[3329 JQスタンダード] 東和フード 日足 時系列データ

[3329 JQスタンダード] 東和フード (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122320.002340.002290.002340.0019004410600
2013-07-112309.002330.002283.002320.0013003007900
2013-07-102280.002300.002280.002300.0019004354900
2013-07-092280.002280.002278.002280.0014003191300
2013-07-082258.002278.002250.002278.0019004305600
2013-07-052196.002250.002196.002211.0012002670600
2013-07-042175.002190.002175.002180.006001310100
2013-07-032176.002176.002170.002175.005001086100
2013-07-022160.002179.002080.002170.0015003209300
2013-07-012195.002195.002160.002160.00400871000
2013-06-282152.002152.002145.002145.0012002581500
2013-06-272100.002168.002095.002102.009001901200
2013-06-262070.002087.002070.002080.0010002078300
2013-06-252060.002085.002060.002066.008001655300
2013-06-242036.002050.002036.002050.005001022100
2013-06-212030.002035.002020.002035.005001014400
2013-06-202030.002030.002026.002026.00200405600
2013-06-192021.002021.002020.002020.008001616300
2013-06-182025.002025.002018.002018.00200404300
2013-06-172040.002049.002000.002021.0010002026900
2013-06-142037.002039.002037.002039.00300611500
2013-06-132111.002111.002006.002030.008001629400
2013-06-122110.002126.002100.002126.007001474600
2013-06-112132.002132.002132.002132.00200426400
2013-06-102064.002179.002064.002179.009001918300
2013-06-072165.002239.001968.001970.0038007855300
2013-06-062299.002299.002200.002250.0023005146500
2013-06-052315.002329.002311.002313.0025005800400
2013-06-042335.002383.002300.002383.0032007460900
2013-06-032370.002370.002350.002350.0013003068900
2013-05-312358.002386.002353.002370.008001890600
2013-05-302378.002395.002351.002351.0011002607800
2013-05-292427.002427.002360.002378.0014003366000
2013-05-282379.002380.002376.002380.0010002378800
2013-05-272409.002409.002329.002364.0027006371800
2013-05-242444.002444.002380.002380.0037008949300
2013-05-232426.002429.002380.002380.0029006974500
2013-05-222432.002432.002426.002426.0015003644200
2013-05-212438.002439.002432.002432.0019004631600
2013-05-202400.002441.002400.002429.00530012851100
2013-05-172355.002380.002355.002365.0013003079200
2013-05-162402.002402.002355.002355.0027006427000
2013-05-152418.002419.002403.002403.0014003380500
2013-05-142421.002425.002418.002418.0012002905100
2013-05-132423.002423.002420.002423.0024005812000
2013-05-102421.002430.002421.002422.0015003636300
2013-05-092425.002430.002421.002421.00420010190900
2013-05-082435.002435.002425.002425.0039009473900
2013-05-072426.002437.002419.002430.00450010921000
2013-05-022422.002440.002421.002426.0029007041800
2013-05-012447.002447.002424.002424.00810019717500
2013-04-302444.002444.002423.002441.00680016571100
2013-04-262420.002450.002419.002449.001120027258300
2013-04-252439.002440.002401.002434.0049800121011900
2013-04-242499.002500.002461.002461.00119900298186700
2013-04-232516.002540.002515.002540.003100078193600
2013-04-222510.002520.002507.002520.001800045205300
2013-04-192502.002511.002501.002505.00840021028700
2013-04-182510.002519.002506.002506.00710017829300
2013-04-172500.002510.002500.002510.00930023274500
2013-04-162505.002505.002501.002505.00450011269300
2013-04-152507.002515.002507.002512.00480012043500
2013-04-122506.002517.002505.002505.00830020813100
2013-04-112511.002524.002506.002511.00540013568000
2013-04-102525.002525.002502.002513.00430010825000
2013-04-092520.002527.002515.002525.00420010581700
2013-04-082499.002520.002499.002520.00470011794300
2013-04-052498.002518.002495.002497.00920023015600
2013-04-042500.002505.002485.002496.00510012732900
2013-04-032515.002529.002500.002508.00480012078100
2013-04-022350.002490.002280.002490.001140027088200
2013-04-012591.002645.002417.002438.001620040872400
2013-03-292690.002749.002652.002659.001070028786300
2013-03-282678.002788.002640.002669.001120030092700
2013-03-272593.002638.002591.002605.001150029945500
2013-03-262465.002499.002465.002493.00490012143000
2013-03-252316.002365.002316.002365.00690016061700
2013-03-222265.002295.002261.002294.0026005920800
2013-03-212248.002254.002240.002246.00450010117000
2013-03-192227.002245.002215.002242.0028006244400
2013-03-182244.002248.002239.002248.0043009652500
2013-03-152175.002227.002174.002227.0015003291500
2013-03-142089.002145.002089.002143.0045009487200
2013-03-132120.002120.002030.002059.001050021729000
2013-03-122247.002247.002130.002130.00610013472100
2013-03-112221.002248.002215.002248.0025005558100
2013-03-082154.002180.002150.002180.0018003882800
2013-03-072105.002147.002105.002147.0017003630200
2013-03-062090.002093.002081.002093.0022004594900
2013-03-052069.002090.002069.002080.0017003538900
2013-03-042038.002049.002038.002049.0025005103600
2013-03-012009.002035.002005.002028.0037007457100
2013-02-281955.002000.001955.001998.00550010919700
2013-02-271962.001972.001950.001972.0026005103200
2013-02-261949.001949.001941.001947.0029005646200
2013-02-251924.001936.001924.001936.0049009444800
2013-02-221914.001916.001914.001916.006001149100
2013-02-211892.001912.001892.001912.0017003240700
2013-02-201900.001900.001882.001888.0012002270100
2013-02-191884.001884.001878.001884.006001128400
2013-02-181909.001909.001870.001872.0016003011700
2013-02-151923.001923.001840.001858.00900017031400
2013-02-141921.001922.001913.001922.0021004027200
2013-02-131911.001919.001909.001909.0031005926800
2013-02-121899.001921.001895.001906.0031005900400
2013-02-081898.001898.001892.001892.0014002650800
2013-02-071890.001892.001890.001891.0012002268700
2013-02-061899.001899.001882.001888.0017003214400
2013-02-051870.001870.001861.001870.0029005414600
2013-02-041850.001860.001848.001860.0033006113600
2013-02-011844.001848.001841.001848.007001291000
2013-01-311840.001845.001840.001841.0019003496900
2013-01-301850.001850.001836.001845.0015002763400
2013-01-291797.001860.001797.001855.0048008739800
2013-01-281789.001800.001789.001797.0034006103500
2013-01-251784.001790.001781.001781.0027004819500
2013-01-241781.001785.001773.001784.0013002316300
2013-01-231777.001778.001776.001778.0019003377600
2013-01-221776.001777.001775.001776.0017003019000
2013-01-211769.001777.001765.001777.0015002654300
2013-01-181751.001765.001751.001763.0025004400400
2013-01-171753.001755.001745.001745.0036006309500
2013-01-161742.001744.001742.001744.007001219700
2013-01-151741.001751.001741.001745.0021003662300
2013-01-111748.001750.001741.001741.0020003493300
2013-01-101747.001750.001747.001748.0022003847600
2013-01-091740.001749.001740.001745.0018003139900
2013-01-081733.001739.001733.001735.0013002254800
2013-01-071720.001733.001714.001733.0033005685500
2013-01-041714.001720.001712.001713.0039006687400
2012-12-281695.001700.001695.001700.0013002205200
2012-12-271687.001694.001687.001693.0010001690800
2012-12-261690.001696.001687.001687.0027004569800
2012-12-251693.001698.001688.001688.0034005752100
2012-12-211695.001695.001686.001690.008001351500
2012-12-201686.001694.001686.001694.0014002365400
2012-12-191681.001683.001681.001683.0013002186600
2012-12-181681.001682.001681.001681.00500840700
2012-12-171681.001681.001681.001681.00400672400
2012-12-141687.001687.001680.001680.0010001682000
2012-12-131677.001688.001677.001688.007001179700
2012-12-121670.001674.001670.001674.00400668700
2012-12-111670.001670.001670.001670.00200334000
2012-12-101671.001672.001669.001669.008001336500
2012-12-071670.001671.001667.001671.0023003840200
2012-12-061669.001669.001667.001667.006001000800
2012-12-051673.001673.001668.001670.0017002838900
2012-12-041687.001687.001671.001671.0011001848200
2012-12-031671.001681.001670.001672.0016002675200
2012-11-301685.001685.001671.001671.0010001682000
2012-11-291655.001687.001655.001676.0014002343300
2012-11-281641.001650.001641.001650.00600986400
2012-11-271641.001650.001641.001641.00500822300
2012-11-261640.001646.001640.001641.008001312700
2012-11-221640.001640.001635.001640.00400655000
2012-11-211640.001640.001635.001640.00300491500
2012-11-201637.001640.001637.001640.00500818900
2012-11-191633.001638.001633.001634.0013002125800
2012-11-161631.001631.001631.001631.00400652400
2012-11-151641.001641.001630.001631.0015002448500
2012-11-141653.001655.001643.001643.00500824700
2012-11-131647.001647.001640.001640.008001313700
2012-11-121648.001648.001648.001648.00200329600
2012-11-091650.001650.001648.001648.0020003296200
2012-11-081658.001658.001651.001654.007001157500
2012-11-071652.001664.001652.001658.0012001989200
2012-11-061648.001673.001648.001652.008001332500
2012-11-051640.001656.001640.001654.0021003455800
2012-11-021653.001655.001643.001653.009001485800
2012-11-011633.001636.001629.001634.0036005869400
2012-10-311638.001645.001637.001637.007001148300
2012-10-301648.001656.001637.001638.0060009882200
2012-10-291633.001681.001619.001668.002770045373500
2012-10-261682.001706.001682.001694.0094100158635800
2012-10-251728.001729.001718.001718.001350023287000
2012-10-241728.001739.001728.001728.00720012469400
2012-10-231725.001734.001725.001731.00640011069000
2012-10-221721.001728.001721.001728.0051008799500
2012-10-191725.001728.001720.001721.0026004481000
2012-10-181727.001727.001716.001720.0024004128900
2012-10-171713.001720.001713.001720.0016002743400
2012-10-161720.001720.001714.001714.0013002232600
2012-10-151720.001728.001714.001720.0016002754500
2012-10-121722.001729.001720.001720.0021003615200
2012-10-111710.001724.001710.001721.0014002400200
2012-10-101710.001727.001710.001725.0031005310400
2012-10-091750.001750.001725.001731.0042007311600
2012-10-051755.001755.001750.001753.0010001751200
2012-10-041752.001757.001752.001755.0011001930600
2012-10-031764.001764.001740.001750.0042007361900
2012-10-021783.001788.001770.001770.0027004803700
2012-10-011797.001797.001780.001786.0022003936000
2012-09-281804.001810.001790.001794.00560010081800
2012-09-271801.001809.001798.001799.00570010271700
2012-09-261780.001798.001780.001794.00650011634600
2012-09-251763.001774.001759.001774.0037006533900
2012-09-241763.001763.001751.001756.0043007551600
2012-09-211760.001760.001751.001751.0033005790300
2012-09-201738.001760.001738.001760.0037006453400
2012-09-191724.001737.001724.001737.0036006225900
2012-09-181725.001730.001725.001727.0017002935100
2012-09-141708.001720.001708.001715.0010001710600
2012-09-131705.001720.001705.001720.0024004109100
2012-09-121700.001705.001700.001705.0011001872300
2012-09-111698.001699.001698.001698.00500849200
2012-09-1000
2012-09-071680.001698.001680.001698.00300507600
2012-09-061675.001675.001671.001671.00300501800
2012-09-051700.001703.001671.001671.0021003553600
2012-09-041695.001700.001695.001700.0019003227700
2012-09-031689.001695.001680.001695.0017002870000
2012-08-311680.001682.001675.001682.0010001678300
2012-08-301690.001690.001681.001681.009001518900
2012-08-291693.001693.001686.001690.007001184100
2012-08-281689.001689.001672.001673.0010001682400
2012-08-271685.001687.001685.001685.007001179800
2012-08-241678.001685.001674.001685.007001175500
2012-08-231676.001687.001674.001687.006001006400
2012-08-221690.001690.001690.001690.00200338000
2012-08-211693.001693.001693.001693.00300507900
2012-08-201679.001680.001678.001680.0010001678800
2012-08-171646.001675.001646.001675.008001323200
2012-08-161645.001645.001640.001645.00600985100
2012-08-151640.001640.001640.001640.0010001640000
2012-08-141631.001635.001631.001635.00400652800
2012-08-131618.001630.001618.001630.00400648400
2012-08-101615.001615.001615.001615.00200323000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-061640.001640.001614.001614.00200325400
2012-08-031630.001639.001630.001639.00300489900
2012-08-021630.001630.001630.001630.00100163000
2012-08-0100
2012-07-311640.001640.001609.001630.009001464300
2012-07-301623.001646.001623.001646.00400653800
2012-07-271623.001623.001623.001623.00500811500
2012-07-261629.001629.001623.001623.00200325200
2012-07-251628.001630.001622.001622.00600976400
2012-07-241640.001640.001638.001638.00300491700
2012-07-231640.001640.001640.001640.00100164000
2012-07-201651.001651.001640.001640.00500823100
2012-07-191653.001655.001653.001655.00300496100
2012-07-181668.001668.001650.001650.0015002494800
2012-07-171638.001665.001638.001665.007001159200
2012-07-131639.001647.001639.001647.00400657700
2012-07-121645.001645.001645.001645.00200329000
2012-07-1100
2012-07-101625.001625.001625.001625.00100162500
2012-07-0900

   ※ 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