[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 
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
2016-11-141921.001946.001921.001928.0020003866600
2016-11-111946.001946.001916.001918.0027005219100
2016-11-101950.001950.001933.001933.0017003305100
2016-11-091921.001946.001880.001946.00850016182700
2016-11-081929.001942.001921.001935.00670012910700
2016-11-071940.001945.001926.001940.0027005240400
2016-11-041951.001951.001946.001951.00550010722800
2016-11-021952.001952.001945.001951.0043008379900
2016-11-011951.001952.001944.001950.00750014620300
2016-10-311948.001955.001936.001940.00560010900900
2016-10-281935.001949.001927.001949.00820015854400
2016-10-271912.001948.001911.001929.0067900130386000
2016-10-261982.001982.001950.001960.00152700301968900
2016-10-251977.001984.001976.001984.002530050042900
2016-10-241979.001981.001977.001978.001720034038100
2016-10-211976.001978.001975.001978.00950018782000
2016-10-201971.001978.001971.001977.001010019933700
2016-10-191972.001974.001970.001972.00640012617200
2016-10-181966.001975.001966.001973.00550010833800
2016-10-171969.001969.001965.001969.0039007675100
2016-10-141968.001969.001967.001969.0049009643400
2016-10-131969.001970.001968.001969.0040007876800
2016-10-121968.001972.001967.001970.0030005907000
2016-10-111969.001970.001966.001970.0036007087400
2016-10-071969.001972.001966.001969.0050009845200
2016-10-061964.001969.001961.001966.0042008250800
2016-10-051964.001964.001956.001964.0030005885500
2016-10-041952.001967.001949.001967.00730014255800
2016-10-031952.001955.001951.001953.00720014056800
2016-09-301955.001972.001952.001952.001200023486800
2016-09-291984.001987.001966.001968.001000019785300
2016-09-281975.002003.001975.001993.00970019277000
2016-09-271962.001975.001962.001968.00580011413900
2016-09-261967.001971.001954.001971.00870017100400
2016-09-231936.001949.001936.001949.0020003880500
2016-09-211939.001939.001924.001936.0012002316200
2016-09-201935.001938.001926.001938.0016003092300
2016-09-161940.001940.001935.001935.0010001936500
2016-09-151938.001945.001938.001945.0011002137100
2016-09-141938.001942.001934.001938.0017003292100
2016-09-131942.001944.001940.001940.008001554000
2016-09-121940.001943.001934.001934.0021004071300
2016-09-091937.001939.001936.001939.0010001937100
2016-09-081914.001921.001914.001920.0035006704100
2016-09-071916.001916.001911.001911.0015002868300
2016-09-061907.001924.001907.001915.0015002868000
2016-09-051911.001911.001910.001911.008001528600
2016-09-021913.001913.001912.001912.0011002103900
2016-09-011929.001935.001911.001917.0028005398000
2016-08-311880.001925.001875.001908.0032006092000
2016-08-301850.001890.001837.001885.001520028363900
2016-08-291953.001953.001932.001934.0044008540300
2016-08-261958.001958.001937.001953.0024004675600
2016-08-251950.001955.001950.001955.0020003903700
2016-08-241931.001940.001931.001940.009001740200
2016-08-2300
2016-08-221933.001936.001930.001930.0010001933400
2016-08-191945.001945.001927.001939.0016003101500
2016-08-181940.001940.001926.001926.0011002128800
2016-08-171950.001952.001946.001948.009001754500
2016-08-161955.001955.001950.001952.0016003124300
2016-08-151944.001950.001943.001950.0016003114500
2016-08-121947.001947.001942.001944.008001556200
2016-08-101953.001953.001951.001951.007001366300
2016-08-091947.001947.001940.001940.0016003114100
2016-08-081951.001953.001951.001953.009001756700
2016-08-051949.001949.001937.001947.00500972300
2016-08-041926.001958.001926.001958.0013002518300
2016-08-031921.001939.001916.001916.0022004232000
2016-08-021960.001961.001950.001954.0019003720800
2016-08-011957.001958.001930.001958.0029005659700
2016-07-291947.001949.001937.001949.0021004085800
2016-07-281948.001948.001935.001945.0018003497100
2016-07-271939.001949.001939.001946.0020003889900
2016-07-261950.001956.001935.001936.0039007594000
2016-07-251909.001943.001909.001943.0016003062700
2016-07-221901.001905.001901.001905.00400761200
2016-07-211913.001913.001900.001904.0033006278100
2016-07-201913.001917.001905.001913.0022004204600
2016-07-191916.001921.001912.001921.0015002874700
2016-07-151932.001935.001929.001932.009001738500
2016-07-141930.001935.001916.001935.0014002694700
2016-07-131945.001945.001929.001930.0051009879900
2016-07-121920.001929.001915.001929.0015002879500
2016-07-111909.001940.001909.001918.0044008479000
2016-07-081909.001909.001909.001909.00100190900
2016-07-071940.001940.001916.001918.008001539200
2016-07-061937.001950.001909.001912.0028005407400
2016-07-051943.001943.001943.001943.00500971500
2016-07-041912.001949.001902.001941.0033006385800
2016-07-011918.001925.001918.001925.0040007681800
2016-06-301890.001919.001890.001919.0047008984700
2016-06-291851.001897.001851.001870.0038007080200
2016-06-281795.001825.001795.001825.0013002345500
2016-06-271779.001798.001751.001795.0042007447700
2016-06-241851.001860.001700.001733.00590010422500
2016-06-231857.001857.001830.001843.0028005155100
2016-06-221877.001877.001852.001852.0014002607000
2016-06-211858.001866.001858.001865.00300558900
2016-06-201836.001878.001836.001855.0018003347000
2016-06-171831.001832.001831.001832.006001098700
2016-06-161851.001851.001825.001826.0031005696900
2016-06-151856.001870.001850.001858.0019003529200
2016-06-141899.001901.001855.001855.001000018683200
2016-06-131939.001939.001888.001896.0044008406600
2016-06-101940.001940.001937.001939.0013002519300
2016-06-091932.001940.001932.001940.007001354800
2016-06-081943.001945.001943.001944.0012002332300
2016-06-071944.001945.001920.001920.0036006960900
2016-06-061923.001944.001921.001944.0039007538400
2016-06-031906.001922.001906.001919.0036006894100
2016-06-021905.001909.001899.001905.0024004570600
2016-06-011909.001909.001897.001905.0039007424400
2016-05-311932.001933.001894.001908.00820015705000
2016-05-301917.001940.001912.001917.00960018487400
2016-05-271902.001913.001896.001904.0024004572000
2016-05-261891.001899.001886.001886.0033006244600
2016-05-251910.001912.001900.001900.0015002858600
2016-05-241900.001917.001885.001917.0042007995400
2016-05-231908.001908.001900.001900.0017003241500
2016-05-201905.001910.001892.001910.0022004190800
2016-05-191903.001911.001903.001905.0011002096200
2016-05-181918.001918.001891.001903.0022004189000
2016-05-171922.001925.001921.001921.0015002885600
2016-05-161919.001921.001915.001915.0037007094200
2016-05-131915.001922.001905.001913.00600011484800
2016-05-121892.001920.001882.001916.0050009502200
2016-05-111881.001893.001881.001888.0017003208000
2016-05-101894.001894.001878.001878.0028005284400
2016-05-091875.001889.001871.001877.0028005259400
2016-05-061872.001880.001871.001875.0036006742300
2016-05-021885.001890.001870.001872.00750014113800
2016-04-281896.001904.001886.001886.00990018744400
2016-04-271900.001915.001895.001900.001640031181800
2016-04-261934.001960.001891.001895.0091700177085300
2016-04-252047.002047.002026.002036.00141700288999800
2016-04-222016.002039.002014.002020.002770056143500
2016-04-212001.002019.002001.002016.001090021877400
2016-04-202000.002005.001999.002000.00560011205400
2016-04-192005.002006.001998.002000.00620012418000
2016-04-181994.002001.001992.001999.00560011175300
2016-04-151995.001998.001991.001998.00790015758100
2016-04-142006.002008.001998.001998.00920018426000
2016-04-132007.002013.002005.002006.00660013255700
2016-04-122001.002008.002000.002008.0038007616600
2016-04-112009.002009.002001.002009.0027005420800
2016-04-081980.002009.001980.002009.00690013732000
2016-04-071992.002000.001987.001992.00560011165000
2016-04-061990.001995.001988.001991.0049009754000
2016-04-051998.002011.001992.001992.001000019971200
2016-04-041996.002023.001984.002013.001180023645800
2016-04-012048.002052.001999.002005.002390048331400
2016-03-312093.002108.002065.002067.001500031373100
2016-03-302082.002098.002064.002090.001250026099200
2016-03-292064.002100.002051.002079.001210025168500
2016-03-282049.002062.002044.002059.001200024635200
2016-03-252034.002038.002033.002035.00530010783200
2016-03-242025.002044.002014.002020.00620012553200
2016-03-232010.002023.002006.002019.0020004027400
2016-03-222006.002008.002001.002001.0044008821400
2016-03-181999.002015.001988.002004.00810016215400
2016-03-171988.001997.001988.001994.0040007973100
2016-03-161971.001986.001971.001981.0048009509800
2016-03-151962.001970.001958.001970.0022004317900
2016-03-141981.001984.001961.001961.00540010652100
2016-03-111959.001967.001958.001963.0015002940600
2016-03-101926.001966.001926.001951.0023004489900
2016-03-091927.001927.001923.001923.008001540100
2016-03-081949.001949.001924.001930.0017003285300
2016-03-071949.001962.001937.001939.0028005450100
2016-03-041939.001943.001930.001943.0010001938200
2016-03-031913.001939.001913.001939.0035006743800
2016-03-021951.001951.001925.001940.0033006397700
2016-03-011928.001954.001927.001930.0035006762000
2016-02-291960.001961.001900.001956.001340025916500
2016-02-261932.002000.001932.001989.001060020967300
2016-02-251875.001918.001872.001918.0038007201500
2016-02-241865.001906.001862.001864.0045008476000
2016-02-231859.001873.001857.001868.0021003922100
2016-02-221835.001875.001815.001860.0025004588100
2016-02-191851.001851.001838.001838.0011002032200
2016-02-181855.001880.001846.001863.0028005220500
2016-02-171823.001855.001823.001830.0029005328200
2016-02-161809.001860.001801.001823.0037006767300
2016-02-151716.001769.001716.001769.0038006614000
2016-02-121635.001678.001635.001650.001120018447100
2016-02-101860.001879.001750.001755.0033005965200
2016-02-091901.001901.001871.001871.0042007913700
2016-02-081909.001927.001877.001901.0020003816600
2016-02-051915.001930.001875.001930.0052009867700
2016-02-041970.001970.001926.001926.0031006056000
2016-02-031960.001970.001945.001955.00540010601300
2016-02-021960.001980.001953.001967.00540010633100
2016-02-011925.001948.001915.001948.0041007904200
2016-01-291869.001896.001869.001896.0026004893400
2016-01-281843.001867.001843.001867.008001478500
2016-01-271826.001839.001826.001838.0020003660300
2016-01-261838.001838.001810.001822.00570010412000
2016-01-251780.001815.001780.001811.0034006092500
2016-01-221701.001740.001692.001740.00690011783200
2016-01-211797.001801.001690.001690.001260022106800
2016-01-201826.001826.001804.001804.0050009094600
2016-01-191835.001835.001815.001822.0023004190200
2016-01-181800.001830.001785.001826.00800014438300
2016-01-151855.001878.001851.001852.0037006901900
2016-01-141866.001873.001850.001855.0034006322200
2016-01-131826.001890.001826.001884.0022004078200
2016-01-121926.001926.001820.001822.001090020177400
2016-01-081940.001940.001900.001929.0044008422300
2016-01-071944.001969.001922.001940.0038007359900
2016-01-061959.001970.001950.001950.0026005092000
2016-01-051972.001986.001951.001955.0049009642100
2016-01-041972.001988.001963.001963.0045008877600
2015-12-301947.001968.001947.001963.0047009185300
2015-12-291944.001945.001935.001935.0035006798000
2015-12-281910.001941.001910.001937.0024004637500
2015-12-251923.001932.001890.001890.00740014149200
2015-12-241925.001939.001913.001913.0025004811700
2015-12-221930.001944.001925.001925.0036006961600
2015-12-211902.001930.001902.001930.0029005565400
2015-12-181916.001934.001902.001902.0031005949900
2015-12-171926.001930.001910.001911.0034006538300
2015-12-161898.001925.001870.001883.001050019726200
2015-12-151931.001931.001898.001898.0019003631500
2015-12-141898.001930.001881.001930.00670012677100
2015-12-111915.001929.001904.001906.0028005365900
2015-12-101936.001946.001888.001911.00920017592200
2015-12-091938.001955.001938.001946.0020003886800
2015-12-081950.001953.001939.001939.0020003891600
2015-12-071938.001953.001935.001941.00520010098800
2015-12-041960.001960.001944.001947.00680013270200
2015-12-031960.001967.001943.001964.0040007835800
2015-12-021935.001989.001935.001950.001170022883900
2015-12-011939.001960.001933.001934.00930018054200
2015-11-301983.001983.001930.001932.001990038731800
2015-11-272051.002070.001980.001980.003380068420500
2015-11-262028.002065.002006.002006.003840078026900

   ※ 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