[3077 JQスタンダード] ホリイフード 日足 時系列データ

[3077 JQスタンダード] ホリイフード (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12548.00548.00530.00540.0079004317100
2013-07-11523.00526.00523.00526.0030001576600
2013-07-10523.00532.00516.00516.0053002780000
2013-07-09518.00532.00517.00517.0061003188100
2013-07-08521.00525.00517.00518.0054002811900
2013-07-05513.00519.00511.00519.0038001957800
2013-07-04519.00519.00511.00511.001900981600
2013-07-03506.00517.00506.00517.0036001841200
2013-07-02503.00507.00500.00507.0034001709900
2013-07-01499.00502.00497.00502.0054002694000
2013-06-28499.00501.00498.00498.0025001248800
2013-06-27499.00501.00495.00497.0051002543200
2013-06-26492.00508.00491.00492.0079003917700
2013-06-251053.001064.001040.001063.0022002320800
2013-06-241075.001075.001054.001065.0023002442700
2013-06-211058.001058.001035.001040.0014001458700
2013-06-201060.001060.001050.001059.0012001263800
2013-06-191085.001085.001070.001070.00700756800
2013-06-181029.001144.001020.001085.0065006969900
2013-06-171023.001028.001020.001026.00900922200
2013-06-141000.001013.00990.001013.0026002603800
2013-06-13998.00998.00981.00995.00300297400
2013-06-12995.001005.00995.001000.00500500400
2013-06-111000.001000.001000.001000.00500500000
2013-06-10970.00993.00970.00980.0012001178200
2013-06-07973.00984.00930.00952.0043004096100
2013-06-061021.001021.00999.00999.0050005029100
2013-06-051027.001032.001027.001028.0030003090200
2013-06-041020.001027.001010.001027.0020002035100
2013-06-031028.001030.001021.001021.0043004414200
2013-05-311026.001030.001026.001026.0018001849100
2013-05-301040.001041.001023.001023.001070011044100
2013-05-291098.001098.001060.001060.0013001397200
2013-05-281011.001060.001007.001060.0015001529100
2013-05-271055.001055.001022.001030.0031003209300
2013-05-241109.001114.001080.001080.0048005289700
2013-05-231112.001112.001082.001109.0047005188700
2013-05-221158.001158.001113.001115.0056006336300
2013-05-211200.001201.001156.001162.0042004976400
2013-05-201220.001240.001179.001194.00850010254600
2013-05-171200.001250.001100.001197.001500017763100
2013-05-161045.001314.001045.001150.004190047615000
2013-05-15867.001016.00865.001016.001080010763800
2013-05-14875.00875.00866.00866.0029002520800
2013-05-13878.00878.00867.00868.00700611600
2013-05-10865.00879.00864.00864.00900786300
2013-05-09863.00864.00863.00864.00200172700
2013-05-08864.00865.00862.00863.00900776900
2013-05-07860.00865.00860.00864.00700602900
2013-05-02866.00866.00859.00859.00600516800
2013-05-01860.00860.00851.00851.0039003333400
2013-04-30854.00880.00854.00858.0036003118500
2013-04-26864.00869.00853.00853.0015001291500
2013-04-25860.00860.00854.00854.0017001461400
2013-04-24850.00860.00845.00860.0029002466800
2013-04-23863.00868.00849.00850.0020001710100
2013-04-22870.00870.00850.00852.0018001543800
2013-04-19848.00848.00845.00845.001100929800
2013-04-18870.00870.00833.00848.0025002160700
2013-04-17841.00842.00826.00830.00900748400
2013-04-16835.00846.00835.00846.00600503000
2013-04-15836.00847.00835.00847.0042003525400
2013-04-12855.00855.00839.00849.0027002293600
2013-04-11850.00850.00840.00840.00500424000
2013-04-10850.00850.00835.00836.0017001425000
2013-04-09838.00850.00836.00850.0014001181000
2013-04-08852.00859.00831.00834.0024002032400
2013-04-05820.00870.00820.00822.0052004361700
2013-04-04820.00821.00812.00819.001200981400
2013-04-03814.00825.00812.00824.00900737800
2013-04-02830.00830.00805.00811.0029002363000
2013-04-01880.00880.00847.00847.0042003610400
2013-03-29846.00851.00820.00851.0063005303900
2013-03-28810.00812.00808.00812.0020001619500
2013-03-27812.00813.00802.00807.0062005007900
2013-03-26850.00870.00843.00853.0091007780200
2013-03-25825.00880.00825.00851.001810015513600
2013-03-22811.00821.00805.00821.00800649000
2013-03-21815.00819.00795.00798.0056004524400
2013-03-19801.00805.00795.00805.001100882800
2013-03-18788.00800.00788.00790.0021001660900
2013-03-15800.00800.00781.00788.0027002155300
2013-03-14780.00788.00770.00780.0013001007800
2013-03-13776.00795.00770.00777.00900698900
2013-03-12800.00804.00775.00776.0025001979800
2013-03-11796.00798.00795.00795.00800637000
2013-03-08780.00798.00774.00790.0022001728400
2013-03-07780.00780.00770.00772.00700541800
2013-03-06771.00780.00760.00780.0016001230300
2013-03-05750.00760.00750.00760.001000756100
2013-03-04750.00755.00749.00749.0025001876200
2013-03-01745.00749.00745.00749.00700523600
2013-02-2800
2013-02-27740.00747.00735.00735.00600443300
2013-02-26735.00740.00735.00740.00400295500
2013-02-25749.00749.00720.00735.0041003040000
2013-02-22740.00744.00735.00744.00800591400
2013-02-21740.00740.00740.00740.00200148000
2013-02-20729.00730.00729.00730.00200145900
2013-02-19740.00740.00720.00720.00800580100
2013-02-18740.00744.00740.00740.00400296400
2013-02-15744.00744.00725.00725.0031002295000
2013-02-14745.00745.00743.00745.00900669900
2013-02-13750.00752.00741.00741.0017001269300
2013-02-12750.00750.00748.00750.0015001124100
2013-02-08750.00750.00748.00748.00600449600
2013-02-07747.00750.00747.00748.00600448900
2013-02-06760.00760.00747.00747.00800600200
2013-02-05753.00753.00747.00747.00300225300
2013-02-04751.00755.00751.00755.001100827600
2013-02-01750.00750.00750.00750.00200150000
2013-01-31740.00740.00730.00740.0017001247800
2013-01-30752.00760.00730.00740.0022001636300
2013-01-29751.00752.00751.00752.001100826500
2013-01-28780.00780.00761.00774.001100845900
2013-01-25780.00783.00763.00763.0018001402900
2013-01-24744.00752.00731.00752.00600443600
2013-01-23730.00730.00730.00730.00200146000
2013-01-22730.00730.00725.00725.00800582200
2013-01-21706.00720.00706.00720.00900643100
2013-01-18706.00706.00701.00705.0018001265600
2013-01-17722.00730.00702.00710.0029002065000
2013-01-16750.00751.00720.00720.0026001905000
2013-01-15759.00759.00750.00755.0028002120400
2013-01-11750.00760.00750.00760.00800601700
2013-01-10732.00745.00732.00745.001300960700
2013-01-09720.00738.00720.00730.001100800500
2013-01-08718.00720.00718.00719.00600431100
2013-01-07701.00710.00701.00710.00500354000
2013-01-04679.00710.00679.00692.0029002000500
2012-12-28678.00678.00678.00678.0010067800
2012-12-27678.00678.00678.00678.00300203400
2012-12-26661.00679.00658.00661.0024001591500
2012-12-25671.00671.00657.00658.0021001406400
2012-12-21661.00661.00648.00649.001100716000
2012-12-20663.00663.00653.00660.0016001055500
2012-12-19670.00670.00664.00664.00300199900
2012-12-18670.00680.00666.00680.0028001880600
2012-12-17677.00677.00670.00670.00600403900
2012-12-14682.00682.00652.00679.0038002581000
2012-12-13681.00681.00678.00680.001300884600
2012-12-12680.00680.00674.00680.001100744800
2012-12-11681.00681.00677.00677.00400272000
2012-12-10680.00686.00680.00680.001300886700
2012-12-07666.00679.00665.00679.001400936300
2012-12-06665.00670.00662.00670.0019001264900
2012-12-05655.00660.00655.00660.00300197000
2012-12-04652.00660.00642.00642.00800518200
2012-12-03650.00652.00650.00652.00500325400
2012-11-30636.00645.00636.00645.00300192500
2012-11-29637.00637.00636.00636.00300191000
2012-11-28640.00640.00640.00640.00200128000
2012-11-27640.00650.00640.00650.00700453700
2012-11-26641.00643.00641.00642.001200769700
2012-11-22630.00635.00630.00635.0021001324000
2012-11-21622.00630.00622.00630.00400250300
2012-11-20619.00619.00619.00619.0010061900
2012-11-19629.00629.00629.00629.00500314500
2012-11-16617.00620.00617.00620.00200123700
2012-11-15625.00630.00615.00630.0024001497800
2012-11-14616.00617.00615.00617.00700431500
2012-11-13613.00615.00613.00613.00700429700
2012-11-12614.00615.00613.00615.001500921000
2012-11-09613.00613.00611.00611.00400244600
2012-11-08612.00613.00612.00613.00200122500
2012-11-07612.00612.00612.00612.00500306000
2012-11-06609.00612.00609.00610.001200731300
2012-11-05611.00611.00609.00609.00200122000
2012-11-02610.00610.00610.00610.00700427000
2012-11-01605.00609.00603.00609.001100664900
2012-10-31601.00601.00601.00601.0010060100
2012-10-30602.00604.00598.00604.00500300400
2012-10-29609.00609.00606.00606.00500303300
2012-10-2600
2012-10-25611.00611.00605.00611.0020001221400
2012-10-24607.00610.00607.00610.00700425400
2012-10-23601.00607.00601.00607.00900541500
2012-10-22601.00601.00601.00601.00200120200
2012-10-19611.00611.00611.00611.00200122200
2012-10-18601.00612.00599.00612.00400242200
2012-10-17606.00606.00601.00601.0018001088100
2012-10-16610.00610.00603.00608.0038002303700
2012-10-15602.00614.00600.00614.0021001268300
2012-10-12603.00603.00595.00603.00800479800
2012-10-11602.00603.00602.00603.00300180700
2012-10-10602.00602.00602.00602.0010060200
2012-10-09600.00611.00600.00602.001100662100
2012-10-05600.00600.00600.00600.0010060000
2012-10-04600.00605.00600.00600.00400240500
2012-10-03605.00605.00600.00600.00700421000
2012-10-02605.00610.00605.00610.001400849900
2012-10-01605.00605.00605.00605.00300181500
2012-09-2800
2012-09-27590.00590.00590.00590.001000590000
2012-09-26610.00610.00600.00600.00200121000
2012-09-25625.00625.00610.00619.0020001247900
2012-09-24601.00601.00600.00600.00800480200
2012-09-2100
2012-09-20602.00625.00601.00601.0017001043900
2012-09-19608.00608.00608.00608.0010060800
2012-09-18607.00608.00607.00608.00200121500
2012-09-14609.00609.00609.00609.001200730800
2012-09-13599.00599.00599.00599.0010059900
2012-09-12602.00603.00602.00603.00200120500
2012-09-1100
2012-09-1000
2012-09-07592.00592.00591.00591.00300177500
2012-09-0600
2012-09-05590.00590.00590.00590.0010059000
2012-09-04590.00590.00590.00590.0010059000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29611.00611.00601.00601.001100671100
2012-08-2800
2012-08-27600.00600.00582.00582.00300176400
2012-08-24610.00610.00610.00610.0021001281000
2012-08-23573.00581.00571.00571.00600345000
2012-08-22572.00572.00572.00572.0010057200
2012-08-21585.00585.00575.00575.00300173500
2012-08-20571.00576.00571.00571.00300171800
2012-08-1700
2012-08-16591.00605.00567.00567.0018001037200
2012-08-15607.00607.00607.00607.0019001153300
2012-08-14600.00600.00600.00600.00200120000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08583.00583.00575.00575.00600348300
2012-08-0700
2012-08-06579.00579.00579.00579.00400231600
2012-08-03578.00578.00578.00578.0010057800
2012-08-0200
2012-08-0100
2012-07-31578.00578.00578.00578.0010057800
2012-07-30578.00578.00578.00578.0010057800
2012-07-2700
2012-07-26595.00595.00595.00595.0010059500
2012-07-25610.00610.00577.00577.0021001270600
2012-07-24579.00579.00579.00579.00300173700
2012-07-23589.00589.00589.00589.0010058900
2012-07-20577.00577.00577.00577.0010057700
2012-07-19575.00575.00575.00575.0010057500
2012-07-1800
2012-07-17575.00575.00570.00570.00400228500
2012-07-13573.00573.00569.00569.0058003321400
2012-07-12585.00591.00585.00591.001100646400
2012-07-11583.00584.00583.00584.00200116700
2012-07-10574.00583.00574.00583.00300173100
2012-07-09596.00596.00571.00571.0044002563300

   ※ 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