[2905 JQスタンダード] オーケー食 日足 時系列データ

[2905 JQスタンダード] オーケー食 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1284.0084.0083.0084.00130001091000
2013-07-1184.0084.0084.0084.00100084000
2013-07-1084.0085.0083.0084.00250002086000
2013-07-0984.0084.0084.0084.00100084000
2013-07-0883.0084.0083.0083.007000582000
2013-07-0582.0083.0082.0083.006000497000
2013-07-0482.0083.0081.0083.00160001314000
2013-07-0384.0084.0082.0083.009000741000
2013-07-0285.0085.0081.0083.00170001397000
2013-07-0182.0084.0082.0084.009000742000
2013-06-2881.0083.0081.0083.005000409000
2013-06-2781.0081.0081.0081.00100081000
2013-06-2683.0084.0079.0082.00350002831000
2013-06-2586.0087.0083.0083.00200001696000
2013-06-2400
2013-06-2100
2013-06-2086.0089.0086.0089.0010000874000
2013-06-1987.0087.0086.0087.004000347000
2013-06-1886.0088.0086.0088.005000434000
2013-06-1792.0092.0089.0089.00140001283000
2013-06-1487.0090.0087.0090.004000354000
2013-06-1385.0087.0085.0087.003000258000
2013-06-1285.0086.0085.0086.008000681000
2013-06-1185.0086.0085.0086.002000171000
2013-06-1086.0086.0082.0085.007000590000
2013-06-0784.0084.0082.0084.008000666000
2013-06-0686.0087.0085.0085.00140001201000
2013-06-0590.0090.0088.0088.007000621000
2013-06-0490.0093.0087.0093.0011000987000
2013-06-0300
2013-05-3100
2013-05-3091.0091.0091.0091.00100091000
2013-05-2991.0092.0091.0091.007000638000
2013-05-2890.0090.0089.0090.00220001979000
2013-05-2792.0093.0091.0091.00140001279000
2013-05-2492.0096.0092.0094.00170001584000
2013-05-2396.0096.0093.0094.00440004152000
2013-05-2296.0098.0096.0098.006000581000
2013-05-2196.0096.0094.0096.00140001330000
2013-05-2093.0099.0093.0098.00430004151000
2013-05-1791.0093.0090.0093.00200001821000
2013-05-1692.0093.0089.0091.0011200010135000
2013-05-1593.00113.0089.0090.0083200084410000
2013-05-1492.0095.0091.0091.00300002767000
2013-05-1391.0092.0091.0091.009000821000
2013-05-1091.0092.0090.0090.00230002084000
2013-05-0993.0093.0090.0090.00470004305000
2013-05-0895.0095.0091.0091.00230002110000
2013-05-0790.0092.0090.0091.00140001273000
2013-05-0290.0090.0090.0090.00100090000
2013-05-0189.0090.0089.0089.0010000893000
2013-04-3090.0091.0089.0089.00220001977000
2013-04-2692.0093.0088.0090.00450004050000
2013-04-2593.0093.0093.0093.002000186000
2013-04-2491.0094.0091.0091.00210001919000
2013-04-2392.0093.0091.0092.00110001010000
2013-04-2293.0095.0090.0092.00180001658000
2013-04-1991.0094.0091.0091.00690006356000
2013-04-1888.0091.0087.0090.00750006629000
2013-04-1788.0091.0086.0088.00750006634000
2013-04-1689.0091.0088.0088.0013200011737000
2013-04-1592.00109.0087.0088.0099900094670000
2013-04-1285.0096.0085.0088.00540004750000
2013-04-1186.0086.0083.0085.00240002028000
2013-04-1084.0085.0082.0085.00450003757000
2013-04-0984.0086.0083.0085.009000759000
2013-04-0886.0086.0086.0086.00100086000
2013-04-0584.0085.0084.0085.00240002023000
2013-04-0482.0085.0082.0085.005000417000
2013-04-0383.0085.0083.0085.00160001333000
2013-04-0200
2013-04-0182.0086.0082.0086.00120001000000
2013-03-2982.0084.0081.0084.0010000821000
2013-03-2881.0082.0081.0081.0010000811000
2013-03-2781.0082.0081.0082.006000488000
2013-03-2681.0082.0081.0082.003000244000
2013-03-2585.0085.0081.0081.00140001150000
2013-03-2284.0084.0084.0084.006000504000
2013-03-2185.0086.0082.0083.00370003074000
2013-03-1981.0087.0081.0085.00560004620000
2013-03-1882.0082.0080.0081.00390003164000
2013-03-1581.0082.0081.0081.00290002351000
2013-03-1481.0081.0081.0081.002000162000
2013-03-1300
2013-03-1281.0081.0081.0081.00100081000
2013-03-1181.0081.0080.0081.005000403000
2013-03-0880.0080.0080.0080.002000160000
2013-03-0780.0080.0079.0079.0012000959000
2013-03-0678.0080.0078.0080.005000394000
2013-03-0579.0079.0079.0079.00100079000
2013-03-0479.0080.0079.0080.003000238000
2013-03-0178.0079.0078.0078.009000705000
2013-02-2878.0080.0078.0080.002000158000
2013-02-2778.0080.0078.0079.008000630000
2013-02-2678.0079.0077.0079.003000234000
2013-02-2579.0080.0079.0079.008000633000
2013-02-2279.0079.0079.0079.00100079000
2013-02-2178.0080.0078.0080.002000158000
2013-02-2080.0080.0080.0080.003000240000
2013-02-1980.0080.0080.0080.00100080000
2013-02-1879.0079.0079.0079.0012000948000
2013-02-1578.0079.0076.0078.00620004799000
2013-02-1479.0080.0079.0080.007000554000
2013-02-1379.0080.0078.0079.00380002983000
2013-02-1281.0081.0080.0080.002000161000
2013-02-0881.0082.0079.0080.00330002638000
2013-02-0782.0082.0081.0082.0011000895000
2013-02-0680.0082.0079.0081.00320002582000
2013-02-0580.0081.0080.0080.006000481000
2013-02-0482.0082.0081.0081.009000731000
2013-02-0180.0082.0080.0081.008000648000
2013-01-3100
2013-01-3082.0083.0079.0081.00270002177000
2013-01-2981.0082.0081.0081.003000244000
2013-01-2882.0084.0082.0084.008000660000
2013-01-2581.0081.0080.0081.00240001939000
2013-01-2480.0081.0080.0081.003000241000
2013-01-2380.0081.0080.0080.00150001202000
2013-01-2280.0081.0080.0081.002000161000
2013-01-2181.0081.0079.0080.00130001041000
2013-01-1880.0081.0079.0081.00230001840000
2013-01-1779.0079.0079.0079.00100079000
2013-01-1679.0079.0079.0079.00190001501000
2013-01-1580.0082.0080.0081.00310002488000
2013-01-1181.0082.0080.0082.00230001860000
2013-01-1079.0081.0079.0081.0012000956000
2013-01-0978.0080.0078.0080.00210001647000
2013-01-0878.0079.0078.0079.00150001175000
2013-01-0780.0081.0079.0079.00200001594000
2013-01-0480.0080.0079.0079.00150001192000
2012-12-2878.0079.0078.0079.00150001175000
2012-12-2778.0079.0078.0079.0010000789000
2012-12-2679.0079.0077.0079.0012000946000
2012-12-2577.0077.0077.0077.00100077000
2012-12-2178.0078.0077.0078.005000388000
2012-12-2077.0079.0077.0077.00180001393000
2012-12-1978.0079.0077.0078.00230001787000
2012-12-1878.0079.0077.0078.00230001786000
2012-12-1778.0079.0077.0077.00490003823000
2012-12-1480.0081.0078.0080.00160001270000
2012-12-1380.0080.0078.0080.00200001580000
2012-12-1280.0081.0080.0081.00140001129000
2012-12-1180.0080.0079.0079.009000717000
2012-12-1079.0082.0079.0082.0010000801000
2012-12-0778.0078.0078.0078.00100078000
2012-12-0678.0078.0078.0078.005000390000
2012-12-0579.0080.0078.0080.009000712000
2012-12-0478.0079.0078.0079.005000394000
2012-12-0379.0080.0079.0080.005000396000
2012-11-3000
2012-11-2980.0081.0080.0080.0011000881000
2012-11-2880.0081.0080.0081.006000484000
2012-11-2700
2012-11-2680.0081.0079.0081.005000400000
2012-11-2280.0080.0080.0080.00100080000
2012-11-2100
2012-11-2080.0080.0079.0080.00170001352000
2012-11-1980.0081.0080.0081.006000482000
2012-11-1680.0081.0080.0081.0011000881000
2012-11-1584.0084.0081.0081.00190001586000
2012-11-1481.0081.0081.0081.005000405000
2012-11-1381.0081.0080.0080.008000644000
2012-11-1281.0081.0081.0081.004000324000
2012-11-0981.0082.0081.0082.004000325000
2012-11-0882.0083.0082.0083.003000247000
2012-11-0783.0083.0083.0083.00100083000
2012-11-0600
2012-11-0585.0085.0085.0085.002000170000
2012-11-0200
2012-11-0185.0085.0085.0085.00100085000
2012-10-3100
2012-10-3083.0084.0083.0084.003000250000
2012-10-2982.0082.0082.0082.003000246000
2012-10-2681.0082.0080.0080.004000323000
2012-10-2500
2012-10-2480.0081.0080.0081.002000161000
2012-10-2300
2012-10-2200
2012-10-1982.0082.0082.0082.003000246000
2012-10-1800
2012-10-1782.0082.0080.0082.007000568000
2012-10-1683.0085.0082.0083.004000333000
2012-10-1585.0085.0082.0085.00200001693000
2012-10-1282.0084.0081.0083.0011000906000
2012-10-1181.0082.0081.0081.004000326000
2012-10-1000
2012-10-0980.0082.0080.0082.002000162000
2012-10-0580.0080.0080.0080.00100080000
2012-10-0479.0079.0079.0079.004000316000
2012-10-0379.0079.0079.0079.003000237000
2012-10-0281.0081.0081.0081.00100081000
2012-10-0179.0079.0079.0079.00100079000
2012-09-2880.0080.0080.0080.00100080000
2012-09-2700
2012-09-2600
2012-09-2580.0081.0080.0081.002000161000
2012-09-2480.0080.0080.0080.00100080000
2012-09-2181.0081.0078.0078.00150001189000
2012-09-2084.0084.0084.0084.004000336000
2012-09-1982.0083.0082.0083.002000165000
2012-09-1880.0085.0080.0084.00230001861000
2012-09-1480.0081.0079.0081.0011000880000
2012-09-1380.0080.0079.0080.005000399000
2012-09-1280.0083.0080.0083.0011000886000
2012-09-1179.0081.0079.0080.005000398000
2012-09-1000
2012-09-0700
2012-09-0683.0083.0079.0083.009000723000
2012-09-0580.0083.0080.0081.003000244000
2012-09-0400
2012-09-0383.0083.0083.0083.00100083000
2012-08-3178.0087.0078.0080.00660005472000
2012-08-3078.0078.0078.0078.00100078000
2012-08-2977.0078.0077.0078.007000541000
2012-08-2878.0078.0078.0078.00100078000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2082.0082.0082.0082.003000246000
2012-08-1779.0082.0079.0082.002000161000
2012-08-1680.0080.0080.0080.00100080000
2012-08-1582.0082.0082.0082.00200001640000
2012-08-1480.0082.0080.0082.005000404000
2012-08-1381.0081.0080.0080.005000403000
2012-08-1078.0078.0078.0078.00100078000
2012-08-0900
2012-08-0877.0078.0077.0078.005000387000
2012-08-0777.0077.0077.0077.002000154000
2012-08-0677.0079.0077.0079.002000156000
2012-08-0376.0078.0076.0078.00140001068000
2012-08-0277.0078.0077.0077.007000540000
2012-08-0100
2012-07-3179.0081.0078.0081.007000553000
2012-07-3083.0083.0080.0080.005000404000
2012-07-2780.0084.0080.0084.002000164000
2012-07-2600
2012-07-2581.0086.0081.0084.007000575000
2012-07-2482.0087.0078.0087.00320002656000
2012-07-2379.0079.0078.0078.002000157000
2012-07-2084.0085.0078.0080.00210001683000
2012-07-1987.0087.0084.0084.004000339000
2012-07-1887.0087.0087.0087.002000174000
2012-07-1785.0087.0083.0084.00190001616000
2012-07-1384.0088.0083.0087.00170001440000
2012-07-1281.0083.0076.0083.00300002398000
2012-07-1180.0082.0080.0082.004000324000
2012-07-1079.0079.0079.0079.003000237000
2012-07-0979.0080.0079.0079.003000238000

   ※ 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