[2917 JQスタンダード] 大森屋 日足 時系列データ

[2917 JQスタンダード] 大森屋 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26919.00920.00917.00917.0050004596000
2017-06-23914.00919.00914.00919.0020001833000
2017-06-22915.00915.00914.00914.0040003657000
2017-06-21920.00920.00920.00920.0030002760000
2017-06-20919.00920.00919.00920.0050004598000
2017-06-19919.00919.00919.00919.001000919000
2017-06-16917.00920.00917.00920.0020001837000
2017-06-15917.00917.00917.00917.0020001834000
2017-06-14915.00915.00915.00915.0020001830000
2017-06-13912.00915.00912.00915.0020001827000
2017-06-12915.00916.00912.00912.0050004569000
2017-06-09917.00917.00914.00914.0020001831000
2017-06-08913.00913.00913.00913.0020001826000
2017-06-07913.00913.00913.00913.001000913000
2017-06-06913.00913.00912.00912.0040003651000
2017-06-05916.00917.00914.00914.0050004578000
2017-06-02917.00917.00916.00916.0020001833000
2017-06-01913.00913.00913.00913.0030002739000
2017-05-31918.00918.00913.00913.0030002744000
2017-05-30913.00913.00913.00913.001000913000
2017-05-29918.00918.00912.00913.0060005487000
2017-05-26913.00918.00913.00918.0030002744000
2017-05-25913.00913.00913.00913.0020001826000
2017-05-24913.00918.00913.00913.0030002744000
2017-05-23913.00918.00913.00918.0020001831000
2017-05-22913.00913.00913.00913.0020001826000
2017-05-19918.00918.00918.00918.001000918000
2017-05-18912.00918.00912.00918.0020001830000
2017-05-17912.00912.00912.00912.001000912000
2017-05-16913.00920.00913.00920.0020001833000
2017-05-15913.00920.00913.00920.0030002746000
2017-05-12915.00915.00913.00913.0050004572000
2017-05-11914.00914.00914.00914.001000914000
2017-05-10913.00913.00913.00913.001000913000
2017-05-09913.00915.00913.00915.0040003656000
2017-05-08922.00922.00913.00913.0040003677000
2017-05-02910.00921.00910.00921.0020001831000
2017-05-01910.00910.00910.00910.001000910000
2017-04-28910.00910.00910.00910.001000910000
2017-04-27915.00915.00915.00915.0020001830000
2017-04-26919.00919.00906.00906.0040003646000
2017-04-25916.00919.00915.00915.0030002750000
2017-04-24915.00915.00915.00915.0020001830000
2017-04-21915.00915.00900.00903.0050004519000
2017-04-2000
2017-04-19901.00903.00901.00903.0020001804000
2017-04-18912.00912.00912.00912.0020001824000
2017-04-17913.00913.00912.00912.0020001825000
2017-04-14912.00912.00912.00912.0030002736000
2017-04-13901.00901.00901.00901.0020001802000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-07901.00901.00901.00901.0030002703000
2017-04-06902.00902.00902.00902.0020001804000
2017-04-05909.00909.00905.00908.0040003628000
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29911.00911.00909.00909.0020001820000
2017-03-28924.00925.00915.00925.0080007376000
2017-03-27922.00925.00921.00924.0040003692000
2017-03-24919.00919.00919.00919.0020001838000
2017-03-23921.00921.00921.00921.0020001842000
2017-03-22921.00921.00921.00921.0020001842000
2017-03-21924.00924.00914.00923.0080007350000
2017-03-17918.00920.00918.00920.0050004594000
2017-03-16918.00918.00918.00918.001000918000
2017-03-15915.00916.00911.00912.0070006396000
2017-03-14912.00912.00912.00912.001000912000
2017-03-13915.00918.00912.00912.0080007316000
2017-03-10911.00911.00911.00911.001000911000
2017-03-09912.00912.00911.00911.0040003646000
2017-03-0800
2017-03-07917.00917.00910.00910.0050004565000
2017-03-06918.00918.00911.00911.0080007311000
2017-03-0300
2017-03-02918.00918.00918.00918.001000918000
2017-03-0100
2017-02-28912.00912.00912.00912.001000912000
2017-02-27913.00913.00913.00913.001000913000
2017-02-24912.00912.00912.00912.001000912000
2017-02-23912.00913.00912.00913.0020001825000
2017-02-22907.00908.00907.00908.0020001815000
2017-02-21907.00912.00907.00907.0030002726000
2017-02-20917.00918.00909.00914.00100009131000
2017-02-17910.00914.00910.00914.0020001824000
2017-02-16915.00915.00910.00910.0020001825000
2017-02-15909.00910.00906.00910.0060005448000
2017-02-14915.00915.00908.00909.0050004550000
2017-02-13920.00922.00908.00908.001100010042000
2017-02-1000
2017-02-09908.00908.00908.00908.001000908000
2017-02-08911.00912.00911.00912.0040003646000
2017-02-07911.00911.00910.00910.0030002731000
2017-02-06908.00916.00908.00909.0030002733000
2017-02-03909.00909.00908.00908.0020001817000
2017-02-02908.00908.00908.00908.0020001816000
2017-02-0100
2017-01-31908.00908.00904.00904.0030002716000
2017-01-30902.00909.00902.00903.0030002714000
2017-01-27903.00903.00903.00903.001000903000
2017-01-26902.00917.00902.00902.0070006339000
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-20908.00908.00906.00906.0020001814000
2017-01-19911.00923.00911.00923.0020001834000
2017-01-18925.00925.00925.00925.0020001850000
2017-01-17925.00925.00925.00925.0040003700000
2017-01-16915.00915.00910.00910.0050004570000
2017-01-13910.00910.00910.00910.0030002730000
2017-01-12910.00910.00910.00910.001000910000
2017-01-11902.00910.00902.00910.0040003617000
2017-01-10901.00902.00898.00902.0040003600000
2017-01-06898.00898.00898.00898.0020001796000
2017-01-05896.00898.00895.00898.0040003587000
2017-01-04898.00898.00896.00896.0020001794000
2016-12-30898.00898.00898.00898.001000898000
2016-12-2900
2016-12-28896.00896.00896.00896.001000896000
2016-12-27895.00897.00895.00897.0020001792000
2016-12-26897.00897.00897.00897.001000897000
2016-12-22897.00897.00897.00897.0030002691000
2016-12-21894.00894.00894.00894.0080007152000
2016-12-20894.00894.00894.00894.001000894000
2016-12-19898.00899.00894.00894.0050004484000
2016-12-16894.00894.00894.00894.0020001788000
2016-12-15892.00892.00891.00891.0020001783000
2016-12-14898.00898.00892.00892.0060005360000
2016-12-13899.00899.00892.00892.0040003575000
2016-12-12893.00893.00892.00892.0020001785000
2016-12-09900.00900.00893.00893.0040003586000
2016-12-08890.00893.00890.00893.0020001783000
2016-12-07890.00890.00890.00890.001000890000
2016-12-06890.00890.00890.00890.0030002670000
2016-12-05890.00892.00890.00890.0040003562000
2016-12-02893.00893.00889.00889.0040003564000
2016-12-01893.00893.00893.00893.0020001786000
2016-11-30888.00892.00888.00892.0060005338000
2016-11-29889.00889.00888.00888.0060005331000
2016-11-28890.00894.00889.00889.0060005341000
2016-11-25890.00890.00890.00890.0020001780000
2016-11-24889.00893.00889.00890.0090008010000
2016-11-22890.00890.00889.00889.0040003557000
2016-11-21890.00890.00890.00890.001000890000
2016-11-18893.00893.00889.00890.0050004454000
2016-11-17891.00893.00890.00890.0070006235000
2016-11-16891.00894.00891.00891.0030002676000
2016-11-15891.00891.00891.00891.0020001782000
2016-11-14890.00893.00890.00891.0030002674000
2016-11-11889.00889.00889.00889.001000889000
2016-11-10889.00889.00889.00889.001000889000
2016-11-09890.00890.00889.00889.0030002668000
2016-11-08890.00893.00890.00890.0040003563000
2016-11-07890.00890.00890.00890.001000890000
2016-11-04891.00891.00891.00891.001000891000
2016-11-02891.00892.00891.00891.0040003566000
2016-11-01892.00892.00891.00891.0030002675000
2016-10-31892.00892.00892.00892.0040003568000
2016-10-28893.00894.00892.00892.0040003571000
2016-10-2700
2016-10-26892.00892.00892.00892.001000892000
2016-10-25899.00899.00899.00899.001000899000
2016-10-2400
2016-10-2100
2016-10-20892.00892.00892.00892.001000892000
2016-10-19893.00900.00893.00900.0020001793000
2016-10-18901.00901.00893.00893.0030002695000
2016-10-17902.00902.00894.00894.0030002691000
2016-10-14902.00902.00902.00902.001000902000
2016-10-1300
2016-10-12897.00897.00892.00892.0040003578000
2016-10-11891.00891.00891.00891.001000891000
2016-10-07891.00891.00891.00891.001000891000
2016-10-06890.00891.00890.00891.0020001781000
2016-10-05899.00899.00890.00890.0020001789000
2016-10-04899.00899.00899.00899.001000899000
2016-10-03890.00890.00890.00890.001000890000
2016-09-30895.00897.00895.00897.0020001792000
2016-09-2900
2016-09-28895.00895.00890.00895.0030002680000
2016-09-27915.00915.00915.00915.0060005490000
2016-09-26913.00915.00913.00915.0020001828000
2016-09-23912.00912.00912.00912.001000912000
2016-09-21912.00912.00912.00912.001000912000
2016-09-20908.00910.00908.00908.0040003634000
2016-09-16898.00900.00898.00900.0070006294000
2016-09-15899.00900.00899.00900.0040003598000
2016-09-14900.00900.00899.00899.0050004498000
2016-09-13900.00900.00900.00900.001000900000
2016-09-12900.00900.00900.00900.0030002700000
2016-09-09900.00900.00900.00900.0030002700000
2016-09-08900.00900.00900.00900.001000900000
2016-09-07898.00898.00897.00897.0040003589000
2016-09-06900.00900.00900.00900.001000900000
2016-09-05900.00900.00900.00900.0020001800000
2016-09-02900.00906.00900.00906.0020001806000
2016-09-0100
2016-08-31899.00900.00888.00895.0050004481000
2016-08-3000
2016-08-29901.00901.00897.00897.0030002697000
2016-08-26900.00900.00899.00900.0050004498000
2016-08-25909.00909.00899.00899.0080007210000
2016-08-2400
2016-08-23901.00901.00901.00901.001000901000
2016-08-22901.00901.00900.00900.0020001801000
2016-08-19908.00908.00903.00903.0030002718000
2016-08-18915.00915.00915.00915.0020001830000
2016-08-17913.00913.00913.00913.001000913000
2016-08-16924.00924.00910.00910.0070006391000
2016-08-15925.00925.00910.00919.0050004575000
2016-08-12918.00918.00913.00918.0060005503000
2016-08-10919.00919.00919.00919.001000919000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04918.00918.00918.00918.001000918000
2016-08-0300
2016-08-0200
2016-08-01930.00930.00930.00930.001000930000
2016-07-2900
2016-07-2800
2016-07-27920.00920.00920.00920.001000920000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-21931.00931.00920.00920.0020001851000
2016-07-20941.00941.00941.00941.0020001882000
2016-07-19925.00925.00925.00925.0020001850000
2016-07-15933.00933.00920.00920.0020001853000
2016-07-14923.00923.00923.00923.001000923000
2016-07-13915.00930.00915.00930.0020001845000
2016-07-1200
2016-07-11930.00930.00930.00930.001000930000
2016-07-08945.00945.00930.00930.0030002820000
2016-07-07915.00915.00915.00915.001000915000
2016-07-06920.00930.00915.00915.0030002765000
2016-07-0500
2016-07-04920.00920.00920.00920.0020001840000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28920.00920.00920.00920.001000920000
2016-06-27910.00910.00910.00910.001000910000
2016-06-24910.00910.00906.00907.0030002723000
2016-06-2300
2016-06-22917.00917.00917.00917.001000917000
2016-06-21922.00922.00912.00912.0030002756000

   ※ 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