[2904 JQスタンダード] 一正蒲 日足 時系列データ

[2904 JQスタンダード] 一正蒲 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10600.00600.00600.00600.001000600000
2013-07-0900
2013-07-0800
2013-07-05600.00600.00600.00600.001000600000
2013-07-0400
2013-07-03601.00601.00601.00601.001000601000
2013-07-02601.00601.00585.00585.0030001777000
2013-07-01620.00620.00620.00620.001000620000
2013-06-28625.00625.00625.00625.001000625000
2013-06-27615.00615.00615.00615.0020001230000
2013-06-26618.00618.00615.00615.0030001851000
2013-06-25678.00678.00658.00658.0020001336000
2013-06-24650.00680.00650.00680.0040002659000
2013-06-21650.00650.00650.00650.001000650000
2013-06-20650.00655.00650.00655.0070004560000
2013-06-19655.00655.00650.00650.0020001305000
2013-06-18647.00650.00647.00650.0060003891000
2013-06-17647.00647.00647.00647.001000647000
2013-06-14640.00648.00640.00648.0020001288000
2013-06-1300
2013-06-12639.00639.00639.00639.001000639000
2013-06-1100
2013-06-10640.00640.00640.00640.001000640000
2013-06-07634.00634.00630.00633.0060003789000
2013-06-06647.00647.00636.00636.0030001919000
2013-06-05640.00647.00640.00647.0020001287000
2013-06-0400
2013-06-03640.00640.00640.00640.001000640000
2013-05-31635.00635.00635.00635.0020001270000
2013-05-30645.00645.00630.00635.0050003183000
2013-05-2900
2013-05-28656.00656.00656.00656.001000656000
2013-05-27637.00646.00636.00646.0030001919000
2013-05-2400
2013-05-23650.00650.00647.00647.0030001944000
2013-05-2200
2013-05-2100
2013-05-20649.00650.00649.00650.0070004545000
2013-05-17640.00650.00640.00650.0040002590000
2013-05-16647.00647.00641.00641.0040002578000
2013-05-1500
2013-05-1400
2013-05-13648.00648.00647.00647.0060003887000
2013-05-10658.00658.00658.00658.001000658000
2013-05-09675.00675.00657.00657.0030001992000
2013-05-08669.00670.00655.00655.0030001994000
2013-05-07655.00667.00652.00653.0050003285000
2013-05-0200
2013-05-01650.00650.00640.00640.0020001290000
2013-04-30655.00655.00650.00650.0020001305000
2013-04-26650.00654.00642.00654.0040002589000
2013-04-25640.00654.00640.00654.0040002588000
2013-04-24641.00641.00631.00631.0050003178000
2013-04-23655.00655.00640.00640.0030001948000
2013-04-22650.00670.00638.00638.00130008441000
2013-04-19633.00633.00632.00632.0020001265000
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-15630.00638.00630.00638.0070004433000
2013-04-12630.00630.00626.00628.0040002514000
2013-04-11626.00630.00626.00630.0030001886000
2013-04-10626.00626.00625.00625.0020001251000
2013-04-09621.00621.00621.00621.0020001242000
2013-04-08620.00640.00620.00640.0020001260000
2013-04-0500
2013-04-0400
2013-04-03620.00620.00620.00620.001000620000
2013-04-02615.00615.00615.00615.001000615000
2013-04-0100
2013-03-29664.00664.00645.00645.0030001954000
2013-03-28645.00645.00645.00645.0020001290000
2013-03-27670.00670.00630.00630.0050003254000
2013-03-26652.00654.00652.00654.0030001960000
2013-03-25660.00710.00660.00710.0040002790000
2013-03-22620.00640.00600.00610.0060003739000
2013-03-21581.00620.00581.00600.00110006512000
2013-03-19572.00575.00572.00575.0040002294000
2013-03-18570.00571.00561.00571.0070003965000
2013-03-15567.00567.00566.00566.0020001133000
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11558.00558.00558.00558.0030001674000
2013-03-0800
2013-03-07557.00557.00557.00557.0020001114000
2013-03-06565.00565.00565.00565.001000565000
2013-03-05562.00562.00562.00562.001000562000
2013-03-04562.00562.00562.00562.001000562000
2013-03-01565.00565.00565.00565.0020001130000
2013-02-2800
2013-02-27555.00555.00555.00555.001000555000
2013-02-26555.00555.00552.00552.0020001107000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-20566.00570.00566.00570.0070003968000
2013-02-19560.00570.00560.00570.0020001130000
2013-02-1800
2013-02-15550.00550.00550.00550.001000550000
2013-02-14545.00545.00545.00545.001000545000
2013-02-13560.00560.00550.00550.0020001110000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06565.00565.00565.00565.0020001130000
2013-02-05555.00555.00541.00545.0070003847000
2013-02-0400
2013-02-01574.00574.00574.00574.0020001148000
2013-01-31574.00574.00574.00574.001000574000
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22588.00588.00588.00588.001000588000
2013-01-21578.00578.00578.00578.0040002312000
2013-01-18570.00570.00570.00570.001000570000
2013-01-1700
2013-01-16551.00560.00551.00560.0020001111000
2013-01-15578.00578.00578.00578.001000578000
2013-01-11528.00528.00528.00528.0030001584000
2013-01-1000
2013-01-09518.00518.00518.00518.001000518000
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-28528.00528.00528.00528.0020001056000
2012-12-27518.00518.00518.00518.0020001036000
2012-12-2600
2012-12-25518.00518.00518.00518.001000518000
2012-12-21509.00509.00509.00509.001000509000
2012-12-20531.00549.00509.00509.00110005749000
2012-12-19530.00539.00530.00539.0040002138000
2012-12-18531.00531.00531.00531.001000531000
2012-12-17525.00525.00525.00525.001000525000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11520.00520.00520.00520.0020001040000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03510.00510.00510.00510.001000510000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22518.00518.00518.00518.001000518000
2012-11-2100
2012-11-20500.00518.00500.00518.0050002518000
2012-11-19500.00500.00500.00500.001000500000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12490.00490.00490.00490.002000980000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25530.00530.00530.00530.0030001590000
2012-10-2400
2012-10-2300
2012-10-22513.00524.00513.00524.00120006179000
2012-10-19530.00530.00530.00530.0060003180000
2012-10-18530.00540.00530.00540.0030001600000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04530.00530.00530.00530.001000530000
2012-10-03539.00539.00539.00539.001000539000
2012-10-0200
2012-10-01514.00514.00514.00514.001000514000
2012-09-28524.00524.00524.00524.001000524000
2012-09-2700
2012-09-26508.00508.00508.00508.0020001016000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20535.00535.00535.00535.0040002140000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12504.00504.00504.00504.001000504000
2012-09-11530.00530.00530.00530.0060003180000
2012-09-1000
2012-09-07549.00549.00533.00533.0020001082000
2012-09-06530.00530.00530.00530.001000530000
2012-09-05530.00530.00530.00530.0020001060000
2012-09-0400
2012-09-03530.00530.00530.00530.001000530000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27533.00533.00533.00533.0020001066000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20500.00504.00500.00504.0060003004000
2012-08-1700
2012-08-16490.00490.00490.00490.001000490000
2012-08-1500
2012-08-14491.00491.00491.00491.001000491000
2012-08-13483.00483.00483.00483.001000483000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31497.00497.00497.00497.002000994000
2012-07-30474.00474.00474.00474.0050002370000
2012-07-2700
2012-07-26484.00484.00484.00484.002000968000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20516.00521.00516.00521.0060003101000
2012-07-1900
2012-07-18520.00520.00519.00519.0020001039000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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