[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 
2017-04-212268.002273.002266.002266.00950021560800
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
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

   ※ 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