[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 
2017-09-25603.00605.00596.00597.0072004327200
2017-09-22597.00597.00590.00595.0045002668400
2017-09-21590.00596.00590.00594.0057003376500
2017-09-20596.00598.00595.00598.0056003340400
2017-09-19599.00599.00593.00597.0046002745200
2017-09-15597.00597.00592.00592.001600952400
2017-09-14591.00595.00591.00593.0023001365900
2017-09-13590.00591.00590.00590.0021001239900
2017-09-12585.00591.00585.00591.0018001058200
2017-09-11585.00588.00581.00585.0030001754800
2017-09-08584.00586.00584.00584.001600936700
2017-09-07577.00582.00577.00582.001600926800
2017-09-06580.00580.00578.00579.001500867900
2017-09-05585.00585.00580.00580.0019001108200
2017-09-04589.00590.00585.00586.001400823300
2017-09-01583.00590.00583.00584.0025001469100
2017-08-31585.00590.00582.00582.0020001170500
2017-08-30575.00592.00571.00592.0044002550200
2017-08-29572.00575.00571.00575.001200686100
2017-08-28580.00580.00575.00575.0061003530400
2017-08-25577.00578.00576.00578.0039002249900
2017-08-24574.00574.00570.00571.0023001315300
2017-08-23575.00597.00575.00575.0049002860100
2017-08-22584.00584.00575.00575.001500866700
2017-08-21578.00578.00577.00577.001100635500
2017-08-18580.00580.00578.00578.001700985100
2017-08-17579.00579.00575.00575.00500288700
2017-08-16577.00580.00575.00579.001000578800
2017-08-15586.00586.00572.00572.0040002312200
2017-08-14580.00580.00578.00578.00900521200
2017-08-10571.00580.00571.00580.001000575300
2017-08-09580.00580.00573.00573.0068003911800
2017-08-08589.00589.00581.00582.0030001753200
2017-08-07575.00582.00575.00582.0019001094700
2017-08-04570.00575.00566.00575.0028001595500
2017-08-03582.00584.00580.00582.0020001163800
2017-08-02580.00585.00580.00582.001600928700
2017-08-01585.00585.00580.00580.0034001979700
2017-07-31586.00587.00585.00585.0019001114000
2017-07-28586.00595.00586.00588.0039002300600
2017-07-27592.00592.00590.00592.0035002070800
2017-07-26592.00592.00586.00586.0037002182200
2017-07-25585.00586.00582.00584.0030001753500
2017-07-24582.00582.00578.00582.001000581300
2017-07-21573.00575.00573.00575.00300172300
2017-07-20575.00575.00567.00573.0045002571300
2017-07-19573.00579.00572.00576.001400805800
2017-07-18585.00585.00573.00573.001600929100
2017-07-14571.00573.00570.00570.00900514000
2017-07-13567.00570.00567.00570.001500852600
2017-07-12566.00579.00566.00569.0021001192000
2017-07-11567.00567.00557.00560.0027001521500
2017-07-10557.00558.00550.00557.0053002933400
2017-07-07574.00575.00548.00558.00114006384400
2017-07-06592.00592.00577.00582.0058003383800
2017-07-05592.00592.00573.00592.0061003561000
2017-07-04594.00594.00588.00592.0023001361800
2017-07-03599.00600.00588.00595.0064003817300
2017-06-30589.00595.00580.00595.0049002885200
2017-06-29580.00588.00580.00588.0048002805600
2017-06-28567.00588.00567.00575.0085004919100
2017-06-27560.00567.00560.00567.0058003270100
2017-06-26560.00560.00555.00556.001400782900
2017-06-23557.00557.00551.00554.0038002107100
2017-06-22559.00561.00551.00557.0051002850700
2017-06-21554.00558.00553.00557.0033001834100
2017-06-20555.00555.00545.00550.0031001713500
2017-06-19549.00549.00547.00549.0050002743200
2017-06-16546.00546.00540.00544.0033001800200
2017-06-15548.00548.00537.00537.0028001525400
2017-06-14555.00555.00521.00538.00123006651100
2017-06-13531.00561.00531.00553.00150008234700
2017-06-12528.00530.00527.00530.0039002061200
2017-06-09525.00527.00525.00527.00500263100
2017-06-08527.00528.00524.00526.00600316100
2017-06-07525.00530.00525.00526.0035001847500
2017-06-06521.00525.00521.00524.001600837800
2017-06-05521.00524.00520.00521.0045002349800
2017-06-02524.00524.00518.00524.001500784700
2017-06-01520.00523.00514.00518.0078004025000
2017-05-31527.00527.00520.00525.0034001771900
2017-05-30526.00529.00515.00527.0095004942300
2017-05-29526.00527.00525.00526.0061003209200
2017-05-26523.00524.00516.00522.0066003432600
2017-05-25520.00523.00520.00522.0072003749300
2017-05-24519.00520.00517.00520.0064003319400
2017-05-23514.00516.00513.00516.0057002931400
2017-05-22510.00519.00510.00512.0091004673600
2017-05-19508.00509.00506.00509.0040002029200
2017-05-18504.00504.00502.00502.001300654000
2017-05-17504.00508.00504.00505.0025001266400
2017-05-16503.00503.00503.00503.00600301800
2017-05-15504.00505.00503.00505.001500756100
2017-05-12502.00508.00502.00507.001600809000
2017-05-11507.00507.00502.00502.001200607400
2017-05-10505.00505.00500.00503.0042002109000
2017-05-09505.00505.00505.00505.00300151500
2017-05-08507.00507.00503.00503.0036001812700
2017-05-02503.00509.00503.00508.0021001059500
2017-05-01503.00506.00502.00502.0022001108600
2017-04-28501.00502.00501.00502.00400200600
2017-04-27507.00507.00501.00501.001600807600
2017-04-26509.00509.00498.00500.0030001507000
2017-04-25509.00510.00507.00510.0024001221100
2017-04-24510.00510.00496.00500.0023001155300
2017-04-21500.00500.00500.00500.0049002450000
2017-04-20496.00500.00496.00498.00300149400
2017-04-19494.00500.00494.00500.001400697600
2017-04-18494.00494.00494.00494.0010049400
2017-04-17491.00494.00486.00494.00900442000
2017-04-14485.00491.00485.00490.001400684300
2017-04-13490.00490.00484.00484.001300633800
2017-04-12491.00494.00489.00489.0031001522800
2017-04-11493.00493.00491.00492.001200590200
2017-04-10502.00502.00494.00494.0029001444900
2017-04-07499.00504.00497.00497.0048002393800
2017-04-06503.00504.00499.00499.0037001851200
2017-04-05501.00502.00501.00502.001600802200
2017-04-04502.00505.00502.00503.0051002565300
2017-04-03506.00511.00505.00506.0027001368400
2017-03-31507.00507.00506.00506.00700354700
2017-03-30507.00507.00507.00507.001500760500
2017-03-29507.00510.00502.00510.0054002733500
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

   ※ 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