[2924 JQスタンダード] イフジ産業 日足 時系列データ

[2924 JQスタンダード] イフジ産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-0200
2012-08-0100
2012-07-31502.00502.00502.00502.0010050200
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23505.00505.00505.00505.00200101000
2012-07-2000
2012-07-1900
2012-07-18505.00505.00505.00505.00200101000
2012-07-1700
2012-07-1300
2012-07-12520.00520.00510.00510.00700361200
2012-07-1100
2012-07-1000
2012-07-09508.00510.00508.00510.00400203600
2012-07-06504.00504.00504.00504.0010050400
2012-07-05501.00504.00501.00504.00500250800
2012-07-04500.00505.00500.00501.0023001156600
2012-07-03501.00501.00494.00494.0026001288700
2012-07-02498.00500.00496.00500.0027001344700
2012-06-29487.00492.00483.00492.0035001707600
2012-06-28486.00486.00482.00486.001300628900
2012-06-27483.00483.00483.00483.0010048300
2012-06-26484.00489.00482.00483.0023001116900
2012-06-25481.00487.00480.00481.0023001108000
2012-06-22484.00484.00480.00480.00600289100
2012-06-21488.00488.00481.00484.0021001018600
2012-06-20488.00488.00472.00483.0057002730100
2012-06-19490.00490.00488.00488.001300636000
2012-06-18495.00495.00490.00490.0026001284400
2012-06-15494.00496.00490.00495.0097004795600
2012-06-14489.00489.00485.00489.001600782000
2012-06-13490.00490.00489.00489.0022001077000
2012-06-12490.00490.00480.00482.001500726200
2012-06-11488.00488.00481.00482.00800389100
2012-06-08486.00486.00481.00481.00600291100
2012-06-07483.00483.00475.00479.0040001911400
2012-06-06473.00478.00473.00478.001900901200
2012-06-05472.00473.00470.00473.001700800600
2012-06-04480.00480.00462.00475.0029001369400
2012-06-01489.00489.00483.00487.00600292000
2012-05-31485.00490.00479.00488.0043002088500
2012-05-30476.00485.00476.00485.001700815200
2012-05-29470.00471.00468.00468.0024001127600
2012-05-28477.00477.00468.00470.0038001793600
2012-05-25474.00476.00471.00471.0039001847400
2012-05-24474.00475.00467.00470.0027001273300
2012-05-23462.00465.00462.00465.0020092700
2012-05-22469.00469.00464.00464.001100514400
2012-05-21451.00463.00451.00463.001400638500
2012-05-18470.00470.00453.00454.0047002185100
2012-05-17454.00475.00450.00468.0096004452100
2012-05-16457.00466.00451.00457.0074003393800
2012-05-15448.00460.00448.00456.00149006741000
2012-05-14435.00441.00430.00430.0028001215700
2012-05-11435.00436.00435.00435.00300130600
2012-05-10434.00435.00434.00435.0020086900
2012-05-09440.00440.00434.00434.001100480900
2012-05-08436.00436.00436.00436.00900392400
2012-05-07440.00440.00436.00436.0024001050100
2012-05-02441.00445.00440.00440.00300132600
2012-05-01443.00445.00442.00442.001000443500
2012-04-27442.00443.00442.00443.00800353700
2012-04-26442.00442.00442.00442.00400176800
2012-04-25441.00442.00441.00442.00700308900
2012-04-24440.00440.00432.00439.001700740800
2012-04-23442.00448.00441.00441.001100487600
2012-04-20441.00442.00439.00441.001900837700
2012-04-19441.00441.00441.00441.00400176400
2012-04-18439.00441.00439.00440.00700307900
2012-04-17439.00440.00439.00439.00300131800
2012-04-16436.00440.00436.00440.0025001094500
2012-04-13427.00436.00427.00436.00600258300
2012-04-12434.00437.00425.00425.001100472900
2012-04-11434.00436.00430.00430.0028001207900
2012-04-10436.00436.00436.00436.00900392400
2012-04-09439.00439.00438.00439.0045001975400
2012-04-06448.00448.00440.00441.00600265400
2012-04-05444.00447.00439.00447.002000887300
2012-04-04445.00445.00441.00444.001300574400
2012-04-03440.00444.00440.00442.0033001454800
2012-04-02450.00452.00438.00441.0065002897000
2012-03-30457.00457.00451.00452.001700770700
2012-03-29456.00458.00453.00454.0023001050600
2012-03-28448.00458.00448.00454.00110004961600
2012-03-27491.00491.00487.00487.0091004447900
2012-03-26488.00495.00488.00489.0069003380900
2012-03-23488.00488.00486.00488.0039001900300
2012-03-22486.00489.00485.00488.0033001603900
2012-03-21495.00495.00485.00490.0054002637600
2012-03-19490.00498.00484.00494.0082004029000
2012-03-16487.00488.00485.00488.0032001558300
2012-03-15483.00483.00475.00482.0025001200800
2012-03-14478.00480.00478.00480.0042002011600
2012-03-13471.00475.00471.00474.0083003929900
2012-03-12472.00472.00467.00471.0051002396400
2012-03-09462.00464.00460.00464.0088004068700
2012-03-08458.00459.00455.00458.0022001004300
2012-03-07458.00461.00457.00457.001400641400
2012-03-06460.00461.00458.00461.0055002525800
2012-03-05456.00460.00456.00459.0026001190500
2012-03-02454.00456.00452.00456.0025001134300
2012-03-01460.00460.00453.00454.0033001506700
2012-02-29460.00460.00458.00459.0033001515600
2012-02-28459.00459.00457.00459.0030001376600
2012-02-27454.00458.00454.00457.0053002413500
2012-02-24451.00454.00451.00452.0031001401800
2012-02-23451.00451.00450.00451.0025001126300
2012-02-22450.00451.00450.00451.001700766100
2012-02-21449.00450.00449.00450.00700314900
2012-02-20450.00452.00450.00450.0024001082100
2012-02-17446.00450.00446.00450.0034001521100
2012-02-16444.00449.00444.00449.001300580200
2012-02-15445.00449.00445.00448.0034001519100
2012-02-14443.00445.00442.00445.001900843000
2012-02-13444.00444.00443.00443.00400177400
2012-02-10444.00446.00443.00443.002000889400
2012-02-09444.00445.00440.00442.0061002694300
2012-02-08443.00444.00441.00441.001500663900
2012-02-07445.00448.00443.00445.0042001870100
2012-02-06445.00449.00445.00449.0046002061500
2012-02-03446.00446.00442.00445.0055002449700
2012-02-02446.00448.00446.00447.0085003800100
2012-02-01440.00445.00440.00445.0059002603500
2012-01-31433.00440.00432.00440.00229009971800
2012-01-30442.00444.00439.00441.002200972900
2012-01-27438.00441.00438.00439.001000439000
2012-01-26434.00440.00434.00436.0070003072400
2012-01-25442.00442.00430.00435.0099004322300
2012-01-24450.00450.00445.00445.0038001698700
2012-01-23450.00450.00447.00447.002000897400
2012-01-20450.00452.00446.00450.0030001351400
2012-01-19447.00448.00437.00439.0043001902200
2012-01-18450.00450.00441.00447.0053002379600
2012-01-17433.00456.00433.00450.00137006029600
2012-01-16422.00424.00420.00424.001900798800
2012-01-13422.00422.00422.00422.001000422000
2012-01-1200
2012-01-11423.00425.00423.00425.001300550100
2012-01-10430.00431.00430.00431.00500215400
2012-01-06430.00432.00430.00432.00400172400
2012-01-05425.00430.00425.00430.00600257000
2012-01-04426.00427.00426.00426.00500213100
2011-12-3000
2011-12-29421.00425.00420.00425.00500210700
2011-12-28425.00425.00423.00423.00500212000
2011-12-2700
2011-12-26429.00429.00425.00426.00700299600
2011-12-22425.00425.00425.00425.00400170000
2011-12-21421.00421.00420.00421.00700294600
2011-12-20423.00424.00421.00421.00500211500
2011-12-19420.00423.00420.00423.00500210300
2011-12-16419.00419.00419.00419.0010041900
2011-12-15420.00423.00420.00423.00400168400
2011-12-14422.00422.00420.00420.00600252500
2011-12-13441.00441.00418.00420.0044001881500
2011-12-12417.00417.00417.00417.0020083400
2011-12-09416.00416.00416.00416.0010041600
2011-12-08414.00420.00414.00420.002100873100
2011-12-07413.00413.00413.00413.0010041300
2011-12-06416.00416.00416.00416.0020083200
2011-12-05416.00416.00414.00414.00700290400
2011-12-02413.00415.00413.00415.0020082800
2011-12-01413.00416.00413.00416.0020082900
2011-11-3000
2011-11-29415.00415.00413.00413.0020082800
2011-11-28412.00415.00412.00415.00500207000
2011-11-25419.00419.00413.00413.00600250800
2011-11-24412.00417.00411.00417.00700288600
2011-11-22412.00416.00412.00416.0020082800
2011-11-21412.00413.00412.00412.00900371100
2011-11-18413.00413.00413.00413.00300123900
2011-11-17413.00413.00413.00413.0010041300
2011-11-16414.00414.00414.00414.00400165600
2011-11-15415.00419.00415.00419.00400166900
2011-11-1400
2011-11-11416.00416.00413.00413.00500207700
2011-11-10418.00420.00412.00412.002100875300
2011-11-09420.00421.00420.00420.00300126100
2011-11-08420.00420.00420.00420.0010042000
2011-11-0700
2011-11-04423.00423.00418.00418.00400168100
2011-11-02420.00420.00416.00416.00500208500
2011-11-01420.00420.00419.00420.001900797900
2011-10-31423.00423.00420.00420.0020084300
2011-10-2800
2011-10-27424.00424.00424.00424.0010042400
2011-10-26424.00424.00424.00424.0020084800
2011-10-25424.00424.00424.00424.00500212000
2011-10-24424.00425.00417.00424.00900378800
2011-10-2100
2011-10-20417.00417.00416.00416.00300124900
2011-10-19418.00419.00418.00418.00300125500
2011-10-18418.00419.00418.00419.00400167300
2011-10-17423.00423.00416.00418.00500209600
2011-10-14415.00425.00411.00425.002400997800
2011-10-13415.00415.00415.00415.0020083000
2011-10-12414.00414.00414.00414.00300124200
2011-10-11415.00415.00413.00413.0020082800
2011-10-07411.00413.00411.00413.00700287900
2011-10-06423.00423.00412.00412.00400166100
2011-10-05418.00418.00417.00417.00500208900
2011-10-04413.00444.00411.00434.0026001110400
2011-10-03420.00420.00420.00420.001300546000
2011-09-3000
2011-09-29420.00420.00420.00420.0010042000
2011-09-2800
2011-09-27412.00412.00412.00412.00600247200
2011-09-26423.00423.00423.00423.00600253800
2011-09-22414.00419.00414.00419.00400166500
2011-09-21417.00425.00417.00425.00900377900
2011-09-20411.00411.00410.00410.00500205200
2011-09-1600
2011-09-15410.00410.00410.00410.00500205000
2011-09-14410.00410.00410.00410.001000410000
2011-09-13416.00429.00416.00417.00400167900
2011-09-12409.00433.00409.00414.001200515300
2011-09-09409.00409.00409.00409.0010040900
2011-09-08413.00413.00412.00412.00600247300
2011-09-07416.00416.00416.00416.001100457600
2011-09-06409.00410.00409.00410.001800736900
2011-09-05414.00414.00409.00409.0026001067300
2011-09-02420.00420.00420.00420.00300126000
2011-09-01412.00420.00412.00416.00900374300
2011-08-31417.00417.00417.00417.0020083400
2011-08-30418.00418.00418.00418.00400167200
2011-08-29418.00420.00418.00420.00300125800
2011-08-26420.00420.00420.00420.0010042000
2011-08-25423.00424.00420.00424.00900380600
2011-08-24420.00420.00420.00420.00300126000
2011-08-23418.00419.00418.00419.0020083700
2011-08-22423.00423.00420.00420.0020084300
2011-08-19420.00424.00420.00420.00400168400
2011-08-18423.00423.00423.00423.0010042300
2011-08-1700
2011-08-16419.00422.00419.00422.00300126300
2011-08-15422.00425.00422.00425.0020084700
2011-08-12412.00416.00412.00416.0020082800
2011-08-11409.00409.00409.00409.0020081800
2011-08-10420.00420.00409.00409.001800741900
2011-08-09416.00416.00409.00416.002400986600
2011-08-08416.00420.00416.00418.00400167200
2011-08-05417.00423.00416.00416.00400167300
2011-08-0400
2011-08-03423.00423.00423.00423.0020084600
2011-08-02427.00429.00427.00429.0020085600
2011-08-01429.00429.00429.00429.0010042900

   ※ 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。 

Twitter