[3077 JQスタンダード] ホリイフードサービス 日足 時系列データ

[3077 JQスタンダード] ホリイフードサービス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22548.00560.00547.00560.00118006528200
2017-05-19545.00547.00543.00547.0034001849900
2017-05-18546.00546.00544.00545.0026001417400
2017-05-17550.00550.00545.00550.0027001477700
2017-05-16545.00550.00544.00550.0028001530200
2017-05-15546.00547.00546.00546.0061003330700
2017-05-12544.00549.00544.00546.0032001745000
2017-05-11546.00547.00543.00544.0019001034800
2017-05-10550.00550.00542.00545.0025001365700
2017-05-09550.00550.00542.00546.00124006773600
2017-05-08555.00557.00550.00553.0050002770800
2017-05-02546.00546.00543.00546.0033001799500
2017-05-01541.00547.00540.00546.0039002113600
2017-04-28541.00545.00541.00541.0032001734300
2017-04-27538.00544.00535.00544.0095005120900
2017-04-26535.00538.00535.00535.0092004936300
2017-04-25535.00538.00535.00536.0023001232900
2017-04-24536.00538.00535.00537.0033001769900
2017-04-21538.00539.00536.00536.0048002579300
2017-04-20538.00543.00535.00538.0053002845200
2017-04-19545.00548.00532.00537.0099005370900
2017-04-18556.00556.00546.00547.00161008861300
2017-04-17559.00578.00555.00556.0061003429000
2017-04-14564.00564.00556.00559.0026001458000
2017-04-13559.00559.00556.00558.0025001392300
2017-04-12565.00565.00558.00558.001700954800
2017-04-11563.00565.00563.00565.00500282000
2017-04-10559.00564.00559.00563.00600336500
2017-04-07558.00559.00557.00557.00800446400
2017-04-06561.00562.00558.00558.0029001623400
2017-04-05560.00567.00559.00559.0037002073700
2017-04-04563.00563.00560.00560.0023001291200
2017-04-03565.00566.00562.00563.0036002031300
2017-03-31569.00570.00567.00567.0019001080200
2017-03-30572.00578.00568.00570.0046002631700
2017-03-29578.00578.00572.00574.00149008589800
2017-03-28617.00618.00614.00617.00135008321800
2017-03-27611.00616.00611.00615.0053003246600
2017-03-24610.00615.00610.00615.0021001285400
2017-03-23611.00614.00609.00609.0020001221400
2017-03-22610.00614.00610.00610.0018001100700
2017-03-21611.00612.00610.00610.0035002138600
2017-03-17610.00612.00610.00612.001100672300
2017-03-16610.00613.00610.00610.0017001038500
2017-03-15613.00613.00609.00610.0034002081600
2017-03-14610.00613.00609.00613.0021001284200
2017-03-13611.00611.00609.00610.0029001769700
2017-03-10610.00614.00610.00613.0026001593500
2017-03-09610.00612.00609.00609.0032001952100
2017-03-08610.00610.00608.00610.001000609600
2017-03-07608.00609.00607.00609.0020001216500
2017-03-06614.00616.00609.00609.0055003364700
2017-03-03613.00615.00612.00614.0035002149700
2017-03-02614.00614.00611.00613.0029001778700
2017-03-01614.00614.00611.00614.0017001042200
2017-02-28614.00614.00610.00614.0019001164900
2017-02-27613.00614.00609.00614.0034002080800
2017-02-24612.00614.00609.00613.0017001040400
2017-02-23611.00611.00607.00608.00800487500
2017-02-22614.00614.00605.00611.001400856400
2017-02-21611.00611.00601.00601.001100667500
2017-02-20605.00610.00605.00608.0020001216000
2017-02-17605.00608.00605.00605.00500303100
2017-02-16599.00608.00599.00605.00600362400
2017-02-15609.00609.00599.00600.0042002542900
2017-02-14591.00608.00591.00603.0028001679400
2017-02-13595.00596.00592.00594.00700416000
2017-02-10595.00595.00592.00592.0027001600400
2017-02-09598.00598.00591.00595.0035002078300
2017-02-08598.00600.00597.00598.001500897700
2017-02-07599.00599.00596.00596.00700418300
2017-02-06593.00601.00593.00593.0044002614300
2017-02-03599.00609.00595.00603.001100662900
2017-02-02599.00609.00598.00603.0052003129400
2017-02-01592.00598.00592.00592.00500297500
2017-01-31589.00598.00589.00598.0022001303200
2017-01-30590.00599.00587.00592.0085005036800
2017-01-27597.00597.00590.00591.0020001185800
2017-01-26597.00597.00589.00589.001600946900
2017-01-25595.00596.00590.00590.0022001302700
2017-01-24592.00593.00590.00593.001100650500
2017-01-23592.00593.00590.00593.0019001124200
2017-01-20591.00593.00591.00591.00500295800
2017-01-19590.00590.00590.00590.00200118000
2017-01-18594.00594.00590.00594.0026001539900
2017-01-17594.00594.00591.00593.001500889400
2017-01-16593.00595.00590.00592.0017001006500
2017-01-13586.00595.00586.00593.0047002768200
2017-01-12590.00594.00590.00594.0023001360800
2017-01-11588.00590.00588.00590.0017001001300
2017-01-10586.00589.00585.00589.001700998100
2017-01-06585.00586.00585.00586.00400234100
2017-01-05584.00584.00583.00583.00600350000
2017-01-04585.00587.00584.00584.001300760700
2016-12-30584.00589.00581.00585.0029001699400
2016-12-29584.00585.00575.00584.0018001045800
2016-12-28576.00583.00572.00583.0020001155700
2016-12-27566.00572.00566.00570.001700967400
2016-12-26571.00576.00565.00572.0034001940500
2016-12-22578.00578.00570.00570.0032001834400
2016-12-21573.00574.00572.00574.001500859400
2016-12-20578.00578.00573.00574.0058003345300
2016-12-19582.00582.00581.00581.001100640100
2016-12-16585.00586.00584.00584.0024001402700
2016-12-15587.00588.00585.00586.0041002406400
2016-12-14585.00587.00585.00587.0023001348800
2016-12-13585.00587.00584.00585.0026001521300
2016-12-12584.00587.00584.00587.001200702900
2016-12-09586.00586.00583.00583.00800467500
2016-12-08583.00586.00582.00586.001000583600
2016-12-07578.00584.00578.00583.00300174500
2016-12-06580.00584.00578.00578.0018001043600
2016-12-05579.00580.00577.00577.00800463200
2016-12-02575.00582.00575.00581.00900520100
2016-12-01583.00585.00574.00576.001700986800
2016-11-30578.00582.00575.00582.0018001041000
2016-11-29574.00575.00574.00575.00500287200
2016-11-28568.00578.00566.00573.00107006098200
2016-11-25583.00588.00581.00588.0022001283100
2016-11-24580.00582.00578.00581.0023001334100
2016-11-22575.00575.00575.00575.001200690000
2016-11-21575.00575.00566.00570.001500856800
2016-11-18570.00574.00570.00574.001200685600
2016-11-17571.00571.00565.00565.001200678600
2016-11-16571.00571.00564.00566.0018001018000
2016-11-15570.00570.00563.00570.0029001648700
2016-11-14562.00570.00562.00570.0021001187300
2016-11-11561.00568.00561.00562.001600900400
2016-11-10562.00567.00561.00567.0024001351700
2016-11-09561.00561.00558.00561.0021001174400
2016-11-08560.00562.00560.00562.00300168400
2016-11-07560.00562.00560.00562.00600336500
2016-11-04556.00560.00556.00560.001000557700
2016-11-02560.00562.00556.00556.0019001063800
2016-11-01552.00553.00552.00552.00900496900
2016-10-31552.00555.00552.00552.001700940500
2016-10-28554.00555.00551.00551.001100609100
2016-10-27554.00555.00553.00553.001200664800
2016-10-26547.00554.00547.00554.0047002578300
2016-10-25558.00558.00550.00550.001000557000
2016-10-24552.00555.00547.00555.0027001485500
2016-10-21550.00550.00549.00550.001200659900
2016-10-20550.00552.00550.00550.001000550200
2016-10-19550.00550.00550.00550.00300165000
2016-10-18549.00550.00549.00550.00200109900
2016-10-17548.00548.00548.00548.0010054800
2016-10-14557.00557.00548.00548.0026001441400
2016-10-13546.00558.00546.00558.001200660400
2016-10-12544.00545.00544.00545.00200108900
2016-10-11543.00547.00543.00545.00900491500
2016-10-07546.00548.00542.00542.001400762900
2016-10-06547.00547.00543.00545.00600327600
2016-10-05543.00546.00543.00543.00500271800
2016-10-04546.00546.00544.00544.00700382000
2016-10-03540.00548.00540.00546.00600326500
2016-09-30537.00546.00537.00540.001700915300
2016-09-29543.00550.00540.00540.0043002327800
2016-09-28545.00545.00543.00543.00600326300
2016-09-27543.00554.00543.00545.0026001418200
2016-09-26549.00549.00543.00548.001300708900
2016-09-23548.00549.00544.00549.0020001094200
2016-09-21545.00546.00541.00546.0024001300500
2016-09-20545.00547.00545.00545.00800436700
2016-09-16548.00549.00545.00546.00900491700
2016-09-15546.00546.00545.00545.0028001528000
2016-09-14552.00552.00548.00551.001300714800
2016-09-13548.00554.00547.00552.001600882200
2016-09-12550.00550.00547.00549.001100603400
2016-09-09550.00551.00550.00551.00900495200
2016-09-08547.00550.00547.00550.00400219400
2016-09-07555.00555.00545.00545.00300165400
2016-09-06553.00554.00543.00545.00900492300
2016-09-05554.00555.00540.00546.0029001590700
2016-09-02554.00554.00551.00551.00500276000
2016-09-01550.00554.00550.00552.00500276000
2016-08-31550.00550.00550.00550.00300165000
2016-08-30555.00555.00555.00555.00200111000
2016-08-29549.00550.00549.00550.00500274800
2016-08-26544.00549.00544.00549.00600326900
2016-08-25549.00549.00543.00543.001200656700
2016-08-24548.00550.00544.00544.001000546200
2016-08-2300
2016-08-22548.00550.00546.00550.00800438600
2016-08-19551.00551.00549.00549.001200659600
2016-08-18549.00550.00549.00550.00600329800
2016-08-17552.00552.00550.00550.001300715400
2016-08-16559.00559.00550.00552.00700389100
2016-08-15550.00551.00550.00551.0029001595300
2016-08-12548.00555.00548.00551.0026001427900
2016-08-10556.00556.00551.00551.001400772700
2016-08-09557.00557.00555.00555.00600333200
2016-08-08550.00570.00550.00565.0019001069700
2016-08-05550.00550.00550.00550.0010055000
2016-08-04551.00551.00550.00550.00300165100
2016-08-03551.00551.00550.00550.00500275100
2016-08-02555.00559.00552.00554.00400222000
2016-08-01550.00555.00550.00555.00500275500
2016-07-29546.00560.00546.00550.0025001377200
2016-07-28551.00557.00549.00552.001500827600
2016-07-27551.00558.00551.00558.00600333600
2016-07-26556.00556.00552.00552.00400221500
2016-07-25551.00558.00550.00551.0022001214500
2016-07-22560.00560.00555.00555.00400222700
2016-07-21556.00560.00551.00560.001000555900
2016-07-20559.00559.00557.00558.00900502100
2016-07-19555.00559.00555.00559.00800445300
2016-07-15555.00555.00549.00555.0058003216500
2016-07-14555.00564.00555.00564.0021001175400
2016-07-13553.00554.00548.00554.001300717800
2016-07-12547.00554.00547.00554.0020001102800
2016-07-11548.00551.00542.00542.001500821100
2016-07-08542.00548.00539.00548.0048002608000
2016-07-07553.00553.00552.00552.00200110500
2016-07-06558.00558.00553.00553.00700388300
2016-07-05560.00560.00560.00560.00900504000
2016-07-04560.00561.00560.00560.0027001512700
2016-07-01561.00561.00555.00555.00600335300
2016-06-30553.00560.00553.00553.001600892900
2016-06-29550.00558.00550.00553.001500830900
2016-06-28536.00550.00536.00550.00500271200
2016-06-27527.00542.00527.00536.0044002337100
2016-06-24550.00550.00544.00544.0039002141000
2016-06-23551.00559.00550.00551.00700386400
2016-06-22554.00556.00553.00553.001100609300
2016-06-21557.00558.00555.00555.00800444700
2016-06-20560.00562.00555.00555.00700390400
2016-06-17556.00556.00555.00556.001100611100
2016-06-16557.00558.00557.00558.001200668500
2016-06-15555.00560.00555.00558.0031001723000
2016-06-14559.00561.00555.00556.0032001781100
2016-06-13557.00560.00556.00560.001700946500
2016-06-10560.00567.00560.00560.00500280700
2016-06-09560.00565.00559.00559.001100616700
2016-06-08560.00560.00559.00560.00700391900
2016-06-07562.00564.00562.00563.00600337900
2016-06-06564.00564.00560.00562.00700393300
2016-06-03560.00567.00560.00560.00600337900
2016-06-02564.00564.00557.00558.00500279500
2016-06-01558.00566.00558.00559.00800449400
2016-05-31563.00563.00558.00558.001000558900
2016-05-30562.00563.00557.00563.00800448700
2016-05-27557.00569.00557.00559.00800447500
2016-05-26570.00570.00557.00559.0020001135000
2016-05-25561.00561.00556.00560.00800448200
2016-05-24555.00559.00555.00559.00600333400
2016-05-23556.00558.00556.00558.00700389500
2016-05-20556.00557.00555.00556.001500833800
2016-05-19557.00557.00554.00556.001700944700
2016-05-18558.00571.00557.00558.001700955400
2016-05-17557.00567.00557.00557.0028001564000

   ※ 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