[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 
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
2016-05-23130.00130.00128.00128.006000777000
2016-05-20128.00129.00128.00129.0090001156000
2016-05-19128.00128.00128.00128.0080001024000
2016-05-18131.00131.00127.00128.00120001554000
2016-05-17131.00132.00131.00132.0080001054000
2016-05-16142.00142.00131.00131.00390005365000
2016-05-13141.00143.00140.00143.00150002118000
2016-05-12139.00142.00139.00142.004000559000
2016-05-11139.00140.00139.00140.0090001256000
2016-05-10140.00143.00139.00142.00180002540000
2016-05-09148.00148.00139.00140.00400005751000
2016-05-06142.00142.00141.00142.00150002125000
2016-05-02140.00140.00138.00140.00100001393000
2016-04-28142.00142.00142.00142.006000852000
2016-04-27143.00143.00143.00143.004000572000
2016-04-26147.00147.00144.00144.006000875000
2016-04-25145.00147.00144.00147.00110001597000
2016-04-22142.00147.00142.00147.00290004192000
2016-04-21140.00144.00140.00143.00190002711000
2016-04-20138.00141.00138.00141.00210002943000
2016-04-19137.00137.00135.00135.006000818000
2016-04-18136.00136.00135.00135.00190002569000
2016-04-15141.00141.00136.00136.00340004718000
2016-04-14143.00144.00139.00140.00280003935000
2016-04-13139.00142.00137.00142.00170002351000
2016-04-12149.00160.00138.00138.0031400046803000
2016-04-11134.00139.00134.00138.00340004640000
2016-04-08133.00134.00133.00134.007000936000
2016-04-07132.00134.00132.00134.00230003059000
2016-04-0600
2016-04-05133.00133.00130.00130.00100001318000
2016-04-04131.00133.00129.00133.0080001047000
2016-04-01130.00132.00130.00131.00140001826000
2016-03-31133.00133.00129.00132.00120001565000
2016-03-30134.00134.00133.00133.004000535000
2016-03-29132.00134.00132.00134.0080001061000
2016-03-28132.00132.00132.00132.002000264000
2016-03-2500
2016-03-24135.00135.00132.00132.00150001999000
2016-03-23137.00137.00134.00134.007000950000
2016-03-22137.00137.00137.00137.006000822000
2016-03-18138.00138.00137.00137.004000551000
2016-03-1700
2016-03-16135.00138.00135.00138.0080001091000
2016-03-15138.00139.00137.00137.00150002068000
2016-03-14137.00137.00135.00137.00210002859000
2016-03-11134.00136.00134.00136.006000810000
2016-03-10135.00135.00133.00134.00100001339000
2016-03-09133.00133.00133.00133.001000133000
2016-03-08134.00134.00133.00134.006000801000
2016-03-07133.00133.00133.00133.001000133000
2016-03-04133.00133.00133.00133.004000532000
2016-03-03130.00134.00128.00131.007000919000
2016-03-02132.00132.00131.00132.007000920000
2016-03-01133.00133.00132.00132.002000265000
2016-02-29132.00132.00129.00130.00100001302000
2016-02-26129.00129.00129.00129.001000129000
2016-02-25129.00129.00129.00129.001000129000
2016-02-24123.00127.00123.00127.008000994000
2016-02-23127.00127.00126.00126.00140001767000
2016-02-22127.00128.00127.00128.005000638000
2016-02-19127.00127.00127.00127.005000635000
2016-02-18126.00127.00125.00127.0080001012000
2016-02-17125.00126.00123.00123.00120001493000
2016-02-16124.00125.00121.00125.00340004169000
2016-02-15119.00122.00119.00122.00170002046000
2016-02-12121.00121.00106.00113.00440005069000
2016-02-10126.00128.00123.00125.00330004088000
2016-02-09137.00137.00124.00128.00770009860000
2016-02-08138.00143.00136.00141.00190002639000
2016-02-05156.00156.00133.00143.0019100027099000
2016-02-04143.00172.00143.00162.0053400085356000
2016-02-03145.00145.00140.00141.00180002547000
2016-02-02146.00146.00143.00145.00470006760000
2016-02-01142.00145.00142.00144.00170002439000
2016-01-29140.00141.00138.00141.00220003061000
2016-01-28135.00140.00135.00140.00220003019000
2016-01-27134.00136.00132.00136.00210002815000
2016-01-26130.00133.00129.00131.00150001961000
2016-01-25127.00134.00127.00133.00530006875000
2016-01-22122.00126.00121.00123.008400010307000
2016-01-21124.00128.00120.00120.008800010867000
2016-01-20136.00136.00126.00126.00250003262000
2016-01-19135.00137.00133.00136.00300004045000
2016-01-18130.00135.00126.00135.00640008337000
2016-01-15144.00145.00140.00140.00640009167000
2016-01-14147.00148.00142.00143.00210003036000
2016-01-13141.00147.00141.00147.00390005621000
2016-01-12151.00151.00142.00144.00470006884000
2016-01-08152.00156.00150.00153.00250003834000
2016-01-07155.00155.00151.00152.00210003228000
2016-01-06164.00164.00154.00154.00370005867000
2016-01-05161.00164.00161.00163.006000976000
2016-01-04163.00164.00162.00164.00130002120000
2015-12-30164.00165.00162.00163.00270004409000
2015-12-29161.00166.00159.00166.00170002787000
2015-12-28157.00162.00157.00161.00130002070000
2015-12-25160.00162.00155.00156.00460007298000
2015-12-24164.00165.00159.00161.006400010416000
2015-12-22170.00170.00167.00167.00130002184000
2015-12-21170.00170.00168.00169.00130002191000
2015-12-18173.00174.00170.00172.00370006389000
2015-12-17172.00173.00172.00172.00220003794000
2015-12-16170.00171.00169.00171.00110001868000
2015-12-15172.00172.00168.00169.00260004442000
2015-12-14171.00172.00169.00170.00430007334000
2015-12-11172.00178.00171.00174.00470008232000
2015-12-10175.00177.00168.00171.008700014972000
2015-12-09179.00181.00176.00177.00290005148000
2015-12-08179.00180.00175.00178.007000012450000
2015-12-07178.00182.00177.00177.0015800028406000
2015-12-04173.00180.00172.00178.0010400018500000
2015-12-03171.00173.00171.00173.00450007738000
2015-12-02173.00173.00170.00171.00200003423000

   ※ 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