165.001000165000
2013-07-01前場00
2013-06-28後場00
2013-06-28前場00
2013-06-27後場00
2013-06-27前場00
2013-06-26後場00
2013-06-26前場165.00165.00165.00165.002000330000
2013-06-25後場165.00165.00165.00165.001000165000
2013-06-25前場171.00171.00171.00171.001000171000
2013-06-24後場166.00166.00166.00166.001000166000
2013-06-24前場162.00162.00161.00161.003000485000
2013-06-21後場167.00167.00166.00166.002000333000
2013-06-21前場00
2013-06-20後場00
2013-06-20前場00
2013-06-19後場168.00168.00167.00167.002000335000
2013-06-19前場173.00173.00168.00168.002000341000
2013-06-18後場173.00173.00173.00173.001000173000
2013-06-18前場00
2013-06-17後場173.00173.00173.00173.001000173000
2013-06-17前場173.00173.00173.00173.001000173000
2013-06-14後場00
2013-06-14前場180.00180.00175.00175.003000535000
2013-06-13後場00
2013-06-13前場00
2013-06-12後場00
2013-06-12前場00
2013-06-11後場181.00181.00181.00181.002000362000
2013-06-11前場00
2013-06-10後場00
2013-06-10前場00
2013-06-07後場183.00183.00183.00183.001000183000
2013-06-07前場183.00183.00183.00183.001000183000
2013-06-06後場183.00183.00183.00183.001000183000
2013-06-06前場183.00183.00183.00183.002000366000
2013-06-05後場00
2013-06-05前場00
2013-06-04後場00
2013-06-04前場185.00185.00182.00182.003000552000
2013-06-03後場195.00195.00195.00195.002000390000
2013-06-03前場00
2013-05-31後場00
2013-05-31前場192.00192.00192.00192.001000192000
2013-05-30後場00
2013-05-30前場190.00192.00190.00192.004000765000
2013-05-29後場00
2013-05-29前場00
2013-05-28後場187.00187.00187.00187.001000187000
2013-05-28前場187.00187.00186.00186.002000373000
2013-05-27後場187.00187.00187.00187.001000187000
2013-05-27前場00
2013-05-24後場00
2013-05-24前場00
2013-05-23後場187.00187.00187.00187.002000374000
2013-05-23前場00
2013-05-22後場188.00188.00187.00187.002000375000
2013-05-22前場190.00190.00190.00190.002000380000
2013-05-21後場186.00186.00186.00186.001000186000
2013-05-21前場190.00190.00187.00187.003000566000
2013-05-20後場190.00190.00190.00190.002000380000
2013-05-20前場190.00190.00190.00190.002000380000
2013-05-17後場185.00190.00185.00190.002000375000
2013-05-17前場00
2013-05-16後場184.00184.00184.00184.004000736000
2013-05-16前場178.00179.00178.00179.00130002315000
2013-05-15後場217.00217.00217.00217.001000217000
2013-05-15前場216.00217.00216.00217.0090001951000
2013-05-14後場213.00215.00213.00215.0050001068000
2013-05-14前場213.00215.00213.00214.0070001500000
2013-05-13後場204.00204.00204.00204.001000204000
2013-05-13前場204.00206.00194.00194.00160003264000
2013-05-10後場00
2013-05-10前場205.00205.00205.00205.0060001230000
2013-05-09後場00
2013-05-09前場196.00209.00196.00205.003000610000
2013-05-08後場210.00210.00210.00210.004000840000
2013-05-08前場204.00204.00204.00204.002000408000
2013-05-07後場204.00204.00204.00204.001000204000
2013-05-07前場200.00204.00200.00204.0050001009000
2013-05-02後場200.00200.00200.00200.001000200000
2013-05-02前場00
2013-05-01後場200.00200.00200.00200.001000200000
2013-05-01前場201.00201.00200.00200.002000401000
2013-04-30後場200.00200.00200.00200.001000200000
2013-04-30前場00
2013-04-26後場200.00200.00200.00200.003000600000
2013-04-26前場200.00200.00200.00200.002000400000
2013-04-25後場200.00200.00200.00200.001000200000
2013-04-25前場210.00210.00208.00208.003000628000
2013-04-24後場209.00209.00208.00208.002000417000
2013-04-24前場198.00209.00198.00209.0050001003000
2013-04-23後場191.00191.00188.00190.005000948000
2013-04-23前場215.00215.00194.00194.00110002326000
2013-04-22後場208.00210.00208.00210.00200004190000
2013-04-22前場210.00210.00210.00210.00190003990000
2013-04-19後場00
2013-04-19前場00
2013-04-18後場162.00162.00160.00160.002000322000
2013-04-18前場162.00162.00162.00162.003000486000
2013-04-17後場159.00162.00159.00162.006000965000
2013-04-17前場159.00159.00159.00159.001000159000
2013-04-16後場158.00158.00158.00158.001000158000
2013-04-16前場156.00158.00156.00157.006000944000
2013-04-15後場00
2013-04-15前場156.00156.00156.00156.002000312000
2013-04-12後場156.00156.00156.00156.001000156000
2013-04-12前場00
2013-04-11後場00
2013-04-11前場151.00160.00151.00159.00100001561000
2013-04-10後場150.00150.00150.00150.002000300000
2013-04-10前場150.00150.00150.00150.001000150000
2013-04-09後場147.00150.00147.00150.0070001044000
2013-04-09前場145.00145.00145.00145.001000145000
2013-04-08後場145.00145.00145.00145.001000145000
2013-04-08前場141.00145.00141.00145.004000568000
2013-04-05後場145.00145.00142.00142.003000429000
2013-04-05前場146.00149.00146.00149.003000444000
2013-04-04後場145.00145.00145.00145.002000290000
2013-04-04前場145.00145.00145.00145.001000145000
2013-04-03後場00
2013-04-03前場145.00145.00145.00145.001000145000
2013-04-02後場145.00145.00145.00145.001000145000
2013-04-02前場147.00147.00145.00145.0090001315000
2013-04-01後場144.00153.00144.00146.006000895000
2013-04-01前場148.00150.00144.00144.00100001463000
2013-03-29後場00
2013-03-29前場146.00146.00146.00146.002000292000
2013-03-28後場146.00146.00146.00146.001000146000
2013-03-28前場145.00149.00145.00147.0080001182000
2013-03-27後場141.00144.00141.00144.002000285000
2013-03-27前場140.00141.00138.00140.00120001675000
2013-03-26後場157.00158.00157.00158.0070001102000
2013-03-26前場154.00157.00154.00157.005000779000
2013-03-25後場159.00159.00154.00154.003000467000
2013-03-25前場156.00158.00154.00154.005000777000
2013-03-22後場155.00158.00155.00156.004000626000
2013-03-22前場156.00156.00148.00148.00120001852000
2013-03-21後場153.00156.00153.00156.005000772000
2013-03-21前場150.00154.00150.00150.0070001054000
2013-03-19後場145.00145.00145.00145.001000145000
2013-03-19前場148.00148.00148.00148.001000148000
2013-03-18後場144.00144.00144.00144.001000144000
2013-03-18前場145.00148.00144.00144.005000726000
2013-03-15後場146.00146.00145.00145.004000583000
2013-03-15前場00
2013-03-14後場145.00149.00144.00149.0070001022000
2013-03-14前場145.00145.00145.00145.003000435000
2013-03-13後場144.00144.00144.00144.003000432000
2013-03-13前場143.00144.00143.00144.004000575000
2013-03-12後場143.00144.00143.00144.003000430000
2013-03-12前場142.00143.00142.00143.005000714000
2013-03-11後場141.00141.00141.00141.001000141000
2013-03-11前場141.00141.00141.00141.003000423000
2013-03-08後場140.00140.00140.00140.001000140000
2013-03-08前場00
2013-03-07後場140.00140.00139.00139.003000419000
2013-03-07前場140.00140.00140.00140.002000280000
2013-03-06後場141.00142.00139.00139.005000703000
2013-03-06前場143.00143.00141.00141.003000426000
2013-03-05後場138.00143.00138.00143.007000976000
2013-03-05前場136.00136.00136.00136.001000136000
2013-03-04後場00
2013-03-04前場133.00136.00133.00133.00180002398000
2013-03-01後場133.00133.00133.00133.001000133000
2013-03-01前場132.00133.00132.00133.002000265000
2013-02-28後場133.00133.00132.00132.002000265000
2013-02-28前場00
2013-02-27後場00
2013-02-27前場134.00134.00134.00134.002000268000
2013-02-26後場136.00136.00136.00136.001000136000
2013-02-26前場134.00135.00131.00132.005000666000
2013-02-25後場135.00136.00135.00136.002000271000
2013-02-25前場134.00137.00133.00137.004000541000
2013-02-22後場00
2013-02-22前場130.00133.00130.00133.004000523000
2013-02-21後場00
2013-02-21前場132.00133.00132.00133.002000265000
2013-02-20後場00
2013-02-20前場00
2013-02-19後場00
2013-02-19前場129.00129.00129.00129.002000258000
2013-02-18後場129.00129.00129.00129.001000129000
2013-02-18前場126.00126.00125.00125.003000376000
2013-02-15後場00
2013-02-15前場125.00136.00124.00136.00110001430000
2013-02-14後場00
2013-02-14前場134.00134.00130.00134.004000532000
2013-02-13後場134.00134.00134.00134.001000134000
2013-02-13前場134.00134.00130.00130.003000394000
2013-02-12後場135.00135.00130.00130.00130001711000
2013-02-12前場00
2013-02-08後場135.00135.00135.00135.001000135000
2013-02-08前場00
2013-02-07後場136.00136.00136.00136.001000136000
2013-02-07前場134.00134.00134.00134.002000268000
2013-02-06後場138.00138.00134.00134.002000272000
2013-02-06前場135.00136.00135.00136.004000541000
2013-02-05後場134.00134.00132.00132.004000532000
2013-02-05前場134.00134.00134.00134.007000938000
2013-02-04後場140.00140.00136.00136.002000276000
2013-02-04前場142.00142.00135.00142.006000824000
2013-02-01後場133.00135.00133.00135.006000800000
2013-02-01前場141.00141.00132.00134.00180002478000
2013-01-31後場132.00139.00132.00139.00160002158000
2013-01-31前場131.00131.00131.00131.001000131000
2013-01-30後場135.00135.00131.00131.007000926000
2013-01-30前場135.00135.00135.00135.006000810000
2013-01-29後場130.00130.00130.00130.001000130000
2013-01-29前場00
2013-01-28後場135.00137.00130.00130.00100001348000
2013-01-28前場132.00135.00132.00135.0090001197000
2013-01-25後場00
2013-01-25前場127.00129.00127.00127.007000899000
2013-01-24後場126.00126.00126.00126.001000126000
2013-01-24前場00
2013-01-23後場121.00121.00120.00120.006000725000
2013-01-23前場126.00126.00126.00126.002000252000
2013-01-22後場129.00129.00129.00129.001000129000
2013-01-22前場130.00132.00130.00132.004000524000
2013-01-21後場123.00127.00123.00127.006000755000
2013-01-21前場122.00123.00122.00123.002000245000
2013-01-18後場120.00120.00120.00120.001000120000
2013-01-18前場120.00122.00120.00122.002000242000
2013-01-17後場119.00119.00117.00117.002000236000
2013-01-17前場120.00120.00120.00120.005000600000
2013-01-16後場120.00120.00120.00120.001000120000
2013-01-16前場121.00121.00121.00121.001000121000
2013-01-15後場122.00122.00120.00120.003000364000
2013-01-15前場121.00123.00117.00120.007000835000
2013-01-11後場120.00120.00116.00116.004000476000
2013-01-11前場117.00117.00117.00117.001000117000
2013-01-10後場114.00114.00113.00113.004000454000
2013-01-10前場114.00114.00114.00114.002000228000
2013-01-09後場114.00114.00113.00113.003000341000
2013-01-09前場114.00114.00114.00114.005000570000
2013-01-08後場116.00116.00116.00116.001000116000
2013-01-08前場113.00119.00113.00117.004000463000
2013-01-07後場113.00113.00113.00113.003000339000
2013-01-07前場112.00114.00111.00111.003000337000
2013-01-04後場108.00108.00108.00108.002000216000
2013-01-04前場110.00113.00110.00113.003000335000
2012-12-28後場00
2012-12-28前場105.00108.00105.00108.004000425000
2012-12-27後場107.00107.00107.00107.001000107000
2012-12-27前場107.00107.00107.00107.001000107000
2012-12-26後場106.00106.00105.00105.002000211000
2012-12-26前場104.00105.00104.00105.004000417000
2012-12-25後場00
2012-12-25前場108.00108.00108.00108.002000216000
2012-12-21後場108.00108.00108.00108.001000108000
2012-12-21前場105.00105.00105.00105.001000105000
2012-12-20後場105.00105.00105.00105.001000105000
2012-12-20前場105.00105.00105.00105.002000210000
2012-12-19後場105.00105.00105.00105.001000105000
2012-12-19前場106.00106.00105.00105.005000528000
2012-12-18後場107.00107.00107.00107.001000107000
2012-12-18前場00
2012-12-17後場110.00111.00108.00108.007000765000
2012-12-17前場103.00110.00103.00110.009000966000
2012-12-14後場105.00105.00103.00103.004000414000
2012-12-14前場105.00105.00105.00105.001000105000
2012-12-13後場00
2012-12-13前場102.00111.00102.00105.006000639000
2012-12-12後場00
2012-12-12前場102.00102.00100.00100.004000404000
2012-12-11後場99.00100.0099.00100.003000298000
2012-12-11前場00
2012-12-10後場99.0099.0099.0099.002000198000
2012-12-10前場00
2012-12-07後場99.0099.0099.0099.00100099000
2012-12-07前場99.0099.0099.0099.00100099000
2012-12-06後場99.0099.0099.0099.002000198000
2012-12-06前場00
2012-12-05後場96.0096.0096.0096.00100096000
2012-12-05前場98.0098.0098.0098.00100098000
2012-12-04後場00
2012-12-04前場00
2012-12-03後場00
2012-12-03前場98.0098.0098.0098.002000196000
2012-11-30後場96.0096.0096.0096.00100096000
2012-11-30前場98.0098.0096.0096.002000194000
2012-11-29後場95.0097.0095.0097.003000287000
2012-11-29前場00
2012-11-28後場00
2012-11-28前場00
2012-11-27後場00
2012-11-27前場00
2012-11-26後場98.0098.0098.0098.00100098000
2012-11-26前場96.0096.0096.0096.00100096000
2012-11-22後場00
2012-11-22前場00
2012-11-21後場00
2012-11-21前場00
2012-11-20後場95.0097.0095.0097.003000288000
2012-11-20前場96.0096.0096.0096.003000288000
2012-11-19後場00
2012-11-19前場97.0098.0095.0097.005000484000
2012-11-16後場96.0096.0096.0096.00100096000
2012-11-16前場00
2012-11-15後場98.0098.0098.0098.00100098000
2012-11-15前場00
2012-11-14後場00
2012-11-14前場98.0098.0098.0098.00100098000
2012-11-13後場00
2012-11-13前場00
2012-11-12後場00
2012-11-12前場98.0098.0098.0098.003000294000
2012-11-09後場99.0099.0099.0099.00100099000
2012-11-09前場00
2012-11-08後場00
2012-11-08前場99.0099.0099.0099.00100099000
2012-11-07後場98.0098.0098.0098.007000686000
2012-11-07前場96.0096.0096.0096.00100096000
2012-11-06後場00
2012-11-06前場95.0095.0095.0095.00100095000
2012-11-05後場00
2012-11-05前場97.0097.0097.0097.00100097000
2012-11-02後場97.0098.0097.0098.006000587000
2012-11-02前場00
2012-11-01後場00
2012-11-01前場99.0099.0099.0099.00100099000
2012-10-31後場97.0097.0097.0097.003000291000
2012-10-31前場96.0096.0096.0096.00100096000
2012-10-30後場99.0099.0099.0099.002000198000
2012-10-30前場00
2012-10-29後場00
2012-10-29前場102.00102.0099.0099.003000300000
2012-10-26後場00
2012-10-26前場102.00102.0099.00102.005000507000
2012-10-25後場97.00102.0097.00102.002000199000
2012-10-25前場107.00107.0097.0097.00150001535000
2012-10-24後場94.0097.0094.0097.003000285000
2012-10-24前場100.00106.0093.0094.00320003157000
2012-10-23後場00
2012-10-23前場00
2012-10-22後場00
2012-10-22前場00
2012-10-19後場00
2012-10-19前場91.0091.0091.0091.00100091000
2012-10-18後場93.0093.0093.0093.002000186000
2012-10-18前場92.0092.0092.0092.00100092000
2012-10-17後場00
2012-10-17前場92.0092.0092.0092.00100092000
2012-10-16後場00
2012-10-16前場00
2012-10-15後場00
2012-10-15前場00
2012-10-12後場93.0094.0093.0094.002000187000
2012-10-12前場93.0093.0093.0093.00100093000
2012-10-11後場93.0093.0093.0093.00100093000
2012-10-11前場00
2012-10-10後場00
2012-10-10前場93.0093.0093.0093.00100093000
2012-10-09後場00
2012-10-09前場00
2012-10-05後場00
2012-10-05前場00
2012-10-04後場00
2012-10-04前場92.0093.0092.0093.004000369000
2012-10-03後場00
2012-10-03前場95.0095.0092.0092.002000187000
2012-10-02後場00
2012-10-02前場00
2012-10-01後場00
2012-10-01前場00
2012-09-28後場00
2012-09-28前場95.0095.0095.0095.00100095000
2012-09-27後場94.0095.0094.0095.002000189000
2012-09-27前場00
2012-09-26後場00
2012-09-26前場95.0095.0095.0095.00100095000
2012-09-25後場00
2012-09-25前場98.0098.0098.0098.002000196000
2012-09-24後場99.0099.0098.0098.002000197000
2012-09-24前場98.0098.0098.0098.00100098000
2012-09-21後場98.0098.0098.0098.00100098000
2012-09-21前場97.0097.0097.0097.00100097000
2012-09-20後場96.0096.0096.0096.00100096000
2012-09-20前場97.0098.0097.0098.002000195000
2012-09-19後場97.0097.0097.0097.002000194000
2012-09-19前場00
2012-09-18後場97.0097.0097.0097.00100097000
2012-09-18前場96.0096.0096.0096.00100096000
2012-09-14後場00
2012-09-14前場00
2012-09-13後場00
2012-09-13前場00
2012-09-12後場00
2012-09-12前場00
2012-09-11後場00
2012-09-11前場00
2012-09-10後場98.0098.0098.0098.00100098000
2012-09-10前場97.0097.0096.0096.003000290000
2012-09-07後場00
2012-09-07前場97.0097.0097.0097.00100097000
2012-09-06後場00
2012-09-06前場00
2012-09-05後場97.0097.0097.0097.00100097000
2012-09-05前場97.0097.0097.0097.00100097000
2012-09-04後場00
2012-09-04前場97.0097.0097.0097.00100097000
2012-09-03後場00
2012-09-03前場00
2012-08-31後場00
2012-08-31前場00
2012-08-30後場00
2012-08-30前場94.0097.0094.0097.003000285000
2012-08-29後場00
2012-08-29前場00
2012-08-28後場95.0095.0095.0095.00100095000
2012-08-28前場00
2012-08-27後場94.0094.0094.0094.00100094000
2012-08-27前場94.0094.0094.0094.00100094000
2012-08-24後場00
2012-08-24前場00
2012-08-23後場00
2012-08-23前場00
2012-08-22後場00
2012-08-22前場00
2012-08-21後場00
2012-08-21前場00
2012-08-20後場00
2012-08-20前場93.0093.0093.0093.00100093000
2012-08-17後場00
2012-08-17前場00
2012-08-16後場00
2012-08-16前場00
2012-08-15後場95.0095.0095.0095.00100095000
2012-08-15前場00
2012-08-14後場94.0094.0094.0094.002000188000
2012-08-14前場95.0095.0095.0095.00100095000
2012-08-13後場00
2012-08-13前場00
2012-08-10後場93.0093.0093.0093.00100093000
2012-08-10前場98.0098.0098.0098.00100098000
2012-08-09後場00
2012-08-09前場00
2012-08-08後場95.0098.0095.0098.004000387000
2012-08-08前場00
2012-08-07後場00
2012-08-07前場00
2012-08-06後場00
2012-08-06前場00
2012-08-03後場91.0096.0091.0096.002000187000
2012-08-03前場00
2012-08-02後場95.0095.0092.0092.003000279000
2012-08-02前場00
2012-08-01後場00
2012-08-01前場98.0098.0098.0098.003000294000
2012-07-31後場00
2012-07-31前場97.0097.0097.0097.00100097000
2012-07-30後場00
2012-07-30前場00
2012-07-27後場00
2012-07-27前場00
2012-07-26後場00
2012-07-26前場00
2012-07-25後場97.0097.0097.0097.002000194000
2012-07-25前場96.0096.0096.0096.00100096000
2012-07-24後場00
2012-07-24前場95.0095.0095.0095.00100095000
2012-07-23後場00
2012-07-23前場00
2012-07-20後場97.0097.0097.0097.00100097000
2012-07-20前場00
2012-07-19後場00
2012-07-19前場92.0092.0092.0092.00100092000
2012-07-18後場93.0093.0093.0093.002000186000
2012-07-18前場93.0093.0093.0093.00100093000
2012-07-17後場00
2012-07-17前場00
2012-07-13後場97.0097.0097.0097.002000194000
2012-07-13前場00
2012-07-12後場96.0096.0096.0096.00100096000
2012-07-12前場94.0094.0092.0092.002000186000
2012-07-11後場95.0095.0095.0095.00100095000
2012-07-11前場95.0095.0092.0092.005000470000
2012-07-10後場00
2012-07-10前場98.0098.0098.0098.00100098000
2012-07-09後場00
2012-07-09前場97.0097.0097.0097.00100097000

   ※ 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