[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 
2017-09-19122.00124.00122.00124.00660008096000
2017-09-15124.00124.00123.00124.00150001855000
2017-09-14123.00124.00123.00123.00120001482000
2017-09-13124.00124.00123.00124.00100001235000
2017-09-12122.00124.00122.00123.00210002571000
2017-09-11121.00122.00121.00121.00120001456000
2017-09-08121.00123.00120.00120.00440005309000
2017-09-07123.00125.00122.00122.00420005186000
2017-09-06121.00123.00120.00122.00370004480000
2017-09-05124.00126.00121.00123.0010300012648000
2017-09-04123.00124.00123.00124.00250003078000
2017-09-01127.00127.00123.00123.009100011338000
2017-08-31126.00130.00124.00127.0042100053378000
2017-08-30123.00125.00122.00125.0090001113000
2017-08-29122.00125.00122.00124.00130001598000
2017-08-28124.00124.00124.00124.005000620000
2017-08-25124.00125.00124.00124.005000622000
2017-08-24124.00126.00124.00124.006000748000
2017-08-23124.00125.00123.00124.0090001112000
2017-08-22125.00125.00123.00123.00100001239000
2017-08-21124.00125.00124.00125.003000374000
2017-08-18123.00124.00123.00123.008000985000
2017-08-17124.00125.00124.00124.0090001122000
2017-08-16125.00126.00124.00126.007000877000
2017-08-15122.00126.00122.00124.00430005300000
2017-08-14121.00121.00118.00121.00290003464000
2017-08-10121.00123.00121.00121.00160001946000
2017-08-09124.00125.00121.00122.00380004652000
2017-08-08126.00126.00124.00124.00210002617000
2017-08-07122.00126.00122.00126.00600007417000
2017-08-04123.00125.00123.00124.00370004576000
2017-08-03128.00128.00122.00123.008700010843000
2017-08-02128.00131.00127.00127.008000010282000
2017-08-01128.00133.00126.00127.0022300028923000
2017-07-31127.00131.00126.00127.00650008300000
2017-07-28128.00135.00125.00127.0036000046462000
2017-07-27125.00129.00124.00126.00570007222000
2017-07-26127.00129.00125.00125.009000011379000
2017-07-25124.00131.00124.00127.0037900048289000
2017-07-24124.00127.00123.00123.00680008466000
2017-07-21122.00126.00122.00126.0012600015534000
2017-07-20123.00123.00121.00122.00550006724000
2017-07-19122.00123.00121.00122.008900010811000
2017-07-18132.00144.00122.00122.001343000176072000
2017-07-14123.00131.00123.00127.0028500035985000
2017-07-13122.00125.00122.00124.00490006060000
2017-07-12122.00124.00122.00123.00420005150000
2017-07-11121.00122.00121.00122.00310003777000
2017-07-10121.00122.00121.00122.00150001818000
2017-07-07121.00122.00121.00122.00110001335000
2017-07-06122.00122.00121.00122.00100001216000
2017-07-05122.00122.00122.00122.008000976000
2017-07-04122.00122.00120.00121.00220002664000
2017-07-03122.00123.00121.00121.00150001824000
2017-06-30121.00122.00121.00122.002000243000
2017-06-29122.00124.00122.00122.00170002081000
2017-06-28121.00122.00121.00121.00130001575000
2017-06-27121.00122.00121.00122.00120001459000
2017-06-26121.00123.00121.00122.008000976000
2017-06-23120.00123.00120.00121.00300003638000
2017-06-22121.00123.00119.00121.00390004724000
2017-06-21122.00123.00120.00120.00180002184000
2017-06-20121.00122.00120.00121.00440005308000
2017-06-19118.00123.00118.00122.0010800013055000
2017-06-16119.00119.00119.00119.001000119000
2017-06-15119.00119.00118.00119.00120001426000
2017-06-14117.00119.00117.00119.008000946000
2017-06-13119.00119.00119.00119.001000119000
2017-06-12117.00119.00117.00119.006000705000
2017-06-09119.00119.00118.00119.005000594000
2017-06-08120.00120.00117.00118.00530006253000
2017-06-07120.00120.00119.00120.00170002028000
2017-06-06119.00119.00119.00119.004000476000
2017-06-05120.00121.00119.00121.00200002395000
2017-06-02120.00120.00119.00120.00270003231000
2017-06-01118.00120.00117.00119.00190002252000
2017-05-31116.00118.00116.00118.008000935000
2017-05-30116.00117.00115.00117.00620007182000
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

   ※ 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