[2915 JQスタンダード] ケンコーマヨ 日足 時系列データ

[2915 JQスタンダード] ケンコーマヨ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-18495.00495.00495.00495.0010049500
2011-05-17493.00495.00493.00495.0025001232700
2011-05-1600
2011-05-13500.00500.00500.00500.0010050000
2011-05-1200
2011-05-1100
2011-05-10500.00500.00500.00500.0010050000
2011-05-0900
2011-05-0600
2011-05-02499.00500.00499.00500.0020099900
2011-04-28498.00510.00498.00499.001500748600
2011-04-27499.00499.00497.00497.00300149400
2011-04-26500.00500.00500.00500.00400200000
2011-04-2500
2011-04-2200
2011-04-21506.00514.00499.00501.00600302000
2011-04-20502.00504.00499.00500.0076003801200
2011-04-19503.00506.00500.00506.0089004473300
2011-04-18517.00517.00504.00504.0057002886500
2011-04-15510.00512.00505.00508.0082004172600
2011-04-14513.00515.00510.00510.0032001640200
2011-04-13510.00522.00506.00513.0053002704400
2011-04-12521.00525.00510.00510.0030001548200
2011-04-11506.00513.00506.00513.0026001319600
2011-04-08506.00506.00500.00506.00146007341600
2011-04-07525.00526.00504.00506.00185009453100
2011-04-06539.00539.00519.00530.00113005940000
2011-04-05548.00548.00536.00540.0063003401900
2011-04-04548.00550.00544.00550.002520013745200
2011-04-01553.00553.00543.00545.0064003500000
2011-03-31564.00566.00550.00551.00120006730100
2011-03-30567.00576.00561.00561.0041002321400
2011-03-29572.00577.00545.00565.002840016013800
2011-03-28586.00586.00580.00582.005580032522000
2011-03-25582.00582.00579.00581.003530020507000
2011-03-24578.00581.00568.00581.0014510084061000
2011-03-23641.00643.00638.00638.00133008528000
2011-03-22640.00650.00634.00637.001680010743400
2011-03-18655.00655.00633.00634.001680010736400
2011-03-17649.00657.00635.00645.0032002071500
2011-03-16588.00680.00588.00649.0039002394100
2011-03-15650.00690.00590.00600.00161009929100
2011-03-14650.00690.00650.00690.0099006621500
2011-03-11734.00738.00729.00738.0040002935000
2011-03-10760.00760.00735.00760.00100007479800
2011-03-09764.00777.00763.00777.0044003385100
2011-03-08742.00755.00742.00754.0065004862600
2011-03-07740.00745.00736.00742.001380010225700
2011-03-04731.00731.00730.00731.001300949400
2011-03-03735.00735.00731.00731.001100805700
2011-03-02735.00735.00735.00735.001100808500
2011-03-01738.00739.00735.00735.0019001399300
2011-02-28732.00735.00727.00735.0067004903000
2011-02-25720.00721.00716.00720.001000719800
2011-02-24720.00720.00712.00715.001000717600
2011-02-23713.00719.00708.00708.001300926400
2011-02-22710.00719.00710.00712.001400995100
2011-02-21717.00720.00707.00720.0096006859800
2011-02-18715.00715.00700.00713.0079005561300
2011-02-17720.00720.00709.00715.0040002849200
2011-02-16725.00725.00719.00720.0019001369400
2011-02-15720.00720.00715.00720.00900647500
2011-02-14725.00725.00711.00711.0018001294000
2011-02-10718.00720.00700.00711.0041002913000
2011-02-09724.00724.00715.00720.001300935800
2011-02-08720.00724.00720.00720.0026001872400
2011-02-07707.00719.00706.00708.0016001133900
2011-02-04720.00720.00713.00713.0020001433900
2011-02-03724.00724.00712.00720.00700504000
2011-02-02715.00720.00715.00720.00200143500
2011-02-01725.00725.00711.00715.0043003093800
2011-01-31732.00732.00723.00724.0038002777100
2011-01-28722.00724.00718.00718.001000721000
2011-01-27725.00725.00720.00724.0041002967400
2011-01-26724.00730.00724.00724.0056004059700
2011-01-25696.00710.00694.00710.0042002955900
2011-01-24710.00715.00698.00700.0036002532600
2011-01-21709.00710.00692.00700.0058004068500
2011-01-20710.00710.00700.00700.001300912000
2011-01-19700.00700.00700.00700.00200140000
2011-01-18690.00690.00690.00690.0021001449000
2011-01-17690.00700.00690.00690.0066004603000
2011-01-14659.00690.00655.00685.00102006885800
2011-01-13660.00660.00651.00656.001400919400
2011-01-12670.00670.00660.00660.0017001126500
2011-01-11660.00660.00653.00660.0019001247100
2011-01-07652.00652.00650.00650.001500976200
2011-01-06653.00653.00650.00653.0016001041800
2011-01-05653.00653.00651.00651.001100717500
2011-01-04655.00655.00651.00652.0018001174000
2010-12-30660.00660.00651.00651.0047003098700
2010-12-29660.00660.00650.00650.0030001968400
2010-12-28646.00650.00641.00650.0068004411100
2010-12-27642.00642.00640.00642.0051003272400
2010-12-24635.00640.00633.00640.0019001207500
2010-12-22635.00635.00630.00630.001400887000
2010-12-21630.00635.00630.00635.00500316000
2010-12-20625.00636.00625.00635.0020001260600
2010-12-17640.00640.00635.00635.00800510100
2010-12-16620.00640.00620.00640.001200748000
2010-12-15621.00625.00620.00624.0025001553800
2010-12-14650.00650.00630.00630.0042002675800
2010-12-13639.00639.00630.00636.0016001016600
2010-12-10645.00645.00645.00645.00200129000
2010-12-09645.00645.00645.00645.00200129000
2010-12-08650.00650.00645.00645.001300843600
2010-12-07640.00650.00640.00650.0039002509900
2010-12-06630.00630.00630.00630.00200126000
2010-12-03630.00630.00620.00620.00600374500
2010-12-02621.00621.00621.00621.00700434700
2010-12-01617.00630.00617.00621.001500940200
2010-11-30622.00622.00620.00620.0044002736400
2010-11-29622.00622.00620.00621.001400869100
2010-11-26620.00628.00620.00628.0032001984800
2010-11-25622.00625.00622.00625.0021001306500
2010-11-24615.00622.00615.00622.001600984700
2010-11-22623.00623.00620.00620.001300809000
2010-11-19628.00628.00620.00621.00700436100
2010-11-18630.00630.00630.00630.0010063000
2010-11-17630.00630.00630.00630.0010063000
2010-11-16630.00630.00630.00630.0010063000
2010-11-15635.00635.00615.00630.001400872000
2010-11-12620.00635.00620.00635.00200125500
2010-11-11610.00638.00610.00638.0025001554600
2010-11-10636.00636.00630.00630.0036002271000
2010-11-09635.00635.00630.00635.00600380500
2010-11-08640.00640.00634.00634.00200127400
2010-11-05642.00642.00642.00642.0010064200
2010-11-04643.00643.00643.00643.0010064300
2010-11-0200
2010-11-01650.00650.00626.00626.0016001027100
2010-10-29643.00643.00631.00642.0045002880200
2010-10-28630.00631.00624.00631.001000628400
2010-10-27640.00640.00620.00630.0016001005500
2010-10-26645.00645.00630.00630.0035002248600
2010-10-25625.00625.00625.00625.00500312500
2010-10-22634.00637.00634.00637.001100697700
2010-10-21645.00645.00645.00645.00300193500
2010-10-20649.00649.00623.00645.0029001833700
2010-10-19649.00650.00648.00650.0043002792900
2010-10-18650.00650.00645.00645.001400909500
2010-10-15615.00650.00615.00650.0032002009500
2010-10-14620.00620.00615.00615.00900557300
2010-10-13660.00660.00630.00635.0039002499500
2010-10-12640.00690.00640.00670.001680011211800
2010-10-0800
2010-10-0700
2010-10-06600.00600.00600.00600.0010060000
2010-10-0500
2010-10-04582.00602.00582.00602.00300178600
2010-10-01600.00600.00600.00600.0010060000
2010-09-30608.00608.00586.00586.0037002243000
2010-09-29600.00600.00598.00598.0017001018400
2010-09-28602.00602.00600.00600.00200120200
2010-09-27601.00601.00590.00590.0036002159200
2010-09-24590.00590.00590.00590.001200708000
2010-09-22590.00590.00590.00590.00200118000
2010-09-21590.00590.00590.00590.00200118000
2010-09-17590.00590.00590.00590.00400236000
2010-09-16575.00585.00575.00585.001300750500
2010-09-1500
2010-09-1400
2010-09-13594.00594.00594.00594.00300178200
2010-09-10591.00591.00590.00590.00200118100
2010-09-0900
2010-09-08595.00595.00595.00595.0010059500
2010-09-07590.00595.00570.00595.0020001183000
2010-09-0600
2010-09-03590.00590.00590.00590.0010059000
2010-09-0200
2010-09-01595.00595.00590.00590.00200118500
2010-08-31597.00597.00597.00597.0035002089500
2010-08-30589.00589.00586.00586.00200117500
2010-08-27587.00587.00587.00587.0010058700
2010-08-26597.00597.00587.00587.0041002437700
2010-08-25570.00587.00570.00587.00600343700
2010-08-24563.00580.00563.00580.001700958800
2010-08-23610.00610.00580.00580.00400238000
2010-08-20600.00600.00600.00600.001000600000
2010-08-1900
2010-08-18610.00610.00595.00595.00200120500
2010-08-17595.00595.00595.00595.001100654500
2010-08-16595.00595.00595.00595.00200119000
2010-08-1300
2010-08-1200
2010-08-11585.00585.00585.00585.0010058500
2010-08-10591.00591.00591.00591.0010059100
2010-08-09615.00615.00586.00590.0029001713900
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-02617.00617.00615.00615.00300184700
2010-07-30619.00619.00619.00619.0032001980800
2010-07-29610.00610.00610.00610.001100671000
2010-07-28600.00600.00600.00600.00200120000
2010-07-2700
2010-07-26615.00615.00609.00609.0032001966800
2010-07-23605.00605.00605.00605.00400242000
2010-07-22610.00610.00610.00610.0010061000
2010-07-21610.00610.00610.00610.0010061000
2010-07-20590.00590.00580.00580.00700410000
2010-07-16588.00588.00580.00580.00500290800
2010-07-1500
2010-07-14575.00575.00575.00575.0010057500
2010-07-13580.00580.00560.00571.0030001724300
2010-07-12589.00589.00589.00589.0010058900
2010-07-09570.00588.00570.00588.0031001769700
2010-07-08600.00600.00600.00600.0010060000
2010-07-0700
2010-07-06595.00600.00594.00600.001600954600
2010-07-05600.00600.00595.00595.001400834000
2010-07-02610.00610.00600.00600.001000606000
2010-07-01605.00612.00605.00610.00144008713200
2010-06-30594.00594.00594.00594.0050002970000
2010-06-29575.00586.00571.00586.0040002307000
2010-06-28576.00576.00575.00575.0050002879000
2010-06-25565.00565.00565.00565.001000565000
2010-06-2400
2010-06-23551.00551.00551.00551.0020001102000
2010-06-22551.00551.00551.00551.001000551000
2010-06-2100
2010-06-18587.00587.00587.00587.001000587000
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-02541.00541.00540.00540.0020001081000
2010-06-0100
2010-05-31550.00550.00550.00550.0030001650000
2010-05-28549.00549.00549.00549.001000549000
2010-05-27533.00533.00532.00532.0020001065000
2010-05-26561.00561.00561.00561.0030001683000
2010-05-25540.00550.00540.00550.0020001090000
2010-05-24550.00550.00540.00540.0020001090000
2010-05-21551.00551.00551.00551.001000551000
2010-05-2000
2010-05-1900
2010-05-18600.00600.00584.00584.0020001184000
2010-05-17604.00604.00591.00591.0040002395000
2010-05-14605.00605.00605.00605.001000605000
2010-05-13610.00610.00605.00605.0020001215000
2010-05-12620.00620.00610.00620.0070004317000

   ※ 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