[2925 JQスタンダード] ピックルス 日足 時系列データ

[2925 JQスタンダード] ピックルス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12774.00786.00751.00755.0094007150800
2013-07-11800.00839.00739.00789.002120016567400
2013-07-10756.00839.00752.00795.002190017528400
2013-07-09741.00765.00741.00760.00112008390600
2013-07-08780.00788.00741.00747.003890029552900
2013-07-05720.00767.00705.00750.0010080073789000
2013-07-04718.00743.00700.00743.008670063433200
2013-07-03638.00643.00630.00643.0035002230400
2013-07-02620.00640.00620.00630.0048003022800
2013-07-01610.00619.00605.00619.001600974900
2013-06-28620.00622.00606.00606.001500921900
2013-06-27598.00610.00598.00610.001100665200
2013-06-26599.00610.00595.00610.00700420300
2013-06-25603.00625.00594.00622.0026001576600
2013-06-24610.00610.00610.00610.00600366000
2013-06-21610.00616.00592.00610.0043002593300
2013-06-20623.00624.00623.00624.001300810000
2013-06-19637.00639.00621.00627.0049003085600
2013-06-18640.00640.00635.00636.001100702900
2013-06-17619.00640.00602.00640.0030001842700
2013-06-14596.00620.00594.00620.0096005820600
2013-06-13608.00608.00576.00581.0044002564300
2013-06-12598.00609.00598.00609.0018001078300
2013-06-11588.00609.00588.00598.0023001366500
2013-06-10565.00588.00565.00588.00124007163800
2013-06-07572.00572.00546.00550.00158008885200
2013-06-06606.00606.00584.00584.00102006075100
2013-06-05616.00620.00610.00610.0045002768000
2013-06-04617.00620.00584.00615.00111006751100
2013-06-03629.00630.00621.00623.0017001065300
2013-05-31623.00629.00622.00628.001400875000
2013-05-30644.00644.00612.00623.0066004121500
2013-05-29628.00649.00627.00635.0058003675700
2013-05-28639.00639.00626.00633.0054003413200
2013-05-27630.00633.00617.00633.0042002625200
2013-05-24639.00645.00614.00644.00149009337100
2013-05-23676.00680.00641.00642.00118007704200
2013-05-22683.00683.00665.00673.0057003875100
2013-05-21662.00679.00662.00678.0075005015600
2013-05-20641.00658.00641.00658.0058003756300
2013-05-17623.00635.00618.00635.0050003116400
2013-05-16637.00644.00610.00616.001890011829700
2013-05-15648.00665.00635.00640.001740011227000
2013-05-14666.00666.00647.00648.001660010797100
2013-05-13681.00685.00660.00666.00120008071500
2013-05-10682.00690.00675.00680.0048003263200
2013-05-09683.00690.00680.00680.0049003339800
2013-05-08681.00700.00677.00690.0094006477400
2013-05-07675.00690.00675.00688.00127008663900
2013-05-02680.00680.00666.00669.0062004166600
2013-05-01690.00690.00680.00685.0049003371100
2013-04-30689.00698.00678.00684.0028001907400
2013-04-26703.00703.00684.00689.0078005444800
2013-04-25709.00720.00672.00677.003790026499400
2013-04-24678.00695.00670.00694.001850012590200
2013-04-23640.00676.00640.00660.003010019694300
2013-04-22600.00640.00600.00627.003270020328300
2013-04-19580.00600.00580.00592.0094005594000
2013-04-18598.00600.00580.00580.00103006113600
2013-04-17588.00615.00588.00590.003510021007700
2013-04-16595.00595.00575.00588.002160012641400
2013-04-15580.00610.00580.00599.002450014536100
2013-04-12572.00577.00569.00574.0058003326300
2013-04-11573.00574.00564.00573.0081004628000
2013-04-10564.00574.00561.00570.0055003113800
2013-04-09567.00567.00560.00562.0063003548400
2013-04-08565.00570.00557.00568.00102005735600
2013-04-05570.00576.00561.00563.00138007859700
2013-04-04570.00570.00544.00559.00107005917200
2013-04-03570.00575.00560.00570.0033001867400
2013-04-02541.00569.00536.00569.0076004163900
2013-04-01577.00578.00553.00560.0091005202900
2013-03-29582.00582.00578.00581.0043002494400
2013-03-28590.00597.00581.00581.0023001355000
2013-03-27582.00590.00582.00587.0034001995600
2013-03-26580.00586.00580.00584.0053003084100
2013-03-25589.00590.00571.00575.00158009175900
2013-03-22583.00583.00572.00572.0084004851800
2013-03-21585.00590.00580.00582.00135007901200
2013-03-19587.00587.00583.00583.0094005497500
2013-03-18590.00590.00585.00589.0056003298200
2013-03-15589.00590.00581.00585.00129007583100
2013-03-14584.00588.00576.00588.0031001812100
2013-03-13580.00584.00575.00584.0054003131600
2013-03-12578.00584.00570.00579.0083004804800
2013-03-11560.00583.00560.00566.002170012438400
2013-03-08550.00555.00548.00552.0039002151600
2013-03-07541.00548.00540.00548.0033001792100
2013-03-06543.00545.00535.00540.0059003172000
2013-03-05540.00540.00533.00540.0053002854600
2013-03-04528.00538.00528.00530.0040002130900
2013-03-01530.00530.00524.00525.0048002524000
2013-02-28532.00544.00525.00527.00137007240200
2013-02-27541.00542.00530.00538.0047002509900
2013-02-26533.00544.00530.00541.0050002681600
2013-02-25547.00550.00527.00536.0090004885700
2013-02-22544.00545.00539.00545.0046002496100
2013-02-21544.00544.00537.00538.0021001133700
2013-02-20542.00543.00531.00543.0043002325100
2013-02-19532.00540.00532.00540.001700907400
2013-02-18526.00532.00524.00528.0062003264900
2013-02-15537.00537.00526.00526.0062003299200
2013-02-14540.00540.00523.00537.0032001705700
2013-02-13545.00547.00540.00545.0074004018200
2013-02-12559.00563.00541.00556.0099005485900
2013-02-08573.00573.00559.00559.0043002449100
2013-02-07561.00567.00561.00567.0041002311700
2013-02-06569.00569.00555.00567.0065003649100
2013-02-05560.00574.00557.00562.00109006169400
2013-02-04569.00575.00568.00575.0040002286700
2013-02-01574.00577.00568.00568.001300744300
2013-01-31564.00570.00564.00566.0049002770400
2013-01-30561.00580.00561.00565.00146008299200
2013-01-29550.00557.00548.00557.0075004148600
2013-01-28548.00548.00540.00548.0062003378400
2013-01-25549.00550.00545.00548.0064003513300
2013-01-24543.00544.00542.00542.00300162900
2013-01-23553.00553.00544.00544.0034001865400
2013-01-22544.00550.00540.00549.0048002615900
2013-01-21535.00547.00534.00545.0036001942400
2013-01-18530.00534.00526.00534.0058003069800
2013-01-17531.00533.00528.00530.0039002065300
2013-01-16537.00539.00528.00528.0050002664900
2013-01-15525.00540.00522.00534.003330017647800
2013-01-11557.00557.00536.00545.00161008783800
2013-01-10569.00569.00551.00555.001840010292300
2013-01-09566.00575.00565.00574.0059003367100
2013-01-08570.00570.00555.00565.0033001858700
2013-01-07553.00580.00553.00576.002680015106100
2013-01-04525.00549.00524.00548.00134007181500
2012-12-28528.00530.00515.00517.00131006848800
2012-12-27533.00538.00533.00533.001700909900
2012-12-26525.00537.00525.00537.0036001918000
2012-12-25523.00525.00520.00524.0089004647600
2012-12-21531.00537.00524.00524.00139007353700
2012-12-20541.00541.00534.00537.0032001722600
2012-12-19549.00549.00540.00540.0056003045800
2012-12-18545.00549.00541.00548.0091004962100
2012-12-17534.00545.00534.00540.00104005600600
2012-12-14526.00526.00526.00526.001200631200
2012-12-13514.00517.00514.00517.0031001594300
2012-12-12516.00516.00513.00513.0035001803000
2012-12-11523.00523.00513.00520.0046002384900
2012-12-10521.00531.00511.00523.00104005376400
2012-12-07535.00535.00520.00520.0067003525400
2012-12-06540.00544.00533.00533.0040002158500
2012-12-05535.00540.00533.00536.0027001449200
2012-12-04532.00550.00531.00540.0074003994100
2012-12-03520.00531.00518.00528.0066003477300
2012-11-30509.00516.00509.00516.0025001281000
2012-11-29512.00512.00509.00509.00200102100
2012-11-28512.00515.00503.00508.0023001169000
2012-11-27502.00502.00502.00502.00700351400
2012-11-26517.00517.00501.00503.0040002017100
2012-11-22505.00515.00505.00515.001600815400
2012-11-21495.00510.00495.00505.001300656600
2012-11-20503.00503.00495.00495.001700848400
2012-11-19497.00504.00496.00504.00400199400
2012-11-16500.00500.00490.00498.001100546200
2012-11-15495.00503.00487.00503.0042002091800
2012-11-14524.00524.00485.00488.002470012414100
2012-11-13500.00527.00490.00527.00111005567600
2012-11-12500.00500.00482.00498.0029001430200
2012-11-09489.00500.00480.00500.0058002847500
2012-11-08505.00508.00490.00500.0066003292100
2012-11-07537.00537.00503.00520.0028001460800
2012-11-06505.00538.00500.00527.00170008838700
2012-11-05474.00512.00474.00500.0097004817400
2012-11-02462.00486.00462.00471.00155007408300
2012-11-01448.00465.00442.00461.0065002955300
2012-10-31446.00450.00421.00448.0047002075100
2012-10-30453.00453.00448.00448.00900404900
2012-10-29458.00458.00450.00454.0028001274800
2012-10-26456.00461.00456.00456.0022001005500
2012-10-25460.00461.00460.00461.0025001151500
2012-10-24452.00452.00448.00448.00900405400
2012-10-23465.00465.00450.00452.001600729700
2012-10-22458.00465.00457.00465.001000461000
2012-10-19465.00465.00463.00463.0022001021500
2012-10-18458.00466.00452.00466.001500687000
2012-10-17466.00467.00460.00460.0026001208200
2012-10-16470.00472.00469.00469.0060002819300
2012-10-15487.00487.00465.00470.00115005433600
2012-10-12460.00493.00460.00492.0048002297500
2012-10-11463.00463.00442.00455.0056002544800
2012-10-10485.00485.00460.00461.0083003907900
2012-10-09460.00516.00451.00472.003810018491600
2012-10-05455.00464.00432.00437.00169007548000
2012-10-04400.00409.00400.00409.001500604000
2012-10-03402.00405.00398.00399.002500999600
2012-10-02410.00410.00404.00405.00400162900
2012-10-01402.00402.00401.00401.00800321200
2012-09-28400.00402.00400.00402.001100440400
2012-09-27401.00403.00401.00401.00300120500
2012-09-26405.00405.00402.00402.00400161100
2012-09-25404.00404.00403.00403.00300121100
2012-09-24402.00404.00402.00404.00900362000
2012-09-21402.00403.00401.00403.00700281200
2012-09-20404.00404.00404.00404.0010040400
2012-09-19402.00402.00402.00402.00300120600
2012-09-18402.00403.00402.00402.002300925300
2012-09-14403.00403.00400.00400.0027001085800
2012-09-13400.00403.00400.00403.00600241300
2012-09-12399.00399.00399.00399.0020079800
2012-09-11403.00403.00403.00403.001200483600
2012-09-10395.00403.00389.00403.0043001688700
2012-09-07397.00398.00396.00396.00800317700
2012-09-0600
2012-09-05395.00400.00395.00395.002200869700
2012-09-04403.00403.00400.00400.00400160300
2012-09-0300
2012-08-31400.00410.00400.00400.00800322000
2012-08-30420.00420.00399.00399.0037001524000
2012-08-29403.00403.00402.00402.00700281600
2012-08-28403.00404.00402.00403.001900765700
2012-08-27413.00413.00413.00413.00500206500
2012-08-24410.00410.00410.00410.002300943000
2012-08-23415.00415.00413.00414.001400580000
2012-08-22418.00418.00413.00415.001000414600
2012-08-21413.00419.00413.00418.00500208200
2012-08-20416.00416.00415.00415.00500207800
2012-08-17415.00415.00411.00415.001400577300
2012-08-16413.00415.00411.00415.001700699800
2012-08-15411.00419.00411.00419.001800742500
2012-08-14408.00408.00407.00407.001200488500
2012-08-13400.00407.00400.00407.001400561500
2012-08-10400.00400.00400.00400.001400560000
2012-08-09398.00398.00398.00398.0010039800
2012-08-08400.00400.00396.00396.001500597700
2012-08-07395.00395.00395.00395.001700671500
2012-08-06402.00402.00390.00392.002200868600
2012-08-03398.00398.00395.00395.001600633700
2012-08-02401.00403.00400.00403.00400160600
2012-08-01407.00407.00397.00407.001200481700
2012-07-31409.00409.00397.00409.0044001767800
2012-07-30410.00415.00410.00411.001300533900
2012-07-27418.00418.00418.00418.00300125400
2012-07-26422.00422.00410.00410.00300125400
2012-07-25417.00418.00417.00418.00300125200
2012-07-24421.00421.00414.00414.00400167700
2012-07-23418.00422.00409.00422.001100455400
2012-07-20415.00427.00415.00425.00700292700
2012-07-19415.00423.00415.00423.00500208300
2012-07-18430.00430.00416.00416.0051002149000
2012-07-17428.00430.00425.00430.001400599000
2012-07-13435.00436.00431.00436.00600260400
2012-07-12436.00437.00428.00428.0057002462400
2012-07-11436.00437.00436.00436.00900392500
2012-07-10435.00438.00431.00431.0066002862500
2012-07-09440.00440.00435.00436.0079003463500

   ※ 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