[2909 JQ] トオカツフズ 日足 時系列データ

[2909 JQ] トオカツフズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-02718.00718.00712.00712.0030002148000
2009-02-27709.00709.00709.00709.001000709000
2009-02-26715.00715.00715.00715.001000715000
2009-02-2500
2009-02-2400
2009-02-23715.00715.00715.00715.001000715000
2009-02-20715.00715.00715.00715.0020001430000
2009-02-19714.00714.00714.00714.0040002856000
2009-02-18715.00715.00714.00714.0030002143000
2009-02-17716.00716.00716.00716.0060004296000
2009-02-16716.00716.00716.00716.001000716000
2009-02-1300
2009-02-12715.00715.00714.00714.0040002859000
2009-02-1000
2009-02-09717.00717.00715.00715.0070005014000
2009-02-06714.00716.00706.00715.001800012855000
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-23715.00715.00715.00715.001000715000
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-15715.00715.00715.00715.0020001430000
2009-01-1400
2009-01-1300
2009-01-09713.00713.00713.00713.001000713000
2009-01-0800
2009-01-07711.00711.00711.00711.001000711000
2009-01-0600
2009-01-05710.00710.00710.00710.001000710000
2008-12-3000
2008-12-2900
2008-12-26710.00710.00710.00710.0020001420000
2008-12-25709.00709.00709.00709.001000709000
2008-12-2400
2008-12-22709.00709.00709.00709.001000709000
2008-12-19709.00709.00709.00709.001000709000
2008-12-18709.00709.00709.00709.001000709000
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-05714.00715.00714.00714.0040002857000
2008-12-04698.00698.00698.00698.001000698000
2008-12-03715.00715.00705.00705.0020001420000
2008-12-02715.00715.00715.00715.001000715000
2008-12-01715.00715.00715.00715.001000715000
2008-11-28715.00715.00715.00715.006000042900000
2008-11-27712.00713.00712.00713.0020001425000
2008-11-26711.00711.00710.00711.00110007820000
2008-11-25707.00710.00707.00710.0070004952000
2008-11-21718.00718.00695.00695.00140009848000
2008-11-20727.00728.00727.00728.001400010189000
2008-11-19728.00728.00728.00728.0020001456000
2008-11-18728.00728.00728.00728.0040002912000
2008-11-17727.00728.00727.00728.002800020382000
2008-11-14727.00728.00727.00728.00110008005000
2008-11-13727.00729.00727.00729.001900013823000
2008-11-12726.00727.00725.00727.002700019618000
2008-11-11725.00726.00725.00726.003000021769000
2008-11-10726.00726.00725.00725.002600018865000
2008-11-07725.00725.00725.00725.001400010150000
2008-11-06725.00726.00725.00725.002400017410000
2008-11-05724.00725.00724.00725.003400024646000
2008-11-04725.00725.00725.00725.002800020300000
2008-10-31724.00725.00724.00724.003100022465000
2008-10-30723.00723.00723.00723.002100015183000
2008-10-29723.00724.00722.00722.005000036154000
2008-10-28723.00723.00722.00722.004200030347000
2008-10-27721.00722.00721.00722.004100029587000
2008-10-24721.00722.00720.00721.009200066315000
2008-10-23718.00720.00717.00719.00185000133005000
2008-10-22716.00718.00716.00717.006800048759000
2008-10-21713.00718.00713.00718.00189000135093000
2008-10-20715.00715.00713.00713.00143000102126000
2008-10-17713.00715.00713.00714.0010600075688000
2008-10-16710.00720.00710.00713.00315000225081000
2008-10-15635.00635.00635.00635.001000635000
2008-10-14535.00535.00535.00535.0040002140000
2008-10-10455.00455.00455.00455.001000455000
2008-10-09449.00450.00449.00450.0030001348000
2008-10-08470.00470.00470.00470.001000470000
2008-10-07478.00493.00478.00493.0030001449000
2008-10-06490.00510.00470.00510.0070003425000
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-30517.00537.00507.00537.0040002088000
2008-09-2900
2008-09-2600
2008-09-25507.00537.00507.00537.0020001044000
2008-09-24545.00545.00545.00545.001000545000
2008-09-22547.00547.00546.00546.0040002187000
2008-09-19543.00543.00543.00543.001000543000
2008-09-18523.00523.00523.00523.001000523000
2008-09-17533.00533.00533.00533.0020001066000
2008-09-16505.00535.00505.00535.0020001040000
2008-09-12546.00546.00546.00546.0020001092000
2008-09-11566.00566.00566.00566.001000566000
2008-09-10547.00547.00547.00547.001000547000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-25560.00580.00560.00580.002100012130000
2008-08-2200
2008-08-21560.00560.00560.00560.001000560000
2008-08-20560.00565.00560.00565.0050002805000
2008-08-19555.00555.00550.00550.0030001657000
2008-08-18569.00569.00565.00565.0020001134000
2008-08-1500
2008-08-14570.00570.00560.00560.0030001700000
2008-08-1300
2008-08-1200
2008-08-11579.00579.00579.00579.0020001158000
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-05560.00560.00560.00560.001000560000
2008-08-0400
2008-08-01575.00575.00570.00570.00170009764000
2008-07-31580.00580.00580.00580.001000580000
2008-07-30560.00560.00560.00560.001000560000
2008-07-29569.00570.00569.00570.0020001139000
2008-07-2800
2008-07-25565.00565.00565.00565.0020001130000
2008-07-24554.00564.00554.00564.0020001118000
2008-07-23574.00574.00574.00574.0030001722000
2008-07-22568.00574.00568.00574.0060003426000
2008-07-18579.00587.00571.00571.00110006374000
2008-07-1700
2008-07-1600
2008-07-15557.00567.00557.00567.0020001124000
2008-07-14587.00587.00587.00587.001000587000
2008-07-11588.00588.00588.00588.003200018816000
2008-07-10560.00560.00560.00560.001000560000
2008-07-09560.00560.00560.00560.001000560000
2008-07-08550.00550.00530.00550.0060003270000
2008-07-0700
2008-07-04560.00570.00560.00570.0020001130000
2008-07-03560.00560.00560.00560.0020001120000
2008-07-02550.00560.00550.00560.0020001110000
2008-07-01560.00560.00560.00560.0030001680000
2008-06-3000
2008-06-27570.00570.00570.00570.0070003990000
2008-06-26560.00570.00560.00570.0020001130000
2008-06-25550.00550.00550.00550.001000550000
2008-06-24570.00570.00570.00570.001000570000
2008-06-2300
2008-06-20570.00570.00570.00570.0030001710000
2008-06-19568.00570.00568.00570.0020001138000
2008-06-18568.00568.00568.00568.001000568000
2008-06-17568.00568.00558.00558.0020001126000
2008-06-1600
2008-06-13560.00560.00560.00560.001000560000
2008-06-1200
2008-06-11548.00560.00548.00558.0060003314000
2008-06-10556.00558.00556.00558.0020001114000
2008-06-0900
2008-06-0600
2008-06-05561.00561.00561.00561.001000561000
2008-06-04560.00560.00550.00560.0050002779000
2008-06-0300
2008-06-02569.00570.00569.00570.0040002279000
2008-05-30569.00570.00569.00570.0030001709000
2008-05-29560.00570.00560.00560.0080004528000
2008-05-28550.00560.00550.00560.0020001110000
2008-05-2700
2008-05-26557.00570.00557.00570.00120006827000
2008-05-23549.00560.00549.00560.0060003317000
2008-05-22550.00550.00550.00550.001000550000
2008-05-21550.00550.00550.00550.001000550000
2008-05-20577.00577.00569.00570.0060003447000
2008-05-19565.00565.00565.00565.0020001130000
2008-05-16569.00569.00565.00565.0020001134000
2008-05-15560.00560.00560.00560.0030001680000
2008-05-14545.00560.00545.00560.0020001105000
2008-05-13541.00541.00541.00541.001000541000
2008-05-12570.00570.00540.00541.0030001651000
2008-05-0900
2008-05-08555.00555.00555.00555.001000555000
2008-05-07555.00577.00555.00577.0040002242000
2008-05-02556.00560.00550.00555.00120006661000
2008-05-01545.00556.00545.00556.0050002752000
2008-04-30529.00551.00529.00545.0060003255000
2008-04-28516.00545.00516.00545.0030001597000
2008-04-2500
2008-04-24516.00536.00516.00536.0020001052000
2008-04-23516.00536.00516.00536.0020001052000
2008-04-22546.00556.00546.00556.0080004431000
2008-04-21556.00556.00556.00556.0030001668000
2008-04-18530.00530.00530.00530.0020001060000
2008-04-17518.00525.00518.00525.0060003127000
2008-04-16508.00510.00508.00510.0020001018000
2008-04-15501.00505.00501.00505.0040002016000
2008-04-14480.00480.00480.00480.001000480000
2008-04-11505.00510.00505.00505.0030001520000
2008-04-1000
2008-04-09475.00495.00475.00495.002000970000
2008-04-08500.00500.00500.00500.001000500000
2008-04-07480.00500.00480.00500.0030001470000
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-0100
2008-03-31475.00499.00475.00499.0050002433000
2008-03-2800
2008-03-2700
2008-03-26500.00500.00490.00490.0030001484000
2008-03-25520.00520.00515.00515.0070003623000
2008-03-24535.00535.00530.00530.0030001595000
2008-03-21540.00540.00540.00540.0040002160000
2008-03-19545.00550.00540.00540.0030001635000
2008-03-18545.00545.00545.00545.001000545000
2008-03-17509.00540.00509.00540.0030001559000
2008-03-14549.00549.00549.00549.001000549000
2008-03-13520.00540.00520.00540.0040002100000
2008-03-12580.00580.00580.00580.001000580000
2008-03-11570.00570.00560.00560.0020001130000
2008-03-1000
2008-03-0700
2008-03-06575.00600.00570.00600.002100012410000
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-28580.00595.00580.00595.0080004655000
2008-02-2700
2008-02-26590.00610.00590.00591.00130007750000
2008-02-25550.00590.00550.00590.0090005107000

   ※ 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