[3329 JQスタンダード] 東和フードサービス 日足 時系列データ

[3329 JQスタンダード] 東和フードサービス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171628.001640.001613.001634.0053008640300
2017-11-161607.001640.001606.001630.0053008605800
2017-11-151669.001669.001622.001628.001510024801600
2017-11-141669.001670.001655.001670.0038006330900
2017-11-131644.001679.001639.001676.001300021453400
2017-11-101655.001657.001636.001653.001110018275700
2017-11-091678.001694.001650.001663.001090018189200
2017-11-081650.001690.001633.001690.001790029758800
2017-11-071702.001702.001650.001650.002700045167000
2017-11-061731.001736.001700.001702.002650045491000
2017-11-021735.001757.001735.001746.002030035307500
2017-11-011760.001774.001745.001755.001870032818100
2017-10-311760.001771.001751.001759.001490026206300
2017-10-301800.001803.001764.001766.004250075737600
2017-10-271740.001810.001730.001800.00136100239836300
2017-10-263620.003640.003590.003620.00126400457263000
2017-10-253680.003680.003640.003655.0031000113578000
2017-10-243550.003655.003550.003655.002440087853500
2017-10-233530.003605.003530.003600.002160076977500
2017-10-203595.003605.003530.003565.001550055431000
2017-10-193610.003635.003605.003610.00510018453500
2017-10-183655.003655.003600.003610.00940034129500
2017-10-173640.003685.003635.003650.001450052960000
2017-10-163655.003655.003635.003650.00810029551500
2017-10-133650.003655.003630.003655.00850030976000
2017-10-123670.003680.003630.003645.00850031015500
2017-10-113685.003685.003635.003675.00900032929000
2017-10-103640.003720.003640.003690.001730063519500
2017-10-063650.003690.003625.003630.001400051077000
2017-10-053595.003660.003590.003660.001380049940500
2017-10-043590.003645.003565.003610.001220044008500
2017-10-033650.003650.003595.003600.001340048500500
2017-10-023610.003700.003555.003625.001520055189000
2017-09-293720.003730.003600.003620.0028700105019000
2017-09-283565.003750.003545.003720.0028100102254000
2017-09-273345.003540.003255.003530.002730093014500
2017-09-263120.003275.003115.003275.001570049698500
2017-09-253100.003100.003065.003080.00680020977500
2017-09-223100.003105.003050.003090.00740022815000
2017-09-213135.003170.003110.003110.00780024511500
2017-09-203105.003145.003080.003130.001290040109500
2017-09-192883.003180.002883.003035.001970059120600
2017-09-152869.002890.002860.002870.00360010357100
2017-09-142844.002883.002844.002877.00500014326000
2017-09-132827.002861.002827.002838.00830023636900
2017-09-122889.002890.002820.002856.0037500107226600
2017-09-112546.002900.002515.002889.0048700131737500
2017-09-082499.002506.002486.002506.0029007252400
2017-09-072454.002560.002454.002506.0029007238000
2017-09-062421.002487.002418.002454.00620015067300
2017-09-052535.002535.002450.002471.00820020457100
2017-09-042539.002566.002521.002524.00740018795500
2017-09-012650.002650.002500.002547.002890074082600
2017-08-312493.002600.002482.002558.001450036656800
2017-08-302425.002456.002425.002449.00670016354300
2017-08-292397.002415.002397.002410.00440010561700
2017-08-282399.002400.002383.002400.00880021096500
2017-08-252374.002379.002374.002378.0029006886900
2017-08-242356.002380.002356.002380.0017004035500
2017-08-232350.002355.002349.002351.0021004936000
2017-08-222345.002345.002333.002335.008001873800
2017-08-212336.002345.002325.002345.0030007004700
2017-08-182345.002345.002332.002336.0024005618800
2017-08-172337.002355.002337.002347.0035008216200
2017-08-162367.002400.002300.002337.002860067622600
2017-08-152290.002290.002277.002285.0031007071200
2017-08-142290.002290.002278.002290.0027006168700
2017-08-102282.002292.002281.002292.0014003197100
2017-08-092306.002306.002288.002294.00610014013500
2017-08-082309.002317.002309.002316.0015003468000
2017-08-072307.002319.002307.002319.0042009720000
2017-08-042300.002302.002295.002302.0014003219900
2017-08-032298.002305.002295.002295.0040009199400
2017-08-022285.002298.002285.002298.0029006636600
2017-08-012286.002286.002282.002282.0026005938800
2017-07-312277.002280.002276.002280.0019004328100
2017-07-282277.002279.002275.002275.0016003642800
2017-07-272277.002277.002268.002276.0017003867000
2017-07-262277.002277.002271.002277.0031007054900
2017-07-252265.002276.002265.002270.0032007269200
2017-07-242268.002268.002260.002264.0032007245500
2017-07-212258.002260.002255.002260.0027006099700
2017-07-202253.002253.002253.002253.007001577100
2017-07-192240.002247.002238.002247.009002017900
2017-07-182249.002250.002240.002240.00540012137100
2017-07-142247.002249.002246.002246.008001797900
2017-07-132249.002249.002240.002247.00400898300
2017-07-122246.002246.002240.002240.0013002915600
2017-07-112257.002257.002242.002242.0016003595000
2017-07-102235.002259.002233.002258.0016003602900
2017-07-072241.002241.002235.002235.0021004698800
2017-07-062238.002240.002235.002240.008001788900
2017-07-052254.002254.002238.002238.00300674600
2017-07-042243.002258.002243.002244.0014003144100
2017-07-032256.002256.002250.002250.0014003154600
2017-06-302254.002255.002245.002255.0022004952300
2017-06-292250.002255.002242.002255.0019004273200
2017-06-282246.002246.002232.002242.0013002915200
2017-06-272249.002249.002223.002227.0030006727400
2017-06-262242.002242.002241.002241.0013002913900
2017-06-232234.002234.002217.002226.0013002892600
2017-06-222219.002233.002215.002216.0016003551900
2017-06-212223.002226.002217.002218.0024005332900
2017-06-202238.002238.002216.002217.0019004224800
2017-06-192216.002221.002211.002211.0019004210200
2017-06-162216.002250.002209.002209.0029006441300
2017-06-152196.002213.002196.002210.0016003522400
2017-06-142198.002200.002195.002200.0010002197300
2017-06-132223.002223.002185.002199.00680015005000
2017-06-122203.002223.002203.002223.0017003755200
2017-06-092234.002234.002210.002210.0025005553900
2017-06-082250.002250.002233.002243.0015003363500
2017-06-072247.002247.002246.002246.009002022100
2017-06-062243.002250.002238.002249.0036008075700
2017-06-052240.002249.002221.002234.0025005580900
2017-06-022235.002236.002230.002230.0041009158500
2017-06-012242.002242.002227.002233.0026005809700
2017-05-312235.002241.002213.002218.00470010451300
2017-05-302247.002281.002221.002235.003020067840400
2017-05-292170.002197.002170.002197.00670014647800
2017-05-262160.002180.002160.002160.0034007366700
2017-05-252160.002160.002157.002159.0014003022600
2017-05-242160.002160.002159.002159.0024005183300
2017-05-232158.002160.002157.002160.0017003669800
2017-05-222160.002160.002155.002159.0020004315900
2017-05-192160.002162.002150.002150.0040008623300
2017-05-182150.002159.002150.002156.0017003659400
2017-05-172160.002170.002154.002164.0026005619500
2017-05-162175.002175.002141.002160.0046009932200
2017-05-152178.002178.002161.002171.0022004771900
2017-05-122182.002185.002179.002179.0018003926300
2017-05-112178.002182.002176.002182.0021004574700
2017-05-102192.002192.002178.002178.0029006337300
2017-05-092156.002180.002156.002180.00650014098300
2017-05-082150.002154.002140.002152.00630013528600
2017-05-022145.002168.002145.002148.00530011388700
2017-05-012158.002159.002145.002145.00720015520900
2017-04-282167.002167.002150.002155.0033007117400
2017-04-272151.002177.002151.002157.001230026565700
2017-04-262164.002193.002156.002156.0089400193912000
2017-04-252244.002272.002242.002272.00159700359182600
2017-04-242266.002270.002255.002255.003580081085500
2017-04-212268.002273.002266.002266.00950021560800
2017-04-202268.002277.002263.002269.001050023812800
2017-04-192255.002267.002252.002262.00590013317800
2017-04-182236.002260.002236.002257.00610013718100
2017-04-172232.002242.002230.002236.00700015656000
2017-04-142245.002249.002242.002242.0026005836600
2017-04-132251.002253.002250.002253.0028006303000
2017-04-122255.002256.002252.002252.00500011271400
2017-04-112257.002265.002257.002262.0038008595800
2017-04-102260.002264.002257.002264.001070024189300
2017-04-072261.002271.002261.002263.00460010422400
2017-04-062293.002293.002261.002261.001240028213800
2017-04-052282.002287.002280.002286.00520011870900
2017-04-042304.002304.002293.002295.00610014011900
2017-04-032289.002304.002286.002304.001000022920400
2017-03-312331.002337.002290.002293.002370054969600
2017-03-302345.002345.002332.002339.001480034640600
2017-03-292300.002339.002300.002331.001460033874600
2017-03-282290.002295.002273.002295.001020023330700
2017-03-272250.002270.002233.002270.00930020947400
2017-03-242210.002225.002209.002225.0033007312200
2017-03-232190.002210.002160.002190.0039008552800
2017-03-222160.002186.002160.002186.0041008910300
2017-03-212180.002180.002175.002178.0035007626700
2017-03-172154.002166.002154.002166.0024005179200
2017-03-162148.002156.002140.002151.0031006664000
2017-03-152149.002149.002135.002140.0026005564300
2017-03-142132.002149.002131.002149.0029006202600
2017-03-132141.002146.002135.002141.0021004493000
2017-03-102149.002149.002137.002141.0016003424100
2017-03-092141.002155.002136.002142.0033007071200
2017-03-082130.002131.002120.002130.0034007231000
2017-03-072183.002183.002126.002130.00830017860700
2017-03-062161.002190.002132.002190.00840018159900
2017-03-032125.002159.002125.002153.00750016056300
2017-03-022103.002119.002103.002113.00700014768500
2017-03-012100.002103.002087.002103.00610012789400
2017-02-282079.002098.002079.002098.00730015236800
2017-02-272075.002083.002075.002075.00620012878700
2017-02-242070.002078.002070.002075.0025005184800
2017-02-232076.002080.002070.002070.0036007474400
2017-02-222075.002088.002075.002075.0033006854800
2017-02-212044.002066.002044.002066.00560011495000
2017-02-202050.002050.002033.002039.0035007143500
2017-02-172020.002050.002020.002033.00740015008300
2017-02-162018.002018.002015.002018.009001815700
2017-02-152011.002019.002011.002015.0012002419100
2017-02-142019.002020.002010.002010.0015003018800
2017-02-132009.002018.002009.002018.006001208800
2017-02-102014.002014.002005.002005.0014002813400
2017-02-092007.002020.002007.002015.0020004024800
2017-02-082001.002001.002001.002001.00100200100
2017-02-072001.002001.002000.002000.006001200400
2017-02-062012.002015.001996.002008.0023004617200
2017-02-032010.002010.002009.002009.008001607700
2017-02-022017.002019.002014.002015.0022004434900
2017-02-012008.002020.002007.002014.0018003622600
2017-01-312001.002001.002000.002001.007001400500
2017-01-302000.002020.002000.002007.0024004822800
2017-01-272003.002004.001997.001997.0019003804000
2017-01-261997.002000.001990.001997.0042008386100
2017-01-251988.001994.001988.001988.0018003581300
2017-01-241986.001986.001983.001984.008001587900
2017-01-231986.001986.001979.001985.0019003767600
2017-01-201988.001990.001986.001986.0027005365900
2017-01-191988.001988.001981.001988.0016003177400
2017-01-181981.001981.001980.001981.0017003367500
2017-01-171989.001989.001985.001985.006001192100
2017-01-161986.001988.001986.001988.008001589200
2017-01-131987.001989.001983.001984.0028005561100
2017-01-121987.001987.001982.001982.006001191400
2017-01-111979.001987.001979.001982.0027005351000
2017-01-101965.001970.001965.001970.0025004915400
2017-01-061966.001975.001966.001974.0012002363700
2017-01-051978.001978.001963.001964.0013002555300
2017-01-041973.001980.001964.001965.0026005127500
2016-12-301967.001967.001962.001962.007001374900
2016-12-291965.001971.001965.001967.007001376300
2016-12-281980.001980.001971.001971.0018003553900
2016-12-271982.001982.001970.001980.0036007118700
2016-12-261969.001977.001967.001970.0021004135700
2016-12-221966.001971.001960.001967.0022004324900
2016-12-211981.001982.001977.001977.0045008913900
2016-12-201979.001980.001979.001980.0030005938700
2016-12-191977.001979.001977.001978.0046009100100
2016-12-161976.001979.001976.001977.0038007513400
2016-12-151978.001978.001960.001976.0038007490600
2016-12-141980.001980.001975.001978.0019003757800
2016-12-131982.001982.001980.001980.00670013278600
2016-12-121984.001984.001976.001982.0040007922200
2016-12-091976.001978.001976.001978.0023004547600
2016-12-081976.001979.001975.001976.0038007513100
2016-12-071978.001978.001975.001975.00520010282400
2016-12-061977.001978.001976.001978.0044008699600
2016-12-051967.001977.001967.001977.00550010860400
2016-12-021972.001974.001966.001966.00530010449400
2016-12-011948.001982.001948.001970.001740034246500
2016-11-301947.001947.001941.001946.0036007003300
2016-11-291922.001948.001922.001944.00770014881300
2016-11-281917.001923.001915.001923.00530010165700
2016-11-251911.001924.001906.001917.00540010333200
2016-11-241932.001932.001918.001925.0018003459000
2016-11-221926.001929.001926.001929.006001156200
2016-11-211932.001932.001926.001926.0012002314700
2016-11-181932.001932.001931.001931.00400772600
2016-11-171930.001935.001926.001934.007001352400
2016-11-161940.001940.001930.001930.0027005215800
2016-11-151936.001936.001930.001930.00500966200

   ※ 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