[2916 JQスタンダード] 仙波糖化 日足 時系列データ

[2916 JQスタンダード] 仙波糖化 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12305.00305.00305.00305.0010030500
2013-07-1100
2013-07-10305.00305.00305.00305.00500152500
2013-07-0900
2013-07-08305.00305.00305.00305.00500152500
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02300.00300.00300.00300.00900270000
2013-07-0100
2013-06-28294.00294.00294.00294.0010029400
2013-06-27305.00305.00293.00293.002300688300
2013-06-2600
2013-06-25305.00305.00305.00305.002300701500
2013-06-24305.00305.00291.00291.002300685500
2013-06-2100
2013-06-2000
2013-06-19300.00300.00300.00300.0010030000
2013-06-18310.00310.00310.00310.0033001023000
2013-06-17299.00300.00299.00300.003100927200
2013-06-14289.00294.00289.00294.002700780900
2013-06-13285.00288.00280.00288.001400397500
2013-06-12289.00289.00285.00289.00400115100
2013-06-11293.00293.00282.00282.003300940100
2013-06-10282.00296.00282.00296.001200342600
2013-06-07290.00290.00279.00279.0030085600
2013-06-06295.00295.00290.00290.002000588100
2013-06-05300.00300.00300.00300.00400120000
2013-06-04304.00306.00304.00306.00500152500
2013-06-0300
2013-05-3100
2013-05-30296.00296.00296.00296.001000296000
2013-05-2900
2013-05-2800
2013-05-27310.00311.00310.00311.001400434100
2013-05-24309.00309.00309.00309.002500772500
2013-05-23308.00310.00303.00310.001000308000
2013-05-22309.00309.00309.00309.001500463500
2013-05-21309.00309.00303.00303.001300396300
2013-05-20305.00305.00305.00305.001000305000
2013-05-17305.00305.00305.00305.0010030500
2013-05-16305.00305.00305.00305.00500152500
2013-05-15307.00307.00307.00307.001300399100
2013-05-14313.00313.00305.00306.0039001197700
2013-05-13309.00314.00308.00314.001000309300
2013-05-10309.00309.00309.00309.0010030900
2013-05-09316.00316.00305.00305.002800860800
2013-05-08305.00311.00305.00311.002100641200
2013-05-07313.00313.00305.00305.001000306300
2013-05-02313.00313.00313.00313.00400125200
2013-05-01309.00311.00305.00311.001100337400
2013-04-30310.00310.00309.00309.001600495900
2013-04-26310.00310.00310.00310.0010031000
2013-04-25312.00312.00312.00312.002200686400
2013-04-24313.00313.00313.00313.0030093900
2013-04-23313.00313.00313.00313.00600187800
2013-04-22306.00306.00305.00305.002100640700
2013-04-1900
2013-04-18306.00314.00306.00306.002000615200
2013-04-17304.00317.00304.00317.001800551100
2013-04-1600
2013-04-15312.00312.00305.00305.001600490000
2013-04-12311.00311.00311.00311.001000311000
2013-04-11310.00325.00310.00325.00900286500
2013-04-10319.00319.00303.00308.001600497000
2013-04-0900
2013-04-0800
2013-04-05327.00327.00327.00327.0010032700
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29328.00328.00328.00328.001000328000
2013-03-28307.00307.00307.00307.0010030700
2013-03-27304.00305.00304.00305.0020060900
2013-03-26328.00328.00327.00328.001800590200
2013-03-25325.00325.00313.00320.0032001033800
2013-03-22325.00325.00325.00325.002200715000
2013-03-21320.00320.00320.00320.0010032000
2013-03-1900
2013-03-18316.00316.00316.00316.0010031600
2013-03-15312.00312.00312.00312.0020062400
2013-03-14325.00325.00315.00315.00700222500
2013-03-13320.00320.00318.00318.002800892000
2013-03-1200
2013-03-11320.00320.00320.00320.002100672000
2013-03-0800
2013-03-07311.00318.00311.00318.00400125800
2013-03-06311.00319.00311.00319.001200374800
2013-03-0500
2013-03-04335.00335.00335.00335.0010033500
2013-03-0100
2013-02-2800
2013-02-27330.00330.00330.00330.001200396000
2013-02-2600
2013-02-25325.00325.00325.00325.002200715000
2013-02-22335.00335.00320.00320.001600524200
2013-02-21313.00313.00313.00313.0010031300
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14293.00293.00293.00293.0020058600
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06322.00325.00322.00325.0046001490500
2013-02-05318.00325.00318.00320.0085002729800
2013-02-04310.00318.00310.00318.00112003481400
2013-02-01302.00320.00299.00310.00188005746600
2013-01-31320.00325.00320.00325.00155005035000
2013-01-30320.00320.00320.00320.001500480000
2013-01-29319.00320.00315.00320.0032001019000
2013-01-28314.00320.00314.00315.0049001553400
2013-01-25315.00323.00315.00315.0083002616600
2013-01-24305.00315.00305.00315.0045001407800
2013-01-23298.00310.00298.00305.0044001351900
2013-01-22305.00310.00300.00300.00131004045500
2013-01-21295.00295.00295.00295.0040001180000
2013-01-1800
2013-01-17285.00292.00285.00292.003400985700
2013-01-16290.00290.00275.00290.00139003916300
2013-01-1500
2013-01-11286.00290.00286.00290.0058001681200
2013-01-10285.00285.00285.00285.002000570000
2013-01-09282.00285.00282.00285.0063001791000
2013-01-08280.00280.00280.00280.0010028000
2013-01-07285.00285.00280.00280.0020056500
2013-01-04284.00284.00280.00280.001200336400
2012-12-2800
2012-12-27285.00285.00285.00285.001600456000
2012-12-26274.00280.00274.00280.001200331000
2012-12-25285.00285.00273.00275.0042001187000
2012-12-21279.00285.00279.00285.00600168200
2012-12-20276.00285.00276.00285.0040001126800
2012-12-19271.00277.00271.00277.001900519300
2012-12-18274.00275.00274.00275.0020054900
2012-12-17278.00278.00270.00274.002000543600
2012-12-14274.00279.00274.00279.001100301900
2012-12-13276.00282.00276.00282.001100304200
2012-12-12284.00284.00284.00284.002500710000
2012-12-11285.00285.00284.00284.002700769400
2012-12-10296.00296.00278.00279.0076002175500
2012-12-0700
2012-12-06285.00285.00285.00285.0010028500
2012-12-0500
2012-12-0400
2012-12-03289.00289.00289.00289.001000289000
2012-11-3000
2012-11-2900
2012-11-28281.00281.00281.00281.0010028100
2012-11-27276.00280.00276.00280.001400386800
2012-11-26282.00282.00274.00274.001200330400
2012-11-22285.00285.00285.00285.003400969000
2012-11-2100
2012-11-2000
2012-11-19285.00285.00285.00285.001000285000
2012-11-16280.00280.00280.00280.0020056000
2012-11-15285.00285.00285.00285.002000570000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09283.00283.00283.00283.0010028300
2012-11-0800
2012-11-07285.00285.00285.00285.001900541500
2012-11-06285.00285.00285.00285.0010028500
2012-11-05285.00285.00285.00285.0010028500
2012-11-02285.00285.00285.00285.0010028500
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29288.00288.00285.00285.001500431400
2012-10-26290.00290.00290.00290.0020058000
2012-10-25290.00290.00290.00290.002400696000
2012-10-24290.00293.00290.00290.00700204100
2012-10-23304.00304.00304.00304.00600182400
2012-10-22283.00283.00283.00283.0010028300
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03277.00277.00277.00277.001000277000
2012-10-0200
2012-10-0100
2012-09-28285.00285.00285.00285.001000285000
2012-09-27285.00285.00285.00285.001400399000
2012-09-26282.00285.00280.00285.002300648200
2012-09-25296.00296.00282.00282.0045001310900
2012-09-24288.00298.00282.00282.001700490800
2012-09-21280.00280.00280.00280.001500420000
2012-09-20290.00290.00280.00280.0073002065900
2012-09-19300.00300.00290.00290.0047001372500
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04309.00309.00309.00309.003100957900
2012-09-0300
2012-08-31310.00310.00310.00310.00700217000
2012-08-30296.00296.00296.00296.0010029600
2012-08-29310.00310.00310.00310.001500465000
2012-08-28310.00310.00310.00310.0010031000
2012-08-27310.00310.00310.00310.001300403000
2012-08-24306.00306.00306.00306.002500765000
2012-08-23303.00306.00301.00306.001000303400
2012-08-22309.00309.00309.00309.00600185400
2012-08-21305.00305.00302.00302.001100334200
2012-08-20304.00304.00304.00304.0010030400
2012-08-1700
2012-08-16297.00300.00297.00300.00600179700
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09304.00305.00302.00305.00800243300
2012-08-08300.00300.00300.00300.001000300000
2012-08-07291.00291.00291.00291.0020058200
2012-08-0600
2012-08-03291.00291.00291.00291.0010029100
2012-08-02290.00290.00290.00290.0030087000
2012-08-01285.00287.00285.00287.0020057200
2012-07-31281.00285.00281.00285.002000563200
2012-07-30288.00288.00287.00287.00600172500
2012-07-27303.00303.00287.00295.0066001974200
2012-07-26294.00296.00292.00295.0045001322900
2012-07-25303.00303.00301.00303.0036001090600
2012-07-24311.00313.00309.00313.001500465900
2012-07-23316.00316.00307.00307.001600499900
2012-07-20323.00323.00306.00314.0044001363400
2012-07-19316.00316.00316.00316.00400126400
2012-07-18315.00315.00315.00315.001000315000
2012-07-1700
2012-07-13310.00310.00310.00310.002300713000
2012-07-12312.00312.00312.00312.0010031200
2012-07-11309.00312.00309.00312.002200685800
2012-07-1000
2012-07-0900

   ※ 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