[2916 JQスタンダード] 仙波糖化工業 日足 時系列データ

[2916 JQスタンダード] 仙波糖化工業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28512.00514.00510.00514.001900972300
2017-03-27507.00513.00507.00511.0059003002500
2017-03-24513.00514.00508.00514.0068003483600
2017-03-23510.00511.00506.00510.0033001678300
2017-03-22511.00512.00506.00507.0041002087800
2017-03-21519.00519.00510.00513.0068003496200
2017-03-17519.00520.00519.00519.001200623300
2017-03-16525.00525.00518.00520.001500779500
2017-03-15528.00528.00522.00522.001500786000
2017-03-14524.00528.00523.00528.0021001104600
2017-03-13513.00527.00513.00526.0070003653400
2017-03-10515.00518.00510.00512.001900977300
2017-03-09506.00510.00506.00510.001900964300
2017-03-08506.00510.00505.00506.0086004351300
2017-03-07515.00519.00506.00506.0061003134400
2017-03-06516.00518.00514.00514.0022001134700
2017-03-03519.00519.00513.00516.0040002061300
2017-03-02520.00522.00514.00520.0066003414500
2017-03-01522.00522.00522.00522.0010052200
2017-02-28520.00523.00520.00521.0034001772700
2017-02-27529.00529.00525.00525.0025001317500
2017-02-24529.00530.00523.00526.0062003268700
2017-02-23518.00526.00518.00526.0047002451700
2017-02-22519.00519.00514.00518.0020001034200
2017-02-21518.00518.00513.00517.0032001652100
2017-02-20513.00517.00512.00516.0053002728500
2017-02-17507.00512.00507.00512.0022001118200
2017-02-16503.00506.00503.00506.0031001563500
2017-02-15499.00501.00498.00501.00800399400
2017-02-14499.00501.00498.00500.0066003297400
2017-02-13500.00500.00496.00500.0057002838400
2017-02-10498.00500.00494.00499.0055002739800
2017-02-09495.00495.00494.00494.001400692100
2017-02-08492.00495.00491.00495.0027001328400
2017-02-07491.00496.00491.00492.0029001432300
2017-02-06495.00495.00491.00491.0024001184900
2017-02-03495.00495.00489.00491.001300640100
2017-02-02495.00495.00489.00490.0032001578200
2017-02-01493.00495.00491.00491.0031001527300
2017-01-31490.00494.00490.00490.0038001868300
2017-01-30489.00493.00489.00493.001700833500
2017-01-27493.00494.00488.00489.0032001573700
2017-01-26491.00492.00488.00491.0024001175200
2017-01-25491.00491.00488.00490.0026001274400
2017-01-24487.00491.00486.00491.0043002101000
2017-01-23486.00489.00483.00483.0070003400900
2017-01-20484.00484.00484.00484.00900435600
2017-01-19484.00484.00483.00483.0035001692700
2017-01-18481.00484.00480.00484.0026001251600
2017-01-17482.00483.00475.00481.0092004409800
2017-01-16481.00483.00480.00482.0038001828700
2017-01-13483.00483.00480.00481.0029001398300
2017-01-12482.00483.00481.00481.0047002265300
2017-01-11482.00482.00481.00482.0024001155400
2017-01-10481.00481.00479.00481.0043002066600
2017-01-06477.00481.00475.00481.0081003879000
2017-01-05477.00478.00475.00477.0049002333500
2017-01-04475.00476.00474.00476.0064003041200
2016-12-30472.00475.00472.00475.001300615900
2016-12-29477.00477.00472.00474.0076003605900
2016-12-28472.00475.00472.00474.0034001611400
2016-12-27474.00474.00471.00472.0076003591700
2016-12-26473.00474.00471.00473.0060002838000
2016-12-22472.00473.00471.00472.0092004342800
2016-12-21474.00474.00473.00473.0046002179300
2016-12-20473.00473.00472.00472.0066003118800
2016-12-19473.00474.00473.00473.0050002367100
2016-12-16472.00475.00472.00473.0094004457000
2016-12-15475.00475.00472.00472.00141006680600
2016-12-14473.00475.00472.00475.006820032317700
2016-12-13480.00481.00480.00481.0021001008100
2016-12-12478.00479.00473.00473.0052002483500
2016-12-09481.00481.00458.00470.00137006477100
2016-12-08473.00479.00470.00479.0069003285500
2016-12-07470.00473.00470.00473.00500236200
2016-12-0600
2016-12-05471.00475.00466.00466.0028001313100
2016-12-02472.00472.00472.00472.00500236000
2016-12-01474.00480.00474.00475.001700811300
2016-11-30475.00475.00475.00475.00500237500
2016-11-2900
2016-11-28478.00478.00477.00478.001700812100
2016-11-25475.00477.00474.00477.0043002043000
2016-11-24474.00475.00473.00475.0051002418600
2016-11-22470.00474.00470.00470.001800850700
2016-11-21468.00469.00468.00469.00400187500
2016-11-18473.00473.00467.00467.0031001460800
2016-11-17467.00468.00467.00468.00600280300
2016-11-16475.00475.00472.00472.00500236600
2016-11-15470.00472.00466.00472.001900892400
2016-11-14467.00470.00467.00468.0022001032500
2016-11-11471.00471.00466.00466.00600282100
2016-11-10465.00471.00465.00471.00700326100
2016-11-09463.00463.00459.00459.001900875800
2016-11-08465.00465.00462.00463.0030001391700
2016-11-07465.00470.00463.00470.0026001211100
2016-11-04461.00461.00461.00461.001000461000
2016-11-02467.00467.00463.00464.0040001858500
2016-11-01466.00469.00466.00466.0080003734100
2016-10-31474.00474.00474.00474.00500237000
2016-10-28472.00474.00472.00474.00500236600
2016-10-27474.00474.00474.00474.001200568800
2016-10-26475.00475.00475.00475.00600285000
2016-10-25475.00475.00472.00475.0046002182600
2016-10-24478.00478.00475.00475.001400666500
2016-10-21473.00474.00473.00474.00300142100
2016-10-20473.00473.00473.00473.001000473000
2016-10-19464.00470.00464.00470.00800372500
2016-10-18464.00465.00464.00465.0020092900
2016-10-17462.00463.00462.00463.001600739700
2016-10-14466.00466.00466.00466.00500233000
2016-10-13468.00468.00467.00467.001100514600
2016-10-12472.00473.00470.00473.001800848600
2016-10-11472.00476.00471.00475.001900899600
2016-10-07475.00475.00475.00475.001300617500
2016-10-06475.00475.00475.00475.0010047500
2016-10-05471.00471.00471.00471.00400188400
2016-10-04472.00475.00472.00472.0029001372100
2016-10-03467.00470.00467.00469.0025001170900
2016-09-3000
2016-09-29468.00468.00467.00467.001500700700
2016-09-28466.00472.00466.00466.0059002754200
2016-09-27475.00479.00472.00479.0096004556500
2016-09-26477.00478.00474.00474.0038001807500
2016-09-23479.00479.00474.00479.0081003863000
2016-09-21475.00475.00473.00475.001600758000
2016-09-20478.00478.00472.00472.0054002560200
2016-09-16475.00475.00472.00472.00600284200
2016-09-15475.00475.00474.00474.001600759400
2016-09-14470.00476.00470.00472.0029001369000
2016-09-13468.00476.00468.00476.0024001133300
2016-09-12480.00485.00466.00470.00210009945500
2016-09-09483.00483.00483.00483.00500241500
2016-09-08480.00484.00480.00480.001800867000
2016-09-07487.00487.00478.00482.0032001544100
2016-09-06490.00490.00486.00488.001500731900
2016-09-05490.00493.00490.00490.0027001323600
2016-09-02486.00493.00486.00493.00700343600
2016-09-0100
2016-08-31491.00492.00491.00492.001200589900
2016-08-30494.00494.00487.00487.001800882500
2016-08-29495.00495.00493.00493.0025001236500
2016-08-26492.00493.00492.00493.001100541300
2016-08-25492.00492.00486.00486.0028001373900
2016-08-24484.00492.00484.00492.0026001271200
2016-08-23481.00485.00481.00485.00500241300
2016-08-22480.00481.00480.00480.00900432200
2016-08-19484.00485.00483.00483.00300145200
2016-08-18483.00490.00483.00484.001300631900
2016-08-17491.00491.00491.00491.0010049100
2016-08-16494.00495.00491.00491.001600789300
2016-08-15485.00495.00485.00495.0047002303600
2016-08-12485.00485.00480.00480.0020096500
2016-08-10482.00482.00482.00482.0010048200
2016-08-0900
2016-08-08480.00481.00480.00481.0020096100
2016-08-05480.00482.00479.00479.001400671200
2016-08-04480.00480.00480.00480.001500720000
2016-08-03485.00485.00483.00483.00700339100
2016-08-02490.00490.00490.00490.00600294000
2016-08-01482.00493.00482.00493.001000491900
2016-07-29480.00481.00480.00481.00300144100
2016-07-28482.00482.00482.00482.0010048200
2016-07-27485.00485.00485.00485.0051002473500
2016-07-26491.00491.00484.00485.0041002001400
2016-07-25483.00485.00483.00485.0031001497500
2016-07-22475.00480.00475.00480.002000954100
2016-07-21472.00475.00472.00475.001200568600
2016-07-20470.00470.00470.00470.00400188000
2016-07-19478.00478.00469.00469.001800850600
2016-07-15475.00477.00469.00472.0022001041100
2016-07-14473.00473.00468.00470.001600751300
2016-07-13469.00471.00468.00469.0023001079800
2016-07-12478.00478.00466.00470.0070003286200
2016-07-11472.00472.00472.00472.0020094400
2016-07-08473.00473.00464.00464.002100986300
2016-07-07468.00469.00468.00468.002100983500
2016-07-06470.00474.00468.00468.001500707200
2016-07-05475.00475.00470.00474.0034001609500
2016-07-04470.00470.00469.00469.00700328900
2016-07-01475.00475.00471.00471.0031001464600
2016-06-30480.00480.00475.00475.0038001806500
2016-06-29475.00482.00472.00479.00117005570700
2016-06-28509.00509.00484.00494.0058002845300
2016-06-27457.00537.00455.00537.0059003001700
2016-06-24486.00486.00450.00457.0079003686600
2016-06-23470.00471.00461.00471.0024001126000
2016-06-22487.00487.00475.00475.0028001339000
2016-06-21482.00482.00480.00480.001600770100
2016-06-20483.00488.00481.00482.001800869300
2016-06-17488.00491.00487.00487.001900927600
2016-06-16491.00491.00480.00480.0025001223200
2016-06-15473.00490.00473.00490.001900921700
2016-06-14490.00490.00473.00479.0022001052900
2016-06-13493.00493.00491.00491.001100541600
2016-06-10490.00495.00490.00495.00700343700
2016-06-09493.00498.00492.00492.001400692200
2016-06-08498.00500.00495.00500.001000498900
2016-06-07499.00500.00499.00500.00500249800
2016-06-06499.00499.00491.00491.00700346200
2016-06-03493.00493.00493.00493.0010049300
2016-06-02487.00500.00487.00491.00900447500
2016-06-01491.00491.00491.00491.00300147300
2016-05-31495.00500.00491.00491.001000495100
2016-05-30490.00491.00490.00491.00400196200
2016-05-27495.00495.00491.00491.001300643100
2016-05-26494.00495.00491.00495.001500739400
2016-05-25494.00494.00493.00493.002000987800
2016-05-24494.00494.00493.00494.00800394900
2016-05-23490.00494.00489.00489.0025001230200
2016-05-20485.00489.00485.00489.0022001071600
2016-05-19485.00485.00485.00485.0020097000
2016-05-18485.00485.00485.00485.001600776000
2016-05-17481.00481.00481.00481.0010048100
2016-05-16480.00484.00480.00484.0022001059200
2016-05-13478.00479.00477.00477.001100525900
2016-05-12478.00478.00477.00477.00800381700
2016-05-11478.00479.00477.00479.00800382500
2016-05-10478.00478.00475.00476.001900904400
2016-05-09475.00475.00473.00473.00700331500
2016-05-06475.00476.00475.00475.001000475400
2016-05-02475.00475.00475.00475.0010047500
2016-04-28474.00475.00474.00475.0020094900
2016-04-27475.00475.00474.00474.001200569900
2016-04-26474.00476.00474.00474.001000474700
2016-04-25473.00473.00473.00473.0027001277100
2016-04-22471.00471.00470.00471.001400659100
2016-04-21468.00471.00468.00470.0023001080400
2016-04-20461.00461.00461.00461.0020092200
2016-04-1900
2016-04-18460.00461.00460.00460.002100966600
2016-04-15464.00464.00464.00464.0010046400
2016-04-14462.00468.00462.00465.00500232100
2016-04-13470.00470.00470.00470.001000470000
2016-04-12460.00462.00460.00462.0020092200
2016-04-11455.00503.00448.00460.00171008148400
2016-04-08458.00460.00457.00460.001100503700
2016-04-07467.00478.00459.00460.0028001293800
2016-04-06450.00469.00450.00469.001000457100
2016-04-05456.00459.00450.00450.001200541600
2016-04-04460.00469.00456.00456.0031001436000
2016-04-01461.00462.00461.00461.00300138400
2016-03-31467.00467.00460.00460.00400185100
2016-03-30460.00460.00460.00460.00400184000
2016-03-29460.00460.00460.00460.0010046000
2016-03-28478.00478.00465.00469.0022001037700
2016-03-25469.00469.00469.00469.001600750400
2016-03-24465.00467.00465.00467.00500232800
2016-03-23465.00465.00464.00464.0023001067500
2016-03-22458.00458.00457.00458.00900411600

   ※ 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