[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 
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
2016-03-18460.00460.00457.00457.001100504500
2016-03-17467.00468.00460.00460.00600279600
2016-03-1600
2016-03-15457.00469.00449.00469.001600724800
2016-03-14460.00466.00458.00460.0022001014500
2016-03-11457.00457.00457.00457.00500228500
2016-03-10446.00451.00446.00451.00700313900
2016-03-09440.00449.00440.00449.0028001239600
2016-03-08444.00444.00439.00441.0030001326500
2016-03-07456.00456.00444.00444.00120005334100
2016-03-04450.00456.00450.00456.0020090600
2016-03-03447.00453.00447.00453.0020090000
2016-03-02453.00453.00446.00447.001000448500
2016-03-0100
2016-02-29464.00464.00449.00449.0029001335900
2016-02-26440.00442.00440.00442.001800792800
2016-02-25441.00441.00440.00440.0037001629800
2016-02-24441.00445.00435.00441.002100924200
2016-02-23442.00444.00436.00444.001800791300
2016-02-22435.00441.00435.00441.00700305100
2016-02-19441.00441.00435.00436.0030001312900
2016-02-18445.00449.00436.00443.0027001195600
2016-02-17435.00449.00435.00447.001300573100
2016-02-16435.00450.00435.00435.0023001009200
2016-02-15450.00450.00443.00443.001700762600
2016-02-12421.00440.00420.00440.0052002231900
2016-02-10454.00454.00450.00453.001200541900
2016-02-09457.00457.00453.00454.001400637700
2016-02-08460.00462.00460.00460.001300599100
2016-02-05461.00462.00461.00462.00400184500
2016-02-04459.00466.00459.00466.00400184800
2016-02-03459.00461.00459.00461.001400644400
2016-02-02479.00479.00458.00460.00114005284200
2016-02-01483.00483.00475.00479.001100526000
2016-01-29465.00472.00465.00472.001200562900
2016-01-28464.00470.00464.00470.00400187400
2016-01-27476.00476.00468.00468.001700804800
2016-01-26463.00463.00463.00463.00400185200
2016-01-25474.00474.00461.00463.0023001079100
2016-01-22461.00468.00461.00468.0030001396700
2016-01-21461.00461.00461.00461.0020092200
2016-01-20471.00471.00467.00467.001200562300
2016-01-19471.00472.00470.00472.00900423400
2016-01-18470.00470.00470.00470.00500235000
2016-01-15470.00470.00468.00468.00700327900
2016-01-14464.00464.00456.00464.0024001104600
2016-01-13460.00477.00460.00471.001400655400
2016-01-12481.00481.00466.00466.0041001955900
2016-01-0800
2016-01-07489.00489.00481.00481.001400675800
2016-01-0600
2016-01-05480.00489.00480.00489.001100535400
2016-01-04484.00484.00481.00481.00400193000
2015-12-30488.00488.00484.00484.00300146000
2015-12-29490.00490.00483.00483.00900438900
2015-12-28480.00480.00480.00480.001200576000
2015-12-25477.00482.00477.00480.0038001814400
2015-12-24485.00485.00482.00482.001900918800
2015-12-22489.00489.00485.00485.001800874800
2015-12-21488.00488.00485.00485.001500729900
2015-12-18482.00484.00482.00484.001000483000
2015-12-17483.00483.00481.00481.0054002602300
2015-12-16482.00487.00482.00482.001800869600
2015-12-15482.00482.00482.00482.00600289200
2015-12-14490.00490.00481.00483.0028001361100
2015-12-11490.00490.00489.00489.001800881900
2015-12-10487.00487.00481.00482.0032001548100
2015-12-09485.00488.00481.00481.0025001208900
2015-12-08498.00498.00482.00485.0058002826500
2015-12-07487.00492.00487.00490.00600294300
2015-12-04495.00495.00485.00485.0037001800700
2015-12-03490.00490.00489.00489.001500734300
2015-12-02490.00490.00490.00490.00500245000

   ※ 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