[2906 JQスタンダード] ホッコク 日足 時系列データ

[2906 JQスタンダード] ホッコク (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-1013.0019.0010.0012.00462700066381000
2012-08-099.0020.007.0013.008864000112968000
2012-08-085.0017.005.008.009800000107068000
2012-08-074.0010.004.005.00650200047592000
2012-08-065.005.004.004.0010490004495000
2012-08-036.006.005.005.006990004112000
2012-08-028.008.006.006.006900004819000
2012-08-018.009.008.008.005330004273000
2012-07-319.0010.008.008.004690004259000
2012-07-308.0011.008.009.00166600015675000
2012-07-277.0010.006.008.00155200011829000
2012-07-268.009.007.008.007590006091000
2012-07-259.0012.008.008.00203500020028000
2012-07-249.009.008.009.0010790009036000
2012-07-2311.0011.008.009.00151600014455000
2012-07-2012.0012.0011.0011.007080008223000
2012-07-1913.0017.0012.0012.00154500021273000
2012-07-1814.0015.0013.0013.003520004903000
2012-07-1715.0016.0014.0014.0072800011028000
2012-07-1313.0016.0012.0016.00151200020326000
2012-07-1218.0018.0013.0014.00277900042561000
2012-07-1125.0030.0018.0019.00337600076315000
2012-07-1024.0036.0024.0028.004833000146925000
2012-07-0925.0026.0023.0024.002610006405000
2012-07-0625.0029.0025.0025.00177300047521000
2012-07-0523.0024.0022.0022.00960002223000
2012-07-0425.0025.0023.0025.001680004055000
2012-07-0325.0026.0024.0025.001860004634000
2012-07-0226.0027.0025.0026.001470003837000
2012-06-2927.0028.0026.0026.002830007610000
2012-06-2827.0027.0026.0026.002570006852000
2012-06-2727.0030.0027.0028.0096700027174000
2012-06-2626.0029.0026.0026.0068800018653000
2012-06-2528.0028.0026.0027.0053500014133000
2012-06-2230.0030.0026.0029.0042900011942000
2012-06-2131.0031.0029.0030.001960005867000
2012-06-2030.0032.0029.0029.0075300023140000
2012-06-1930.0031.0029.0029.003220009643000
2012-06-1832.0035.0029.0031.00116300035763000
2012-06-1531.0036.0029.0032.00229300075870000
2012-06-1432.0038.0030.0030.00232000079626000
2012-06-1331.0034.0030.0032.00143300045015000
2012-06-1234.0038.0033.0033.0052500018316000
2012-06-1135.0036.0033.0036.0080900027832000
2012-06-0843.0047.0036.0038.00221500090796000
2012-06-0747.0048.0039.0041.00144000060303000
2012-06-0647.0059.0043.0047.006864000347291000
2012-06-0528.0050.0026.0038.007569000290501000
2012-06-0416.0024.0014.0020.00175400035043000
2012-06-0118.0018.0015.0015.003450005631000
2012-05-3118.0021.0017.0017.0055500010446000
2012-05-3019.0019.0017.0018.003650006605000
2012-05-2920.0021.0019.0020.004210008200000
2012-05-2825.0025.0019.0022.0055000011552000
2012-05-2527.0027.0025.0026.00500001286000
2012-05-2427.0028.0026.0028.00660001769000
2012-05-2328.0028.0026.0028.001600004277000
2012-05-2228.0030.0027.0029.001080003104000
2012-05-2132.0033.0032.0032.0019000611000
2012-05-1831.0033.0031.0033.0023000740000
2012-05-1733.0034.0033.0034.0012000403000
2012-05-1632.0034.0031.0034.00870002781000
2012-05-1532.0034.0030.0034.00650002068000
2012-05-1434.0036.0032.0032.00900003036000
2012-05-1135.0039.0034.0035.001340004840000
2012-05-1032.0037.0031.0034.002390007866000
2012-05-0938.0038.0033.0035.001780006316000
2012-05-0839.0039.0038.0038.00310001193000
2012-05-0741.0041.0038.0038.00850003340000
2012-05-0241.0041.0040.0041.00330001337000
2012-05-0141.0041.0040.0040.00450001824000
2012-04-2741.0042.0041.0041.00390001619000
2012-04-2641.0041.0041.0041.00570002337000
2012-04-2541.0042.0041.0041.00330001354000
2012-04-2441.0042.0041.0041.00350001445000
2012-04-2342.0042.0041.0041.00630002628000
2012-04-2042.0042.0041.0041.00290001205000
2012-04-1941.0042.0041.0041.0024000989000
2012-04-1841.0042.0041.0041.00520002139000
2012-04-1741.0043.0041.0042.00600002513000
2012-04-1643.0043.0041.0041.00820003391000
2012-04-1342.0043.0042.0043.00580002440000
2012-04-1244.0045.0042.0042.001210005174000
2012-04-1143.0044.0042.0044.00370001586000
2012-04-1044.0044.0043.0043.00560002415000
2012-04-0945.0045.0044.0044.001070004732000
2012-04-0643.0049.0043.0044.0081000037330000
2012-04-0543.0043.0041.0042.001650006936000
2012-04-0444.0044.0042.0043.0029900012940000
2012-04-0346.0046.0043.0044.0052600023489000
2012-04-0243.0051.0040.0047.003317000153159000
2012-03-3070.0071.0068.0068.001410009672000
2012-03-2970.0070.0068.0069.001110007639000
2012-03-2870.0071.0068.0070.0014500010063000
2012-03-2770.0070.0067.0069.0036600025052000
2012-03-2669.0079.0069.0072.00117000085570000
2012-03-2368.0069.0065.0067.0049300032916000
2012-03-2266.0084.0066.0070.006626000505920000
2012-03-2166.0066.0063.0063.0032100020682000
2012-03-1969.0070.0065.0067.0063800042499000
2012-03-1677.0079.0066.0069.002161000154173000
2012-03-1566.0086.0065.0077.009173000734455000
2012-03-1456.0058.0056.0056.00710004046000
2012-03-1361.0061.0056.0057.001320007634000
2012-03-1262.0062.0060.0060.00390002392000
2012-03-0963.0063.0062.0062.00910005676000
2012-03-0859.0063.0058.0063.0019100011841000
2012-03-0759.0059.0058.0059.00270001591000
2012-03-0658.0065.0057.0061.0031300018948000
2012-03-0555.0059.0055.0058.001000005769000
2012-03-0256.0057.0055.0056.00480002691000
2012-03-0157.0057.0055.0057.00980005501000
2012-02-2956.0058.0056.0057.00620003523000
2012-02-2856.0057.0055.0055.00260001453000
2012-02-2756.0057.0056.0056.0010000563000
2012-02-2457.0057.0055.0055.00340001893000
2012-02-2355.0056.0054.0056.00300001660000
2012-02-2253.0055.0053.0055.00320001733000
2012-02-2154.0054.0053.0053.00430002306000
2012-02-2054.0054.0052.0053.00620003306000
2012-02-1752.0056.0052.0054.0027400014677000
2012-02-1651.0052.0051.0052.00390002010000
2012-02-1552.0052.0050.0051.00380001953000
2012-02-1453.0053.0052.0052.0014000734000
2012-02-1353.0054.0052.0052.00380001999000
2012-02-1051.0053.0051.0053.00500002581000
2012-02-0949.0051.0049.0050.00370001846000
2012-02-0848.0050.0048.0050.00790003852000
2012-02-0747.0048.0047.0047.00460002164000
2012-02-0647.0048.0046.0048.00560002619000
2012-02-0348.0048.0046.0046.00310001461000
2012-02-0248.0052.0046.0046.001510007282000
2012-02-0148.0049.0048.0048.00380001831000
2012-01-3149.0050.0048.0049.00320001563000
2012-01-3050.0050.0048.0048.00360001769000
2012-01-2750.0050.0049.0050.00270001336000
2012-01-2649.0055.0049.0051.001030005240000
2012-01-2548.0049.0048.0049.00450002167000
2012-01-2448.0050.0048.0049.00480002357000
2012-01-2347.0049.0047.0048.00730003474000
2012-01-2048.0048.0046.0047.00530002506000
2012-01-1947.0049.0046.0048.001870008760000
2012-01-1851.0051.0045.0047.0026600012902000
2012-01-1758.0058.0052.0052.0025200013835000
2012-01-1659.0060.0057.0059.00690004047000
2012-01-1361.0061.0060.0061.00480002912000
2012-01-1261.0062.0061.0061.00280001715000
2012-01-1162.0063.0062.0062.00250001573000
2012-01-1062.0062.0061.0061.0014000862000
2012-01-0661.0062.0061.0062.005000307000
2012-01-0561.0062.0060.0061.0014000854000
2012-01-0459.0061.0059.0061.00190001142000
2011-12-3059.0060.0059.0060.0010000595000
2011-12-2959.0059.0058.0059.00180001054000
2011-12-2859.0060.0059.0059.008000478000
2011-12-2759.0061.0058.0060.00440002604000
2011-12-2662.0062.0059.0059.00200001200000
2011-12-2262.0062.0061.0062.00220001347000
2011-12-2162.0063.0062.0063.003000187000
2011-12-2060.0063.0060.0062.00330002017000
2011-12-1962.0062.0059.0060.00470002847000
2011-12-1663.0064.0063.0063.009000568000
2011-12-1563.0063.0063.0063.0011000693000
2011-12-1463.0064.0063.0064.0013000824000
2011-12-1363.0064.0062.0064.00240001512000
2011-12-1263.0064.0063.0063.007000445000
2011-12-0962.0063.0062.0063.004000251000
2011-12-0863.0064.0062.0063.00310001952000
2011-12-0765.0065.0064.0064.007000451000
2011-12-0666.0066.0065.0065.0015000985000
2011-12-0565.0066.0064.0065.00490003189000
2011-12-0263.0064.0062.0063.00280001770000
2011-12-0164.0065.0064.0065.005000322000
2011-11-3063.0065.0063.0063.008000506000
2011-11-2962.0065.0061.0064.00450002825000
2011-11-2859.0063.0059.0061.00600003685000
2011-11-2561.0061.0059.0059.00480002860000
2011-11-2460.0061.0060.0060.00320001926000
2011-11-2262.0063.0061.0061.00550003381000
2011-11-2163.0063.0062.0062.00560003494000
2011-11-1865.0065.0063.0063.00220001407000
2011-11-1765.0066.0064.0065.00650004198000
2011-11-1669.0069.0067.0067.00220001495000
2011-11-1565.0069.0064.0069.00470003103000
2011-11-1468.0069.0068.0069.00170001164000
2011-11-1168.0069.0068.0068.00190001298000
2011-11-1070.0070.0068.0068.00640004411000
2011-11-0972.0072.0070.0071.00210001489000
2011-11-0872.0072.0071.0071.00150001072000
2011-11-0772.0073.0071.0073.00160001149000
2011-11-0472.0073.0071.0071.00420003018000
2011-11-0272.0072.0071.0072.00300002154000
2011-11-0173.0075.0072.0073.00190001392000
2011-10-3173.0074.0073.0073.00300002192000
2011-10-2873.0074.0073.0073.00190001394000
2011-10-2773.0074.0071.0074.00520003745000
2011-10-2674.0074.0071.0071.00420003051000
2011-10-2574.0076.0074.0074.00380002828000
2011-10-2474.0075.0072.0074.00260001907000
2011-10-2173.0074.0073.0074.00540003965000
2011-10-2072.0074.0071.0074.001070007725000
2011-10-1978.0078.0072.0073.0030700023001000
2011-10-1883.0092.0075.0075.002169000183522000
2011-10-1774.0074.0073.0073.00250001832000
2011-10-1474.0074.0073.0073.00340002496000
2011-10-1375.0076.0074.0075.00370002770000
2011-10-1275.0075.0075.0075.007000525000
2011-10-1175.0076.0074.0074.00340002533000
2011-10-0775.0075.0072.0074.00450003317000
2011-10-0676.0077.0073.0076.00880006580000
2011-10-0577.0077.0075.0077.00310002351000
2011-10-0479.0080.0077.0077.00420003291000
2011-10-0378.0081.0077.0080.00390003078000
2011-09-3078.0080.0077.0080.00270002111000
2011-09-2977.0078.0074.0078.00560004237000
2011-09-2876.0079.0076.0077.00940007252000
2011-09-2774.0079.0073.0075.0015600011654000
2011-09-2692.0093.0073.0073.0033200027253000
2011-09-2291.0097.0090.0096.0022900021529000
2011-09-2196.0097.0091.0092.0027100025468000
2011-09-2088.0096.0084.0096.0033100030133000
2011-09-1685.0092.0083.0089.0054400047858000
2011-09-1579.0086.0078.0086.0018600015324000
2011-09-1476.0081.0075.0080.0022300017449000
2011-09-1371.0088.0071.0076.0078500064004000
2011-09-1271.0073.0070.0071.00460003266000
2011-09-0973.0073.0072.0073.006000437000
2011-09-0872.0073.0072.0073.00280002037000
2011-09-0773.0073.0073.0073.006000438000
2011-09-0671.0073.0071.0073.008000570000
2011-09-0576.0076.0073.0073.00300002211000
2011-09-0277.0077.0076.0076.00150001145000
2011-09-0177.0078.0076.0078.00180001383000
2011-08-3177.0078.0077.0078.00280002163000
2011-08-3076.0082.0076.0077.00920007276000
2011-08-2975.0078.0075.0076.00310002377000
2011-08-2675.0076.0073.0075.00440003260000
2011-08-2568.0091.0068.0073.0038600031287000
2011-08-2471.0071.0067.0068.00160001108000
2011-08-2371.0072.0070.0071.00210001489000
2011-08-2274.0074.0071.0071.00200001461000
2011-08-1973.0075.0073.0074.009000665000
2011-08-1879.0079.0076.0076.00130001003000
2011-08-1777.0081.0076.0078.00900007078000
2011-08-1676.0079.0076.0078.00130001001000
2011-08-1578.0078.0075.0078.00200001549000
2011-08-1274.0076.0073.0074.00400002970000
2011-08-1168.0074.0068.0072.00600004247000
2011-08-1070.0072.0068.0070.00820005751000
2011-08-0967.0067.0062.0067.001160007559000

   ※ 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。 

Twitter