[2901 JQスタンダード] 石垣食品 日足 時系列データ

[2901 JQスタンダード] 石垣食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09154.00157.00153.00154.00547008479800
2016-12-08154.00155.00154.00154.002500385100
2016-12-07154.00155.00152.00154.00228003496400
2016-12-06154.00158.00153.00154.00353005461300
2016-12-05153.00154.00153.00153.0071001088000
2016-12-02154.00155.00152.00152.00168002569200
2016-12-01153.00158.00153.00154.00228003542600
2016-11-30154.00155.00152.00152.0082001260500
2016-11-29153.00155.00153.00154.005100786900
2016-11-28153.00155.00152.00153.00232003558100
2016-11-25152.00152.00151.00151.00122001852200
2016-11-24151.00152.00151.00152.00216003271300
2016-11-22153.00154.00151.00152.00200003036700
2016-11-21153.00155.00152.00154.00120001841500
2016-11-18154.00156.00152.00153.00197003024100
2016-11-17152.00157.00152.00154.00362005564600
2016-11-16153.00154.00151.00151.00124001888000
2016-11-15153.00155.00151.00152.00198003016300
2016-11-14151.00153.00150.00150.00486007319400
2016-11-11157.00158.00151.00153.007210011054900
2016-11-10161.00166.00154.00156.0016440026118500
2016-11-09155.00182.00147.00156.00860100145996000
2016-11-08163.00163.00155.00156.0012010018915400
2016-11-07176.00182.00161.00161.0032230054923400
2016-11-04159.00189.00155.00167.001352100235793900
2016-11-02166.00180.00153.00155.001003400164501200
2016-11-01148.00197.00147.00161.003034500530056700
2016-10-31147.00149.00147.00149.004200620000
2016-10-28148.00150.00146.00147.005900871700
2016-10-27149.00151.00146.00148.0095001409300
2016-10-26145.00170.00145.00148.0020540032296400
2016-10-25143.00145.00143.00145.00160002301300
2016-10-24141.00145.00141.00143.00102001469900
2016-10-21145.00147.00142.00144.00149002148600
2016-10-20150.00150.00146.00146.0088001310800
2016-10-19150.00150.00145.00150.004300640700
2016-10-18150.00150.00145.00149.0085001250700
2016-10-17151.00152.00149.00150.00102001526200
2016-10-14151.00153.00151.00151.002100318100
2016-10-13153.00153.00151.00153.002700411800
2016-10-12153.00153.00153.00153.0020030600
2016-10-11151.00151.00150.00150.0097001458600
2016-10-07151.00152.00151.00151.004700710700
2016-10-06151.00152.00150.00151.002800423200
2016-10-05152.00153.00151.00151.003800576100
2016-10-04151.00153.00150.00151.004400664900
2016-10-03154.00154.00151.00151.001100167300
2016-09-30153.00154.00153.00154.001000153600
2016-09-29154.00154.00150.00153.005300804600
2016-09-28153.00153.00150.00151.003400517200
2016-09-27152.00152.00151.00152.002800424400
2016-09-26152.00152.00151.00152.003100471100
2016-09-23152.00152.00151.00151.001800272800
2016-09-21151.00152.00151.00152.0060091100
2016-09-20152.00153.00151.00152.003600546900
2016-09-16151.00154.00151.00152.001600243600
2016-09-15154.00154.00151.00151.003300505400
2016-09-14153.00153.00153.00153.001900290700
2016-09-13152.00153.00152.00153.0030045700
2016-09-12153.00153.00153.00153.0050076500
2016-09-09153.00153.00153.00153.0010015300
2016-09-08153.00156.00153.00155.001600247300
2016-09-07154.00155.00151.00153.001500230900
2016-09-06153.00153.00152.00152.0050076100
2016-09-05151.00154.00151.00153.001100167900
2016-09-02154.00154.00154.00154.0050077000
2016-09-01151.00151.00151.00151.0010015100
2016-08-31154.00154.00150.00152.001700257500
2016-08-30153.00153.00151.00152.003000456400
2016-08-29152.00153.00152.00153.002300351200
2016-08-26151.00152.00151.00152.001100166200
2016-08-25154.00156.00154.00156.001700264100
2016-08-24151.00154.00151.00154.002900438400
2016-08-23152.00152.00151.00151.00700106300
2016-08-22153.00155.00152.00152.001700259400
2016-08-19151.00154.00151.00152.002800425700
2016-08-1800
2016-08-17156.00156.00153.00156.0040062100
2016-08-16154.00157.00153.00157.003200497700
2016-08-15155.00156.00154.00154.003000466800
2016-08-12153.00154.00152.00154.003300505000
2016-08-10152.00154.00150.00153.0067001013800
2016-08-09154.00154.00153.00153.002800429100
2016-08-08153.00154.00153.00154.001100169300
2016-08-05154.00155.00153.00153.00700108200
2016-08-04155.00156.00154.00154.001100170200
2016-08-03156.00156.00155.00156.003600559100
2016-08-02155.00155.00155.00155.001100170500
2016-08-01156.00156.00155.00155.00800124600
2016-07-29153.00155.00153.00155.002300352300
2016-07-28155.00155.00154.00154.00700107900
2016-07-27154.00156.00153.00154.0075001153700
2016-07-26158.00158.00154.00154.0073001132600
2016-07-25160.00160.00158.00158.001200189800
2016-07-22158.00158.00158.00158.002400379200
2016-07-21157.00160.00157.00158.001900299400
2016-07-20161.00161.00156.00158.006300995300
2016-07-19155.00155.00154.00154.0085001315800
2016-07-15157.00158.00156.00157.0092001444300
2016-07-14160.00160.00154.00159.001200189100
2016-07-13158.00160.00157.00159.005300837800
2016-07-12155.00157.00154.00156.006200961400
2016-07-11154.00157.00154.00155.004600715000
2016-07-08155.00156.00154.00154.002600402900
2016-07-07159.00159.00153.00156.003200502400
2016-07-06160.00160.00151.00151.0091001408000
2016-07-05161.00163.00159.00159.004000642300
2016-07-04159.00169.00153.00165.007940012885800
2016-07-01152.00153.00152.00152.003000458000
2016-06-30153.00153.00150.00152.00102001549000
2016-06-29151.00153.00150.00152.006600998400
2016-06-28152.00153.00148.00150.004600689800
2016-06-27146.00153.00146.00153.005100766000
2016-06-24161.00161.00137.00150.00224003320800
2016-06-23163.00163.00161.00161.003100500100
2016-06-22165.00165.00164.00164.0040065800
2016-06-21165.00165.00165.00165.001500247500
2016-06-20161.00164.00161.00164.004100670900
2016-06-17159.00161.00159.00161.002900463700
2016-06-16162.00162.00158.00159.00111001763900
2016-06-15161.00168.00160.00161.005700930000
2016-06-14163.00165.00160.00161.00267004326200
2016-06-13166.00166.00163.00163.00200003296900
2016-06-10166.00168.00166.00166.005200866200
2016-06-09166.00173.00165.00169.00446007504300
2016-06-08165.00168.00165.00166.00117001947400
2016-06-07168.00168.00166.00166.002000333800
2016-06-06169.00169.00167.00167.003300554100
2016-06-03168.00168.00167.00167.003200536600
2016-06-02167.00169.00166.00167.00115001919400
2016-06-01167.00168.00167.00167.003600604200
2016-05-31168.00168.00166.00168.004600770400
2016-05-30165.00167.00165.00167.004200694700
2016-05-27167.00167.00165.00165.0081001341800
2016-05-26167.00167.00166.00166.0079001317700
2016-05-25166.00168.00166.00167.00124002065600
2016-05-24170.00191.00165.00166.0014330025310700
2016-05-23164.00166.00164.00165.002900479600
2016-05-20162.00165.00162.00165.00127002074500
2016-05-19166.00168.00162.00164.00182002985000
2016-05-18166.00168.00164.00168.0090001489800
2016-05-17168.00168.00163.00166.00121002003600
2016-05-16171.00172.00169.00169.00131002232300
2016-05-13176.00176.00170.00172.005400931300
2016-05-12177.00177.00175.00177.003900686200
2016-05-11178.00178.00177.00177.003000532900
2016-05-10177.00177.00173.00176.005000872300
2016-05-09174.00179.00174.00177.002400421200
2016-05-06174.00179.00172.00177.0073001290300
2016-05-02175.00175.00170.00173.004400759700
2016-04-28175.00175.00171.00171.00133002300800
2016-04-27173.00176.00171.00173.0064001112500
2016-04-26181.00181.00172.00172.00223003869400
2016-04-25177.00179.00175.00177.00101001779700
2016-04-22176.00182.00173.00177.00131002321600
2016-04-21176.00180.00173.00178.0077001350500
2016-04-20178.00178.00177.00177.00113002002600
2016-04-19177.00181.00177.00178.003600642900
2016-04-18184.00184.00175.00176.00158002797300
2016-04-15181.00189.00176.00180.00326005938600
2016-04-14190.00192.00181.00181.00355006555800
2016-04-13203.00203.00185.00185.005450010632700
2016-04-12197.00206.00197.00200.008220016439100
2016-04-11187.00204.00178.00194.0032620064005200
2016-04-08168.00185.00167.00183.0010520018593700
2016-04-07165.00179.00165.00175.006150010657000
2016-04-06160.00165.00160.00164.00102001640000
2016-04-05164.00169.00163.00163.00171002807400
2016-04-04171.00173.00169.00169.00175002987300
2016-04-01178.00179.00170.00170.00100001729400
2016-03-31180.00180.00177.00178.005000889200
2016-03-30180.00180.00178.00179.002500447300
2016-03-29182.00182.00175.00179.00164002927300
2016-03-28191.00192.00187.00187.00152002892400
2016-03-25184.00192.00184.00189.00116002179000
2016-03-24185.00188.00184.00187.0097001812100
2016-03-23182.00187.00182.00184.00100001843700
2016-03-22185.00185.00182.00185.0073001342800
2016-03-18185.00185.00177.00184.00134002432500
2016-03-17183.00189.00181.00184.00427007854700
2016-03-16183.00183.00180.00182.0083001508300
2016-03-15181.00184.00181.00182.00121002206000
2016-03-14176.00182.00176.00181.00405007337700
2016-03-11178.00178.00176.00176.0088001558900
2016-03-10177.00178.00177.00178.003100551100
2016-03-09178.00178.00175.00176.003100547500
2016-03-08177.00179.00175.00176.0074001304400
2016-03-07178.00180.00175.00177.00102001809500
2016-03-04176.00176.00173.00174.005600977300
2016-03-03171.00175.00171.00172.003700641600
2016-03-02171.00173.00170.00170.0063001078000
2016-03-01176.00177.00171.00171.004400768500
2016-02-29175.00177.00169.00173.0080001382700
2016-02-26168.00169.00168.00168.003600606400
2016-02-25167.00168.00165.00168.004500751400
2016-02-24164.00167.00163.00167.002300378400
2016-02-23162.00165.00162.00165.004000653800
2016-02-22165.00165.00163.00165.003500574500
2016-02-19167.00167.00156.00160.0081001321300
2016-02-18159.00163.00157.00161.00113001806800
2016-02-17158.00159.00152.00156.00194003013100
2016-02-16164.00165.00155.00159.00524008497300
2016-02-15155.00159.00153.00156.00173002689900
2016-02-12150.00155.00147.00151.00278004187800
2016-02-10173.00174.00168.00170.0077001318900
2016-02-09175.00178.00171.00173.00115001996100
2016-02-08176.00180.00174.00177.00134002361400
2016-02-05189.00189.00176.00178.00454008190700
2016-02-04193.00199.00185.00189.00498009529500
2016-02-03187.00196.00187.00191.00204003883200
2016-02-02191.00192.00187.00192.0082001562000
2016-02-01188.00191.00183.00191.00142002643200
2016-01-29188.00188.00181.00188.0077001420100
2016-01-28183.00185.00183.00185.004100753800
2016-01-27185.00186.00181.00183.002400442500
2016-01-26179.00182.00179.00180.00146002625600
2016-01-25181.00189.00181.00185.00129002373700
2016-01-22178.00182.00178.00181.00271004844300
2016-01-21184.00186.00179.00179.00143002600800
2016-01-20190.00192.00183.00183.00246004603300
2016-01-19188.00192.00188.00191.002800533600
2016-01-18192.00194.00185.00190.00333006283500
2016-01-15194.00205.00192.00193.00273005356200
2016-01-14195.00195.00191.00191.00230004421400
2016-01-13196.00200.00196.00196.0095001874400
2016-01-12203.00204.00195.00195.00389007735500
2016-01-08202.00203.00200.00203.00223004480900
2016-01-07202.00206.00202.00203.00106002153400
2016-01-06204.00204.00202.00202.00233004729900
2016-01-05206.00206.00203.00204.0051001041600
2016-01-04208.00209.00201.00204.0094001923100
2015-12-30204.00206.00203.00206.0060001222900
2015-12-29203.00205.00202.00203.00138002808300
2015-12-28203.00206.00203.00206.0067001363500
2015-12-25204.00205.00202.00203.00306006249200
2015-12-24203.00209.00202.00208.00242004989500
2015-12-22209.00209.00203.00203.00265005442500
2015-12-21209.00211.00208.00208.00185003863800
2015-12-18213.00213.00210.00210.00240005065200
2015-12-17210.00213.00208.00212.00344007222600
2015-12-16210.00213.00208.00209.00240005024100
2015-12-15211.00214.00206.00206.00301006313200
2015-12-14207.00215.00206.00211.005720012038500
2015-12-11211.00235.00209.00210.00496000109779200
2015-12-10210.00211.00206.00208.00146003041000
2015-12-09209.00212.00207.00209.00192004021300
2015-12-08210.00213.00207.00209.00186003907600
2015-12-07214.00214.00210.00210.00228004819000
2015-12-04214.00216.00209.00211.004830010225500
2015-12-03206.00215.00206.00214.005990012631200

   ※ 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