[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 
2017-11-17837.00869.00837.00869.002480021293000
2017-11-16809.00841.00800.00837.004060033285200
2017-11-15835.00835.00782.00800.007470060038800
2017-11-14881.00881.00845.00845.002280019596200
2017-11-13873.00888.00850.00856.002470021379700
2017-11-10853.00883.00839.00850.005620047919400
2017-11-09913.00916.00873.00875.005240046778900
2017-11-08926.00930.00897.00902.003260029703600
2017-11-07888.00913.00878.00897.006200055545000
2017-11-06962.00962.00903.00933.009260085891900
2017-11-02999.001003.00942.00960.009760093796500
2017-11-011035.001043.00992.00992.00100600102094500
2017-10-311034.001044.001021.001030.009110093887500
2017-10-301100.001185.001070.001071.00253200284285200
2017-10-271059.001130.001033.001057.00172600184817800
2017-10-261060.001120.001021.001029.008090084991900
2017-10-251080.001178.001059.001086.00131000145498700
2017-10-241032.001053.001005.001020.006980071344600
2017-10-231070.001090.001038.001053.004970052520900
2017-10-201086.001086.001047.001071.003320035306700
2017-10-191086.001148.001070.001093.008250091107500
2017-10-181142.001142.001045.001085.00124800133280400
2017-10-171220.001238.001101.001132.005530065367100
2017-10-161225.001250.001211.001217.004880059579000
2017-10-131237.001243.001210.001210.005700069768000
2017-10-121205.001300.001205.001250.00109400136760400
2017-10-111240.001255.001170.001218.00115500139452100
2017-10-101341.001346.001225.001239.00143100183355000
2017-10-061428.001445.001371.001383.00123300173194800
2017-10-051474.001516.001422.001450.00190500279459400
2017-10-041319.001539.001250.001520.00422500609090500
2017-10-031310.001350.001273.001306.00149100195184800
2017-10-021220.001327.001220.001310.00202400257584100
2017-09-291150.001194.001118.001194.00103400120942100
2017-09-281091.001149.001078.001130.0098500109356800
2017-09-271040.001219.001040.001061.00158900176609500
2017-09-261063.001089.001030.001030.004010042263100
2017-09-251011.001080.001009.001068.005520058090200
2017-09-221028.001055.001001.001009.003300033328100
2017-09-211052.001069.001029.001039.001690017669400
2017-09-201090.001090.001050.001053.002590027425000
2017-09-191086.001113.001061.001079.007030076155100
2017-09-151029.001080.001028.001069.003950041963800
2017-09-141050.001090.001018.001024.005660059430400
2017-09-131100.001120.001021.001050.009120096795700
2017-09-121030.001131.001030.001074.00166400177125100
2017-09-11927.001015.00906.001000.00114700111155800
2017-09-08926.00948.00901.00912.004770043794000
2017-09-07910.00943.00910.00916.005020046230800
2017-09-06894.00948.00893.00899.006940063150700
2017-09-05990.001033.00897.00909.00121200116517300
2017-09-041034.001050.00980.001010.00111100112088200
2017-09-011109.001250.001051.001056.00268500305689900
2017-08-311130.001156.001076.001093.00171900190288800
2017-08-301153.001330.001074.001178.0012305001475059800
2017-08-29958.001063.00930.001063.00241900247160900
2017-08-28850.00974.00845.00913.00228800208351800
2017-08-25818.00850.00802.00829.004060033833000
2017-08-24810.00846.00797.00803.006470052805000
2017-08-23873.00875.00800.00825.0010020083879700
2017-08-22815.00870.00815.00858.00147300124739600
2017-08-21768.00890.00768.00800.00325800271118000
2017-08-18768.00815.00745.00761.009520074477600
2017-08-17735.00817.00735.00780.00245600190643200
2017-08-16690.00760.00673.00719.00425200311681200
2017-08-15684.00695.00655.00660.005090034233600
2017-08-14683.00720.00682.00685.004070028104000
2017-08-10761.00770.00693.00701.00140900102877000
2017-08-09820.00877.00775.00791.00207200170225100
2017-08-08816.00847.00758.00771.00192500154187700
2017-08-07775.00860.00720.00801.00518200416244900
2017-08-04870.00929.00740.00753.0013423001133511700
2017-08-03780.00780.00780.00780.002170016926000
2017-08-02584.00680.00580.00680.003600023583500
2017-08-01583.00583.00580.00580.001000581100
2017-07-31583.00583.00582.00582.001200698600
2017-07-28583.00583.00576.00582.0040002321900
2017-07-27582.00582.00577.00578.0020001159900
2017-07-26577.00582.00576.00582.0022001271600
2017-07-25580.00580.00580.00580.00400232000
2017-07-24580.00583.00578.00580.0028001627200
2017-07-21581.00582.00581.00582.00700407100
2017-07-20578.00578.00578.00578.00900520200
2017-07-19580.00580.00578.00578.00200115800
2017-07-18578.00580.00578.00580.00700404900
2017-07-14585.00585.00576.00582.0051002977500
2017-07-13580.00585.00580.00585.0055003208900
2017-07-12580.00580.00576.00578.001600926200
2017-07-11575.00579.00573.00579.0021001211700
2017-07-10571.00571.00570.00571.001200684900
2017-07-07571.00571.00570.00570.00300171200
2017-07-06570.00570.00566.00566.00700398100
2017-07-05569.00569.00568.00568.00500284200
2017-07-04571.00572.00568.00568.00500285300
2017-07-03570.00571.00565.00571.0051002895700
2017-06-30574.00574.00571.00571.001300743600
2017-06-29572.00573.00572.00573.00400229100
2017-06-28567.00572.00567.00572.00800455400
2017-06-27569.00575.00568.00568.001300739900
2017-06-26574.00574.00566.00574.0027001536700
2017-06-23577.00577.00574.00574.00900518400
2017-06-22571.00574.00566.00572.0038002164600
2017-06-21579.00579.00570.00571.0042002401600
2017-06-20572.00577.00572.00573.0033001894200
2017-06-19579.00579.00572.00573.00900518700
2017-06-16579.00579.00571.00571.0022001268900
2017-06-15572.00576.00572.00575.0038002181600
2017-06-14581.00582.00570.00580.0038002189200
2017-06-13583.00583.00579.00583.001000581700
2017-06-12582.00585.00582.00582.001400815100
2017-06-09577.00585.00577.00585.0033001921300
2017-06-08581.00581.00577.00581.001400811900
2017-06-07584.00584.00578.00581.001000580400
2017-06-06584.00584.00574.00577.00700404300
2017-06-05575.00584.00575.00584.0023001333000
2017-06-02582.00582.00570.00573.0062003569000
2017-06-01566.00588.00559.00588.00104005938100
2017-05-31580.00582.00573.00582.001700984000
2017-05-30570.00588.00570.00574.0056003225300
2017-05-29569.00574.00565.00570.0062003539600
2017-05-26566.00566.00562.00565.001100622100
2017-05-25568.00568.00560.00565.0022001245100
2017-05-24559.00576.00555.00559.0098005499100
2017-05-23560.00560.00551.00559.0036002001300
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

   ※ 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