[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 
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
2016-06-20932.00932.00932.00932.0020001864000
2016-06-17916.00917.00916.00917.0020001833000
2016-06-16911.00911.00901.00901.0020001812000
2016-06-15901.00901.00901.00901.001000901000
2016-06-14905.00905.00901.00901.0030002707000
2016-06-13910.00925.00906.00906.0060005476000
2016-06-10915.00915.00910.00910.0020001825000
2016-06-09907.00907.00907.00907.0040003628000
2016-06-0800
2016-06-07918.00918.00918.00918.001000918000
2016-06-06913.00928.00913.00928.0020001841000
2016-06-03918.00918.00904.00904.0030002727000
2016-06-02910.00910.00910.00910.001000910000
2016-06-01911.00911.00910.00910.0020001821000
2016-05-31910.00913.00910.00910.0050004553000
2016-05-30909.00909.00904.00904.0070006342000
2016-05-27904.00904.00904.00904.0020001808000
2016-05-26910.00910.00910.00910.001000910000
2016-05-25914.00915.00905.00905.0070006357000
2016-05-24913.00913.00913.00913.001000913000
2016-05-23908.00908.00905.00905.0070006346000
2016-05-2000
2016-05-19912.00915.00910.00910.0030002737000
2016-05-18920.00920.00920.00920.001000920000
2016-05-17915.00915.00905.00905.0030002726000
2016-05-16936.00936.00905.00905.0070006415000
2016-05-13930.00930.00928.00928.0020001858000
2016-05-1200
2016-05-1100
2016-05-10920.00920.00920.00920.001000920000
2016-05-0900
2016-05-0600
2016-05-02920.00920.00920.00920.001000920000
2016-04-2800
2016-04-27935.00935.00935.00935.001000935000
2016-04-26920.00920.00920.00920.001000920000
2016-04-2500
2016-04-2200
2016-04-21915.00929.00915.00928.0030002772000
2016-04-20911.00925.00911.00925.0020001836000
2016-04-19950.00950.00950.00950.0020001900000
2016-04-18940.00940.00940.00940.001000940000
2016-04-15940.00940.00940.00940.001000940000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-04949.00949.00949.00949.001000949000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29943.00943.00943.00943.001000943000
2016-03-2800
2016-03-25940.00955.00930.00953.0050004718000
2016-03-24939.00939.00939.00939.001000939000
2016-03-23927.00927.00927.00927.001000927000
2016-03-22933.00938.00923.00926.0040003720000
2016-03-18932.00935.00923.00933.0050004655000
2016-03-17925.00948.00925.00933.0030002806000
2016-03-16938.00938.00938.00938.001000938000
2016-03-15938.00938.00938.00938.001000938000
2016-03-14930.00930.00930.00930.001000930000
2016-03-11930.00930.00930.00930.001000930000
2016-03-10930.00930.00930.00930.0020001860000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26950.00950.00950.00950.001000950000
2016-02-2500
2016-02-2400
2016-02-23950.00950.00950.00950.0020001900000
2016-02-2200
2016-02-19908.00908.00908.00908.001000908000
2016-02-18949.00949.00949.00949.0020001898000
2016-02-17947.00947.00947.00947.001000947000
2016-02-16940.00940.00940.00940.001000940000
2016-02-15936.00936.00936.00936.001000936000
2016-02-12911.00911.00910.00910.0020001821000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-04947.00947.00944.00944.0020001891000
2016-02-03929.00944.00929.00944.0020001873000
2016-02-02930.00930.00930.00930.001000930000
2016-02-01911.00923.00911.00922.0040003667000
2016-01-29926.00949.00911.00911.0050004657000
2016-01-2800
2016-01-2700
2016-01-26935.00935.00935.00935.001000935000
2016-01-25935.00935.00935.00935.0020001870000
2016-01-22905.00905.00905.00905.001000905000
2016-01-21908.00908.00907.00907.0020001815000
2016-01-20909.00909.00908.00909.0040003635000
2016-01-19921.00921.00911.00911.0060005509000
2016-01-18930.00930.00930.00930.0040003720000
2016-01-15928.00928.00920.00920.0040003704000
2016-01-14917.00917.00916.00916.0020001833000
2016-01-13907.00920.00907.00920.0060005484000
2016-01-12921.00921.00915.00915.0040003673000
2016-01-08925.00925.00925.00925.0030002775000
2016-01-07930.00930.00930.00930.001000930000
2016-01-06930.00930.00930.00930.001000930000
2016-01-05950.00950.00950.00950.001000950000
2016-01-04950.00950.00950.00950.001000950000
2015-12-3000
2015-12-2900
2015-12-28950.00950.00950.00950.001000950000
2015-12-25950.00950.00941.00941.0060005675000
2015-12-24941.00942.00941.00941.0030002824000
2015-12-22945.00945.00945.00945.0020001890000
2015-12-21942.00945.00937.00937.0040003769000
2015-12-18942.00942.00942.00942.001000942000
2015-12-17942.00942.00942.00942.0030002826000
2015-12-16930.00933.00930.00933.0030002793000
2015-12-15926.00929.00918.00924.0050004623000
2015-12-14916.00916.00915.00915.0030002747000
2015-12-11929.00929.00919.00919.0020001848000
2015-12-10930.00930.00930.00930.0030002790000
2015-12-09917.00933.00917.00933.0030002768000
2015-12-08916.00916.00916.00916.0020001832000
2015-12-07918.00918.00918.00918.0020001836000
2015-12-04920.00920.00920.00920.0030002760000
2015-12-03921.00921.00920.00920.0030002762000
2015-12-02922.00923.00922.00923.0030002767000
2015-12-01922.00929.00922.00929.0040003697000
2015-11-30926.00926.00926.00926.001000926000
2015-11-27928.00928.00928.00928.001000928000

   ※ 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