[2905 JQスタンダード] オーケー食品工業 日足 時系列データ

[2905 JQスタンダード] オーケー食品工業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29118.00119.00115.00115.00230002678000
2017-05-26119.00120.00118.00118.00440005211000
2017-05-25120.00121.00119.00119.00290003468000
2017-05-24119.00120.00119.00120.00170002029000
2017-05-23119.00121.00118.00119.00580006936000
2017-05-22119.00120.00118.00119.00610007241000
2017-05-19119.00120.00119.00119.00260003101000
2017-05-18119.00121.00119.00119.00330003955000
2017-05-17124.00124.00121.00122.00160001954000
2017-05-16123.00126.00123.00123.00110001360000
2017-05-15124.00124.00121.00124.00160001975000
2017-05-12124.00125.00122.00124.00210002586000
2017-05-11124.00125.00124.00124.004000497000
2017-05-10124.00124.00123.00124.00150001850000
2017-05-09124.00124.00122.00124.00140001719000
2017-05-08124.00125.00123.00123.004000496000
2017-05-02125.00125.00123.00123.007000863000
2017-05-01123.00125.00123.00124.00130001609000
2017-04-28123.00125.00123.00123.00200002479000
2017-04-27120.00124.00120.00124.00350004262000
2017-04-26122.00122.00120.00122.00280003395000
2017-04-25119.00122.00119.00122.00150001804000
2017-04-24124.00124.00121.00122.00130001593000
2017-04-21124.00129.00122.00123.0010400012989000
2017-04-20122.00123.00120.00122.00100001212000
2017-04-19121.00122.00121.00122.002000243000
2017-04-18121.00123.00120.00123.00270003285000
2017-04-17119.00121.00119.00121.0090001075000
2017-04-14122.00122.00120.00120.00180002169000
2017-04-13119.00122.00119.00120.00200002407000
2017-04-12122.00124.00118.00119.00240002871000
2017-04-11124.00125.00122.00122.00110001357000
2017-04-10123.00126.00121.00125.00240002976000
2017-04-07123.00123.00117.00122.00590007068000
2017-04-06120.00125.00119.00124.00300003644000
2017-04-05120.00123.00120.00122.00320003881000
2017-04-04121.00123.00120.00123.00220002664000
2017-04-03123.00125.00123.00124.00120001488000
2017-03-31124.00124.00123.00123.003000371000
2017-03-30125.00125.00123.00123.002000248000
2017-03-29123.00125.00123.00124.0090001116000
2017-03-28124.00125.00123.00125.0090001118000
2017-03-27123.00124.00121.00124.00170002083000
2017-03-24125.00125.00124.00125.004000498000
2017-03-23124.00124.00124.00124.001000124000
2017-03-22124.00125.00122.00124.00350004327000
2017-03-21125.00126.00125.00125.0080001002000
2017-03-17125.00126.00125.00125.00180002253000
2017-03-16126.00126.00125.00125.00150001885000
2017-03-15126.00127.00125.00126.00290003645000
2017-03-14126.00126.00124.00126.00600007515000
2017-03-13128.00128.00127.00127.00330004199000
2017-03-10127.00129.00127.00127.00480006120000
2017-03-09128.00129.00127.00127.00240003059000
2017-03-08128.00130.00128.00130.00120001541000
2017-03-07128.00129.00127.00128.00200002547000
2017-03-06127.00129.00127.00127.00160002041000
2017-03-03128.00130.00127.00127.00730009335000
2017-03-02128.00131.00128.00129.00330004273000
2017-03-01127.00129.00127.00128.00340004334000
2017-02-28127.00127.00126.00127.005000633000
2017-02-27127.00128.00126.00127.00130001649000
2017-02-24128.00129.00127.00127.00130001656000
2017-02-23128.00129.00127.00129.00120001536000
2017-02-22131.00131.00127.00127.00160002055000
2017-02-21129.00131.00129.00129.0080001036000
2017-02-20127.00129.00127.00128.006000767000
2017-02-17127.00128.00126.00127.00260003300000
2017-02-16130.00131.00125.00126.0022900028934000
2017-02-15129.00130.00129.00130.00150001938000
2017-02-14133.00133.00129.00130.00310004049000
2017-02-13129.00132.00129.00131.00350004576000
2017-02-10130.00130.00128.00128.00160002070000
2017-02-09128.00131.00128.00130.0090001164000
2017-02-08129.00129.00127.00129.005000641000
2017-02-07127.00128.00126.00128.007000889000
2017-02-06127.00129.00127.00127.00240003051000
2017-02-03126.00128.00125.00127.00180002267000
2017-02-02127.00130.00127.00128.00240003064000
2017-02-01126.00129.00126.00128.00110001402000
2017-01-31128.00128.00125.00127.00570007235000
2017-01-30131.00133.00127.00130.00350004537000
2017-01-27130.00132.00129.00131.00300003923000
2017-01-26128.00130.00128.00130.00200002580000
2017-01-25129.00130.00127.00128.00280003604000
2017-01-24127.00129.00126.00127.00130001655000
2017-01-23126.00130.00126.00127.00290003713000
2017-01-20125.00127.00124.00124.00270003382000
2017-01-19124.00126.00124.00125.00190002371000
2017-01-18125.00125.00123.00124.00290003591000
2017-01-17126.00126.00125.00125.00700008780000
2017-01-16130.00130.00126.00127.00480006138000
2017-01-13131.00132.00128.00130.0012400016059000
2017-01-12130.00145.00127.00132.001077000145325000
2017-01-11125.00130.00125.00125.0015200019253000
2017-01-10127.00127.00123.00124.00460005707000
2017-01-06125.00127.00124.00125.00340004281000
2017-01-05123.00128.00123.00123.00610007590000
2017-01-04122.00123.00121.00122.00140001709000
2016-12-30121.00124.00121.00121.0090001101000
2016-12-29121.00123.00121.00121.00310003768000
2016-12-28122.00122.00120.00121.007000844000
2016-12-27122.00123.00119.00121.00490005922000
2016-12-26122.00123.00122.00122.00410005004000
2016-12-22124.00124.00123.00124.007000864000
2016-12-21126.00126.00124.00124.00290003623000
2016-12-20122.00125.00122.00124.00310003809000
2016-12-19122.00123.00122.00122.00190002328000
2016-12-16125.00125.00122.00123.00420005186000
2016-12-15125.00125.00124.00125.00260003246000
2016-12-14127.00128.00124.00126.00460005756000
2016-12-13126.00130.00124.00127.00350004465000
2016-12-12126.00130.00126.00126.00330004191000
2016-12-09128.00139.00124.00126.0032900042504000
2016-12-08125.00128.00123.00124.00540006717000
2016-12-07122.00125.00122.00125.00360004437000
2016-12-06121.00123.00121.00122.00480005858000
2016-12-05121.00121.00120.00121.005000603000
2016-12-02122.00122.00121.00121.00310003774000
2016-12-01121.00124.00121.00122.00200002447000
2016-11-30121.00121.00119.00120.00140001683000
2016-11-29121.00121.00121.00121.004000484000
2016-11-28120.00121.00120.00121.007000845000
2016-11-25122.00122.00120.00120.00230002776000
2016-11-24120.00123.00119.00122.00800009574000
2016-11-22122.00122.00121.00121.00300003634000
2016-11-21123.00123.00121.00123.00350004264000
2016-11-18125.00125.00121.00124.00560006897000
2016-11-17124.00125.00124.00124.00160001993000
2016-11-16123.00126.00123.00124.00200002475000
2016-11-15123.00123.00121.00123.00590007215000
2016-11-14121.00123.00121.00123.00340004144000
2016-11-11123.00123.00120.00120.0010800013062000
2016-11-10127.00129.00120.00122.0014000017152000
2016-11-09125.00141.00119.00123.0062300081583000
2016-11-08131.00131.00123.00126.0016000020288000
2016-11-07135.00139.00131.00136.0024000032446000
2016-11-04133.00143.00128.00130.0053400072397000
2016-11-02142.00153.00129.00132.002323000325450000
2016-11-01119.00166.00119.00137.004876000726569000
2016-10-31118.00119.00117.00119.00220002598000
2016-10-28119.00119.00117.00118.00220002595000
2016-10-27118.00119.00116.00119.00770009071000
2016-10-26116.00128.00116.00118.0023600028699000
2016-10-25116.00117.00116.00117.004000465000
2016-10-24118.00118.00115.00117.00110001281000
2016-10-21119.00119.00119.00119.003000357000
2016-10-20118.00118.00118.00118.00150001770000
2016-10-19117.00118.00117.00118.004000470000
2016-10-18115.00117.00115.00117.00100001162000
2016-10-17114.00115.00114.00115.00360004117000
2016-10-14115.00117.00114.00114.00260003011000
2016-10-13114.00116.00114.00115.0090001035000
2016-10-12115.00115.00115.00115.002000230000
2016-10-1100
2016-10-07114.00116.00113.00116.00230002621000
2016-10-06114.00115.00114.00115.005000572000
2016-10-0500
2016-10-04114.00115.00114.00115.004000457000
2016-10-03114.00115.00114.00115.004000458000
2016-09-30115.00115.00113.00115.007000797000
2016-09-29115.00115.00113.00115.006000683000
2016-09-28114.00114.00113.00114.007000794000
2016-09-27113.00115.00113.00115.004000458000
2016-09-26114.00115.00114.00115.00120001373000
2016-09-23117.00117.00114.00115.008000920000
2016-09-21115.00115.00113.00115.006000687000
2016-09-20117.00117.00116.00116.004000466000
2016-09-16115.00116.00115.00116.006000691000
2016-09-15117.00118.00117.00118.00110001289000
2016-09-14117.00117.00117.00117.001000117000
2016-09-13115.00117.00115.00117.006000693000
2016-09-12114.00117.00114.00117.006000689000
2016-09-09118.00118.00117.00118.004000471000
2016-09-0800
2016-09-07118.00118.00117.00117.007000824000
2016-09-06118.00118.00118.00118.001000118000
2016-09-05118.00118.00116.00117.007000823000
2016-09-02116.00116.00115.00115.005000577000
2016-09-01114.00115.00113.00115.007000799000
2016-08-31113.00116.00113.00114.00100001145000
2016-08-3000
2016-08-29115.00117.00115.00117.004000464000
2016-08-26117.00119.00111.00113.00280003197000
2016-08-25119.00119.00119.00119.002000238000
2016-08-24120.00120.00115.00119.007000814000
2016-08-23119.00120.00118.00118.003000357000
2016-08-22120.00120.00119.00119.005000599000
2016-08-19120.00121.00120.00120.003000361000
2016-08-18119.00120.00118.00120.008000948000
2016-08-17120.00120.00120.00120.001000120000
2016-08-16122.00122.00119.00119.004000482000
2016-08-15120.00121.00119.00121.00140001680000
2016-08-12118.00118.00118.00118.002000236000
2016-08-10118.00118.00118.00118.002000236000
2016-08-09118.00118.00118.00118.001000118000
2016-08-08115.00115.00115.00115.002000230000
2016-08-05116.00116.00116.00116.001000116000
2016-08-04113.00118.00113.00115.00170001967000
2016-08-03113.00115.00113.00113.0090001023000
2016-08-02113.00118.00113.00118.0090001034000
2016-08-01116.00116.00116.00116.001000116000
2016-07-29114.00116.00114.00116.005000574000
2016-07-28118.00118.00118.00118.001000118000
2016-07-27119.00120.00112.00117.00160001855000
2016-07-26119.00119.00119.00119.001000119000
2016-07-25120.00122.00119.00119.008000963000
2016-07-22123.00123.00123.00123.004000492000
2016-07-21116.00120.00116.00120.004000468000
2016-07-20118.00121.00117.00117.004000474000
2016-07-19120.00120.00120.00120.001000120000
2016-07-15120.00120.00117.00117.00140001672000
2016-07-14115.00118.00115.00117.005000584000
2016-07-13116.00116.00115.00115.004000461000
2016-07-12113.00114.00113.00113.005000568000
2016-07-11111.00112.00111.00112.005000557000
2016-07-08109.00110.00108.00110.005000546000
2016-07-07112.00112.00111.00111.005000558000
2016-07-06113.00113.00112.00112.003000338000
2016-07-05115.00115.00113.00113.007000794000
2016-07-04115.00117.00115.00115.003000347000
2016-07-01113.00115.00113.00114.00160001821000
2016-06-30113.00115.00112.00113.00170001921000
2016-06-29110.00112.00110.00112.00370004082000
2016-06-28112.00112.00107.00109.00390004228000
2016-06-27115.00115.00112.00112.006000681000
2016-06-24121.00121.00109.00110.00190002183000
2016-06-23120.00121.00120.00121.00130001563000
2016-06-22120.00120.00120.00120.006000720000
2016-06-21120.00120.00120.00120.00150001800000
2016-06-20120.00120.00120.00120.00120001440000
2016-06-17119.00119.00118.00118.003000355000
2016-06-16122.00122.00118.00118.00100001202000
2016-06-15124.00124.00120.00122.00450005552000
2016-06-14121.00123.00121.00121.00220002668000
2016-06-13126.00126.00121.00124.00240002941000
2016-06-10126.00126.00126.00126.004000504000
2016-06-09126.00126.00126.00126.006000756000
2016-06-08125.00125.00125.00125.002000250000
2016-06-07123.00125.00123.00125.00210002600000
2016-06-06123.00124.00121.00124.00140001709000
2016-06-03124.00124.00123.00123.007000865000
2016-06-02125.00126.00125.00125.00190002379000
2016-06-01126.00126.00125.00125.005000627000
2016-05-31125.00128.00125.00126.00130001647000
2016-05-30126.00126.00125.00126.00210002645000
2016-05-27128.00128.00125.00126.00210002645000
2016-05-26128.00128.00127.00127.005000636000
2016-05-25129.00129.00129.00129.001000129000
2016-05-24128.00133.00128.00129.0090001168000

   ※ 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