[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 
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
2016-05-16563.00563.00561.00561.0019001068700
2016-05-13562.00564.00562.00563.0032001799400
2016-05-12566.00572.00565.00572.00900512500
2016-05-11563.00565.00563.00565.00700394900
2016-05-10564.00565.00561.00564.0025001406200
2016-05-09570.00577.00564.00567.001200683300
2016-05-06560.00565.00556.00565.00800447500
2016-05-02557.00565.00554.00565.0028001559800
2016-04-28568.00570.00560.00560.0036002035600
2016-04-27560.00566.00560.00566.00900505300
2016-04-26562.00562.00560.00560.00200112200
2016-04-25568.00572.00561.00563.0019001076100
2016-04-22564.00568.00560.00560.001700958100
2016-04-21565.00566.00565.00566.00300169600
2016-04-20568.00574.00565.00566.0020001137100
2016-04-19565.00578.00565.00578.00200114300
2016-04-18566.00571.00564.00570.001100626000
2016-04-15564.00575.00564.00566.0026001468900
2016-04-14565.00577.00561.00577.001300737600
2016-04-13560.00561.00560.00561.001100616700
2016-04-12557.00560.00557.00560.001100615200
2016-04-11560.00563.00554.00556.0020001113700
2016-04-08559.00559.00555.00558.001300722300
2016-04-07559.00560.00558.00559.001500838500
2016-04-06563.00569.00561.00565.00800452100
2016-04-05569.00569.00564.00565.00900509200
2016-04-04574.00574.00566.00569.001400796000
2016-04-01573.00576.00566.00576.0038002166700
2016-03-31573.00574.00572.00573.0020001145900
2016-03-30576.00577.00572.00573.0042002410900
2016-03-29572.00585.00572.00579.00108006233300
2016-03-28616.00625.00615.00619.00103006381800
2016-03-25613.00616.00612.00616.0046002822600
2016-03-24609.00612.00609.00612.0035002137800
2016-03-23605.00611.00605.00609.0030001826000
2016-03-22613.00615.00602.00610.0030001830700
2016-03-18605.00612.00605.00612.001300790800
2016-03-17608.00612.00606.00612.0018001094900
2016-03-16610.00610.00608.00608.0018001096800
2016-03-15610.00610.00604.00610.0055003349900
2016-03-14609.00609.00606.00609.0025001520900
2016-03-11604.00604.00600.00604.001300782500
2016-03-10600.00607.00600.00607.0020001203400
2016-03-09605.00609.00604.00608.001100667600
2016-03-08606.00607.00603.00604.001500907400
2016-03-07605.00606.00602.00605.001400847000
2016-03-04598.00605.00598.00605.0019001140500
2016-03-03605.00608.00597.00607.001600965700
2016-03-02600.00604.00600.00604.001500902800
2016-03-01600.00600.00598.00600.001200719000
2016-02-29597.00599.00597.00598.0026001554600
2016-02-26598.00599.00598.00598.0019001136600
2016-02-25591.00595.00588.00595.0032001891900
2016-02-24579.00593.00579.00592.00600352400
2016-02-23588.00588.00579.00579.001000583400
2016-02-22574.00585.00574.00585.001000575400
2016-02-19572.00572.00571.00571.00200114300
2016-02-18570.00587.00570.00574.00900515600
2016-02-17570.00584.00570.00570.001200688700
2016-02-16577.00589.00567.00567.0045002582600
2016-02-15594.00594.00576.00577.0041002414500
2016-02-12562.00569.00558.00561.0034001908200
2016-02-10590.00590.00580.00583.0040002331500
2016-02-09591.00592.00588.00590.001600943800
2016-02-08594.00594.00586.00591.0035002070800
2016-02-05600.00604.00598.00600.0018001080400
2016-02-04601.00605.00601.00604.001000601900
2016-02-03606.00607.00601.00601.0018001085600
2016-02-02604.00606.00604.00606.00600363000
2016-02-01599.00602.00597.00602.0022001319300
2016-01-29595.00597.00593.00597.001400833300
2016-01-28600.00600.00594.00596.0021001252800
2016-01-27600.00600.00595.00600.0021001257700
2016-01-26597.00599.00595.00595.0020001196000
2016-01-25599.00600.00593.00600.0017001017500
2016-01-22577.00588.00577.00588.0022001281700
2016-01-21588.00588.00579.00579.0064003735200
2016-01-20597.00598.00591.00591.00800476500
2016-01-19590.00601.00590.00595.001000594300
2016-01-18584.00600.00583.00590.0038002229400
2016-01-15615.00615.00600.00601.0032001958100
2016-01-14611.00611.00601.00603.0027001631100
2016-01-13600.00610.00600.00610.00600362100
2016-01-12615.00616.00594.00594.0045002728800
2016-01-08609.00619.00609.00618.001000611500
2016-01-07615.00616.00610.00610.001400858900
2016-01-06615.00618.00615.00616.0033002033400
2016-01-05616.00619.00615.00619.00800493400
2016-01-04619.00619.00616.00616.001600989600
2015-12-30612.00619.00612.00619.0021001295400
2015-12-29617.00617.00614.00616.001200739200
2015-12-28617.00617.00611.00612.001200736900
2015-12-25610.00614.00610.00610.0026001587700
2015-12-24614.00615.00610.00610.0037002266600
2015-12-22613.00615.00612.00612.00900552300
2015-12-21612.00615.00612.00613.001200736000
2015-12-18611.00614.00610.00612.0018001099300
2015-12-17614.00615.00611.00611.001400857500
2015-12-16609.00614.00609.00614.00900549800
2015-12-15616.00616.00609.00609.0043002642000
2015-12-14615.00615.00613.00615.0027001658700
2015-12-11614.00615.00613.00615.00700430100
2015-12-10615.00615.00612.00614.0019001167300
2015-12-09614.00615.00613.00613.001500920800
2015-12-08614.00615.00610.00614.0022001348800
2015-12-07611.00615.00608.00615.0026001587900
2015-12-04612.00612.00607.00611.0024001460500
2015-12-03611.00612.00609.00612.0018001098200

   ※ 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