[2925 JQスタンダード] ピックルスコーポレーション 日足 時系列データ

[2925 JQスタンダード] ピックルスコーポレーション (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021517.001517.001491.001492.0052007819700
2016-12-011530.001544.001502.001518.001330020175300
2016-11-301452.001550.001452.001550.002450036556300
2016-11-291450.001464.001450.001452.0048006986700
2016-11-281435.001468.001435.001450.0037005342400
2016-11-251430.001459.001421.001433.0046006603500
2016-11-241421.001431.001421.001425.00760010836700
2016-11-221426.001426.001405.001420.00720010211000
2016-11-211398.001449.001382.001426.003160044470500
2016-11-181471.001499.001469.001488.0053007821300
2016-11-171485.001487.001468.001482.0039005771300
2016-11-161486.001491.001480.001489.0048007127800
2016-11-151506.001506.001463.001489.0053007830200
2016-11-141506.001506.001472.001506.00730010923800
2016-11-111493.001500.001470.001476.0057008466100
2016-11-101515.001515.001491.001491.00670010077800
2016-11-091525.001550.001401.001445.002250032953500
2016-11-081542.001542.001523.001523.0044006759400
2016-11-071503.001531.001503.001531.0041006227000
2016-11-041532.001532.001490.001503.00890013447700
2016-11-021578.001578.001530.001539.002430037605100
2016-11-011600.001601.001592.001595.00680010871500
2016-10-311603.001610.001600.001600.00820013153200
2016-10-281598.001607.001593.001604.0052008322700
2016-10-271588.001601.001579.001601.001600025385100
2016-10-261599.001607.001593.001600.00760012160300
2016-10-251602.001607.001595.001597.0047007522800
2016-10-241599.001616.001593.001613.00770012382900
2016-10-211625.001625.001590.001599.001340021539700
2016-10-201620.001620.001590.001600.002310036958900
2016-10-191645.001656.001606.001627.002550041508200
2016-10-181601.001663.001601.001650.001970032224400
2016-10-171591.001603.001591.001603.001330021223300
2016-10-141583.001601.001583.001598.001020016259700
2016-10-131600.001603.001586.001595.00710011329800
2016-10-121620.001620.001601.001603.00970015591700
2016-10-111577.001625.001577.001623.001430022932000
2016-10-071600.001600.001561.001575.001910030260800
2016-10-061612.001627.001602.001602.00920014822800
2016-10-051634.001634.001619.001629.003050049471400
2016-10-041620.001642.001620.001639.001280020834100
2016-10-031652.001668.001618.001629.002110034439500
2016-09-301620.001638.001551.001620.0078400126082400
2016-09-291729.001776.001642.001700.004420075671200
2016-09-281730.001733.001705.001715.001170020091200
2016-09-271740.001749.001680.001716.002120036522700
2016-09-261677.001747.001655.001725.003680062488500
2016-09-231581.001662.001568.001657.004640075336700
2016-09-211550.001589.001549.001576.002310036153400
2016-09-201520.001530.001500.001530.00840012741400
2016-09-161505.001515.001490.001495.0060008993000
2016-09-151504.001514.001498.001511.001020015323700
2016-09-141471.001500.001471.001474.0062009218400
2016-09-131481.001491.001467.001467.001380020390500
2016-09-121483.001508.001475.001505.001080016121400
2016-09-091498.001500.001457.001500.001090016194000
2016-09-081483.001510.001483.001505.00850012741300
2016-09-071470.001485.001470.001475.0042006200400
2016-09-061451.001490.001437.001477.001820026406100
2016-09-051520.001520.001451.001452.002670039327800
2016-09-021515.001530.001500.001517.00690010421100
2016-09-011535.001549.001535.001540.0031004763300
2016-08-311567.001584.001501.001535.001170018165200
2016-08-301526.001600.001511.001595.002350036807300
2016-08-291462.001524.001462.001524.00720010782500
2016-08-261462.001474.001462.001462.00750011018500
2016-08-251463.001489.001463.001474.00770011351200
2016-08-241470.001480.001450.001463.00890013066700
2016-08-231430.001469.001426.001467.00900013030700
2016-08-221400.001412.001400.001412.0042005892200
2016-08-191390.001399.001390.001397.0033004593600
2016-08-181401.001401.001390.001390.0060008356600
2016-08-171390.001409.001378.001391.0056007784200
2016-08-161385.001401.001385.001390.0056007803700
2016-08-151435.001435.001397.001400.0043006078000
2016-08-121399.001426.001397.001426.00740010396700
2016-08-101395.001399.001375.001399.0065009012800
2016-08-091376.001401.001376.001400.0058008073200
2016-08-081412.001421.001367.001392.00750010434300
2016-08-051411.001451.001382.001391.002030028590300
2016-08-041430.001432.001413.001429.00790011269200
2016-08-031409.001446.001409.001425.0058008271300
2016-08-021428.001465.001424.001439.001560022585400
2016-08-011430.001430.001406.001423.001100015642800
2016-07-291388.001437.001386.001437.001440020207400
2016-07-281395.001395.001377.001388.0068009420400
2016-07-271419.001419.001371.001399.002170030094900
2016-07-261404.001405.001390.001395.00760010624100
2016-07-251450.001451.001408.001408.001300018545600
2016-07-221493.001493.001452.001458.00770011341800
2016-07-211485.001513.001473.001496.002310034511000
2016-07-201375.001465.001375.001465.001900027123900
2016-07-191368.001398.001366.001390.00790010901700
2016-07-151412.001412.001376.001388.001290017990900
2016-07-141400.001423.001395.001417.001500021102700
2016-07-131449.001449.001375.001394.003370047248800
2016-07-121475.001475.001399.001427.006830098136400
2016-07-111540.001540.001489.001489.001850028056400
2016-07-081532.001582.001506.001506.002690041518000
2016-07-071550.001629.001500.001550.0097400152394100
2016-07-061500.001544.001496.001534.005190078380500
2016-07-051469.001550.001469.001510.005950088662600
2016-07-041385.001477.001385.001439.0093500133348900
2016-07-011390.001390.001344.001365.004120056238200
2016-06-301391.001395.001371.001381.003470048067400
2016-06-291390.001460.001371.001375.00167900236207600
2016-06-281149.001218.001130.001210.002230025982100
2016-06-271093.001149.001093.001149.0057006422900
2016-06-241132.001135.001070.001100.001460016162100
2016-06-231150.001150.001112.001135.0050005680800
2016-06-221157.001157.001138.001153.0082009450000
2016-06-211143.001164.001123.001164.0085009739000
2016-06-201091.001143.001091.001143.0042004657500
2016-06-171080.001088.001080.001088.0018001951400
2016-06-161126.001126.001072.001072.001350014775400
2016-06-151113.001140.001113.001125.0042004722700
2016-06-141162.001162.001113.001140.001790020336000
2016-06-131165.001180.001160.001165.001250014584900
2016-06-101149.001151.001149.001151.001110012759600
2016-06-091150.001164.001134.001151.00900010310600
2016-06-081151.001153.001139.001146.00990011365700
2016-06-071145.001164.001135.001151.001230014097900
2016-06-061150.001150.001131.001148.0053006062200
2016-06-031158.001158.001138.001150.0028003204300
2016-06-021156.001160.001140.001141.001250014350900
2016-06-011171.001171.001162.001162.0031003623600
2016-05-311185.001185.001178.001178.0051006022200
2016-05-301184.001189.001179.001181.0055006507400
2016-05-271177.001180.001173.001179.0038004464500
2016-05-261183.001183.001170.001179.0028003287300
2016-05-251181.001190.001167.001186.0048005651400
2016-05-241210.001211.001180.001181.0044005271700
2016-05-231255.001255.001198.001198.00890010946200
2016-05-201190.001220.001190.001198.0066007888900
2016-05-191200.001200.001188.001194.0038004533900
2016-05-181219.001219.001190.001192.001010012176300
2016-05-171186.001191.001168.001189.0056006594400
2016-05-161171.001178.001167.001174.0033003862900
2016-05-131200.001200.001185.001185.0059007051900
2016-05-121220.001220.001182.001191.0021002518900
2016-05-111240.001241.001180.001205.001200014589400
2016-05-101245.001245.001238.001238.0018002233200
2016-05-091260.001260.001236.001245.0028003510600
2016-05-061260.001260.001260.001260.008001008000
2016-05-021260.001260.001230.001259.0033004096900
2016-04-281255.001265.001229.001265.0037004609800
2016-04-271230.001242.001230.001240.0011001363300
2016-04-261273.001279.001222.001226.00850010720300
2016-04-251270.001280.001270.001272.0036004583300
2016-04-221271.001290.001271.001272.001150014705500
2016-04-211320.001321.001278.001293.001040013572000
2016-04-201304.001311.001282.001287.001000012948200
2016-04-191268.001305.001262.001300.002780035794800
2016-04-181210.001268.001210.001245.002670032938000
2016-04-151170.001199.001145.001199.004280049925500
2016-04-141045.001050.001043.001050.0012001257500
2016-04-131050.001050.001025.001025.0015001572500
2016-04-121049.001049.001017.001017.00900922500
2016-04-111040.001041.001017.001017.0019001971500
2016-04-081031.001031.001005.001008.0027002725000
2016-04-071030.001049.001030.001036.0012001255600
2016-04-061040.001045.001036.001036.0023002391800
2016-04-051032.001041.001031.001036.0029003013000
2016-04-041040.001049.001032.001032.0023002396300
2016-04-011041.001049.001035.001035.00600624500
2016-03-311040.001069.001039.001050.0039004131300
2016-03-301045.001045.001032.001036.00900933100
2016-03-291032.001078.001032.001045.0025002620100
2016-03-281050.001050.001030.001030.00600620400
2016-03-251070.001070.001050.001050.00500529200
2016-03-241060.001060.001043.001043.00400420600
2016-03-231071.001080.001071.001072.0026002792700
2016-03-221070.001072.001070.001071.0059006313900
2016-03-181065.001065.001050.001063.0020002124800
2016-03-171070.001077.001070.001070.00900965000
2016-03-161050.001070.001050.001070.0023002436100
2016-03-151050.001050.001050.001050.00100105000
2016-03-141054.001054.001023.001050.0053005528900
2016-03-111020.001032.001020.001020.0017001735500
2016-03-101020.001020.001020.001020.00100102000
2016-03-091023.001023.001020.001020.0014001428700
2016-03-081040.001040.001040.001040.00100104000
2016-03-071035.001040.001020.001020.0029002994100
2016-03-041000.001021.001000.001021.0024002409300
2016-03-031016.001021.001016.001016.0016001626700
2016-03-021020.001020.001020.001020.00600612000
2016-03-011019.001040.001010.001013.0058005940900
2016-02-291010.001012.00989.00989.0025002523600
2016-02-26986.001000.00986.00993.0027002684000
2016-02-25982.00990.00980.00990.0012001180500
2016-02-241010.001020.00992.00996.0039003915000
2016-02-231021.001021.001010.001010.0032003240000
2016-02-221060.001060.001021.001021.0032003377400
2016-02-191004.001022.001000.001000.00900911200
2016-02-181010.001011.001010.001010.0041004141200
2016-02-17997.001004.00990.00990.0051005086000
2016-02-161004.001010.001004.001004.002040020484200
2016-02-15980.001000.00960.00967.0050004909500
2016-02-12905.00953.00905.00940.001990018232000
2016-02-101002.001012.00980.001002.0097009679300
2016-02-091023.001023.001005.001010.001210012294200
2016-02-081022.001025.001022.001025.0062006343400
2016-02-051040.001041.001021.001022.001260013063700
2016-02-041063.001063.001031.001045.0029003028600
2016-02-031046.001050.001030.001035.0079008197100
2016-02-021060.001061.001048.001061.0038004016900
2016-02-011036.001064.001036.001060.001950020628500
2016-01-291020.001035.001020.001035.0037003805800
2016-01-28999.001024.00999.001024.0056005691100
2016-01-271015.001015.001011.001014.00900911200
2016-01-261013.001025.00980.001000.0064006390000
2016-01-251014.001014.00994.001014.0042004216300
2016-01-22993.001011.00993.001011.0053005298400
2016-01-211017.001018.00980.001013.0091009162900
2016-01-201001.001028.00986.00987.0083008310800
2016-01-191000.001015.001000.001015.0029002924400
2016-01-181001.001018.001000.001018.0092009300000
2016-01-151019.001021.001016.001020.0020002038300
2016-01-141036.001043.001017.001030.0097009967900
2016-01-131069.001069.001030.001040.001160012067700
2016-01-121057.001092.001035.001039.001780018867900
2016-01-081110.001118.001110.001113.0084009339000
2016-01-071109.001116.001083.001109.0052005704100
2016-01-061102.001118.001091.001109.0035003862400
2016-01-051090.001099.001073.001096.0034003700600
2016-01-041111.001111.001090.001090.0035003847600
2015-12-301116.001123.001110.001112.0037004123300
2015-12-291140.001150.001095.001119.0085009567900
2015-12-281129.001129.001111.001111.0012001335100
2015-12-251073.001097.001073.001082.0041004461600
2015-12-241130.001135.001095.001095.0055006157700
2015-12-221148.001148.001115.001135.0024002716100
2015-12-211150.001150.001103.001129.0062007057900
2015-12-181082.001105.001070.001101.0037004049600
2015-12-171095.001099.001079.001090.0030003257300
2015-12-161064.001070.001057.001070.0023002449000
2015-12-151074.001086.001051.001057.0060006378800
2015-12-141070.001077.001052.001075.0079008439400
2015-12-111077.001100.001077.001100.0030003263200
2015-12-101099.001100.001087.001100.00700765000
2015-12-091085.001105.001085.001102.0045004950200
2015-12-081100.001125.001075.001085.0080008776500
2015-12-071065.001085.001065.001085.0023002473400
2015-12-041070.001071.001062.001064.0038004057600
2015-12-031062.001079.001061.001075.0043004603200
2015-12-021059.001066.001043.001055.0035003697500
2015-12-011056.001060.001027.001060.0057006004200
2015-11-301033.001052.001033.001047.0024002495900
2015-11-271038.001038.001020.001032.0062006399300
2015-11-261045.001046.001040.001040.0040004168700

   ※ 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