[3358 JQスタンダード] ワイエスフード 日足 時系列データ

[3358 JQスタンダード] ワイエスフード (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1217390.0017500.0017300.0017500.0023398770
2013-07-1117330.0017610.0017300.0017610.0017294830
2013-07-1017370.0017660.0017360.0017560.0012210030
2013-07-0917500.0017650.0017250.0017650.0011192850
2013-07-0817400.0017790.0017250.0017500.0043748340
2013-07-0517500.0017500.0017300.0017400.0016277570
2013-07-0400
2013-07-0317780.0017780.0017760.0017760.00588870
2013-07-0217770.0017770.0017770.0017770.00117770
2013-07-0117800.0018590.0017060.0017700.0029510610
2013-06-2816950.0017040.0016950.0017030.008135850
2013-06-2716900.0017500.0016900.0017400.0021360110
2013-06-2617660.0017660.0017100.0017100.006104580
2013-06-2518340.0018340.0018330.0018330.0047861970
2013-06-2417510.0017940.0017510.0017940.0054946890
2013-06-2117880.0017880.0017500.0017500.0017300360
2013-06-2018440.0018450.0017470.0017880.0025448170
2013-06-1918500.0018500.0018500.0018500.00355500
2013-06-1818500.0018500.0018490.0018490.007129490
2013-06-1718880.0018880.0017680.0018480.0013238640
2013-06-1417610.0018660.0017610.0018660.0020366360
2013-06-1300
2013-06-1216510.0016910.0016510.0016910.00233420
2013-06-1116610.0016900.0016610.0016900.0011183000
2013-06-1017300.0017410.0016010.0017410.0022361270
2013-06-0716310.0017300.0016100.0017300.0012195490
2013-06-0618490.0018490.0016200.0017800.0027454640
2013-06-0518500.0018500.0018300.0018500.0013239900
2013-06-0418200.0018390.0018200.0018390.00236590
2013-06-0318470.0019600.0018470.0018500.0034640430
2013-05-3117310.0018880.0017310.0018460.0013237510
2013-05-3018960.0018960.0016400.0017110.00781328530
2013-05-2918300.0018780.0018300.0018780.00592380
2013-05-2818360.0018800.0017770.0018330.0024434790
2013-05-2717250.0018380.0017250.0018380.00841459850
2013-05-2419000.0019960.0017490.0017600.00721335940
2013-05-2320140.0020200.0018800.0018900.00731420510
2013-05-2220020.0020020.0019900.0019900.0028560060
2013-05-2120880.0020880.0020000.0020010.0029588700
2013-05-2020000.0020000.0020000.0020000.001953900000
2013-05-1718500.0020200.0018500.0019540.0050971080
2013-05-1620000.0020000.0019000.0019600.0021406240
2013-05-1521600.0021600.0019800.0020500.00681389400
2013-05-1421570.0021570.0020810.0021000.0033701380
2013-05-1321240.0021680.0021240.0021680.0042892520
2013-05-1020400.0020740.0020250.0020740.0037754490
2013-05-0920550.0020610.0020450.0020450.0033678390
2013-05-0821000.0021200.0020500.0021000.00911896590
2013-05-0720710.0021280.0020000.0021200.001723549370
2013-05-0222000.0022000.0022000.0022000.009198000
2013-05-0121510.0021510.0020840.0021000.0022467210
2013-04-3021700.0021700.0020500.0020510.0024497350
2013-04-2621300.0022000.0020300.0021290.0046967660
2013-04-2522500.0023000.0021800.0022800.001012274960
2013-04-2424500.0026000.0020800.0021800.003398061600
2013-04-2319500.0022000.0019100.0022000.002224479940
2013-04-2218400.0019300.0018030.0019000.001893576050
2013-04-1917590.0018000.0017500.0018000.0038680170
2013-04-1817990.0018000.0017000.0017330.0050877530
2013-04-1717200.0018000.0017200.0018000.0010175600
2013-04-1616900.0017700.0016900.0017700.0020340960
2013-04-1517950.0018500.0017700.0017700.001622982550
2013-04-1217970.0017970.0017360.0017470.008140090
2013-04-1117710.0018000.0017710.0018000.0021377430
2013-04-1016980.0018000.0016970.0017710.0037648120
2013-04-0916980.0016990.0016100.0016970.0034559720
2013-04-0816510.0016980.0015760.0016980.0012201170
2013-04-0516960.0016960.0016140.0016530.0020328680
2013-04-0415810.0015840.0015800.0015800.0012189790
2013-04-0300
2013-04-0217180.0017180.0016100.0016200.0033556380
2013-04-0117010.0017410.0016800.0016800.00584830
2013-03-2917300.0017510.0017000.0017390.001111906690
2013-03-2818390.0020500.0017000.0017700.002083807350
2013-03-2718300.0018300.0018300.0018300.00473200
2013-03-2617140.0018290.0017140.0018290.0011198590
2013-03-2518000.0018400.0017310.0017310.00841514410
2013-03-2217570.0017570.0017560.0017560.0012210790
2013-03-2116920.0017290.0016900.0017010.0023390680
2013-03-1917190.0017200.0017000.0017000.00761296480
2013-03-1817160.0017160.0017000.0017160.0012205760
2013-03-1516890.0017160.0016410.0017160.0036597250
2013-03-1416520.0016660.0016520.0016540.0015247960
2013-03-1316470.0016480.0016470.0016480.00232950
2013-03-1216650.0016890.0016400.0016400.0046764770
2013-03-1117800.0017800.0017310.0017310.0028492040
2013-03-0817510.0018490.0017300.0017800.001582826370
2013-03-0717020.0017510.0017020.0017510.0017292010
2013-03-0617890.0017900.0017500.0017900.0055983000
2013-03-0516600.0017990.0016500.0017900.0039659130
2013-03-0417990.0017990.0017090.0017150.00711237720
2013-03-0116330.0017200.0016330.0017190.0041698730
2013-02-2816330.0016330.0016060.0016320.0033536180
2013-02-2716330.0016330.0016060.0016200.0024387230
2013-02-2616000.0016340.0015830.0016340.0021336400
2013-02-2516900.0017800.0015810.0015810.001582662700
2013-02-2215800.0015800.0015800.0015800.0025395000
2013-02-2116000.0016000.0015500.0015500.00881387680
2013-02-2016200.0016200.0015510.0015880.0021334950
2013-02-1915310.0016000.0015310.0015600.0040622030
2013-02-1815500.0015700.0015300.0015500.0055854940
2013-02-1516560.0016560.0015220.0015220.001852932240
2013-02-1416220.0016500.0016200.0016490.0030492170
2013-02-1316500.0018000.0015900.0016000.002313784280
2013-02-1215800.0019790.0015100.0016210.0087516020310
2013-02-0815000.0015880.0015000.0015790.0011168840
2013-02-0715010.0016000.0015000.0015000.001181803040
2013-02-0614850.0014850.0014600.0014620.0013190750
2013-02-0514720.0015060.0014720.0014800.0032478580
2013-02-0414500.0015060.0014500.0015060.0026382660
2013-02-0114900.0014910.0014400.0014500.001402029730
2013-01-3115480.0015570.0015100.0015570.0037572300
2013-01-3014900.0015100.0014900.0015100.0019284900
2013-01-2914600.0015000.0014600.0015000.0019283800
2013-01-2815000.0015000.0014840.0014840.0017254170
2013-01-2514300.0014990.0014300.0014990.00911310960
2013-01-2414800.0014800.0014680.0014800.0014206850
2013-01-2314600.0014660.0014600.0014630.0018263350
2013-01-2214600.0014600.0014520.0014520.0023335590
2013-01-2114500.0014600.0014400.0014600.0029420810
2013-01-1814290.0014450.0014290.0014450.0035503640
2013-01-1714000.0014000.0014000.0014000.00456000
2013-01-1614400.0014400.0014030.0014040.001131622520
2013-01-1514090.0014400.0014090.0014400.0019269880
2013-01-1113940.0014000.0013940.0014000.0014195870
2013-01-1013740.0014040.0013740.0013820.0017236660
2013-01-0913740.0013980.0013740.0013940.0015208290
2013-01-0813530.0013540.0013520.0013540.0012162290
2013-01-0713500.0013630.0013500.0013530.0020270240
2013-01-0413600.0013800.0013300.0013510.0066902440
2012-12-2813530.0013700.0013520.0013700.0038516620
2012-12-2713580.0013600.0013520.0013520.0033447490
2012-12-2613510.0013600.0013500.0013530.0034460560
2012-12-2513990.0013990.0013530.0013530.001321830960
2012-12-2113630.0013690.0013610.0013610.0031422530
2012-12-2013790.0013790.0013650.0013690.0028382910
2012-12-1913570.0013690.0013500.0013540.00891210480
2012-12-1813500.0013590.0013480.0013590.0020270040
2012-12-1713500.0013600.0013460.0013460.0028378100
2012-12-1413530.0013750.0013500.0013750.00821109580
2012-12-1313570.0013590.0013520.0013520.00741003020
2012-12-1213450.0013500.0013450.0013500.00340450
2012-12-1113520.0013520.0013500.0013500.0016216200
2012-12-1013550.0013700.0013510.0013510.0020270710
2012-12-0713600.0013800.0013410.0013800.0020270830
2012-12-0613540.0013600.0013540.0013600.0015203590
2012-12-0513520.0013550.0013520.0013520.009121770
2012-12-0413510.0013510.0013510.0013510.00454040
2012-12-0313510.0013510.0013510.0013510.00567550
2012-11-3013900.0013900.0013500.0013530.0015204930
2012-11-2913620.0013620.0013620.0013620.00113620
2012-11-2813510.0013510.0013510.0013510.00113510
2012-11-2713800.0013800.0013800.0013800.00227600
2012-11-2613800.0013990.0013500.0013500.00951312610
2012-11-2213570.0013570.0013300.0013430.00793920
2012-11-2113690.0013690.0013300.0013300.0026352580
2012-11-2013730.0013730.0013550.0013690.0018245830
2012-11-1913600.0013700.0013510.0013700.00795150
2012-11-1613210.0013600.0013210.0013600.0018240140
2012-11-1514000.0014000.0013420.0013800.0016220960
2012-11-1413500.0013500.0013360.0013490.0010134270
2012-11-1313550.0013550.0013550.0013550.00681300
2012-11-1213520.0013520.0013000.0013000.0019248740
2012-11-0913850.0013850.0013520.0013520.00454740
2012-11-0813800.0013900.0013800.0013900.0010138350
2012-11-0713600.0013600.0013600.0013600.00227200
2012-11-0613800.0013800.0013500.0013500.00454900
2012-11-0513610.0013750.0013610.0013750.00682360
2012-11-0213300.0013600.0013300.0013600.00680400
2012-11-0100
2012-10-3100
2012-10-3013600.0013600.0013440.0013450.00567690
2012-10-2913600.0013600.0013600.0013600.00113600
2012-10-2613990.0013990.0013990.0013990.00113990
2012-10-2513700.0013990.0013700.0013990.00891223420
2012-10-2413730.0013880.0013650.0013710.00751032110
2012-10-2313710.0013950.0013650.0013900.0022301470
2012-10-2213990.0013990.0013580.0013980.0061838480
2012-10-1913700.0014140.0013520.0014140.0043591390
2012-10-1813750.0013750.0013490.0013700.0028380550
2012-10-1713750.0013870.0013530.0013870.0020275680
2012-10-1613610.0013840.0013500.0013840.0045618240
2012-10-1513680.0013990.0013430.0013910.0065882230
2012-10-1213500.0013680.0013500.0013680.0010135760
2012-10-1113690.0013700.0013300.0013700.0036487210
2012-10-1013660.0013710.0013400.0013710.00795350
2012-10-0913210.0013660.0013210.0013660.0038507270
2012-10-0513390.0013740.0013300.0013740.008108460
2012-10-0413450.0013690.0013270.0013690.008108330
2012-10-0313130.0013750.0013130.0013750.0012162160
2012-10-0213700.0013700.0013170.0013660.0051693600
2012-10-0113470.0013950.0013310.0013730.0035475290
2012-09-2813160.0013280.0013160.0013280.00452760
2012-09-2713110.0013400.0013110.0013400.0011146810
2012-09-2613410.0013410.0013280.0013290.0022292740
2012-09-2513480.0013490.0013480.0013490.00911226700
2012-09-2413940.0014050.0013510.0013590.0027368780
2012-09-2113690.0014070.0013690.0013970.0043598510
2012-09-2014040.0014060.0013790.0013790.00921287780
2012-09-1913800.0014330.0013600.0014330.0064894670
2012-09-1813500.0014000.0013500.0013500.0023311090
2012-09-1413500.0013500.0013500.0013500.0058783000
2012-09-1313220.0013220.0013220.0013220.00339660
2012-09-1213480.0013500.0013290.0013310.0013174560
2012-09-1113180.0013180.0013180.0013180.00565900
2012-09-1013340.0013340.0013340.0013340.00566700
2012-09-0713400.0013490.0013320.0013320.00680330
2012-09-0613360.0013880.0013360.0013880.0012161360
2012-09-0513550.0013700.0013500.0013500.0015203350
2012-09-0413700.0013700.0013600.0013600.00681700
2012-09-0313570.0013570.0013570.0013570.0020271400
2012-08-3113700.0013700.0013690.0013700.00568490
2012-08-3000
2012-08-2900
2012-08-2813860.0013860.0013860.0013860.00113860
2012-08-2713900.0014000.0013800.0014000.00811127200
2012-08-2414950.0014950.0014450.0014450.0015217900
2012-08-2314900.0014900.0014500.0014500.00573500
2012-08-2214370.0014600.0014370.0014600.008115500
2012-08-2114190.0014370.0014190.0014370.0018256250
2012-08-2014290.0014300.0014010.0014010.009127320
2012-08-1713910.0013980.0013910.0013980.00227890
2012-08-1600
2012-08-1513930.0013950.0013820.0013820.0013181000
2012-08-1413700.0013950.0013700.0013950.0012165030
2012-08-1300
2012-08-1000
2012-08-0913710.0013710.0013710.0013710.00341130
2012-08-0813800.0013800.0013800.0013800.00227600
2012-08-0700
2012-08-0613690.0013690.0013610.0013620.0019259160
2012-08-0300
2012-08-0213700.0013720.0013700.0013720.0011150750
2012-08-0113700.0013700.0013700.0013700.00227400
2012-07-3113610.0013610.0013610.0013610.00113610
2012-07-3000
2012-07-2713990.0013990.0013990.0013990.00113990
2012-07-2613760.0013760.0013760.0013760.0011151360
2012-07-2514350.0014800.0014060.0014060.00961380650
2012-07-2415000.0015000.0014600.0014640.0028412060
2012-07-2314900.0014900.0014750.0014750.0031461420
2012-07-2014800.0014800.0014610.0014800.0024354890
2012-07-1914800.0014800.0014610.0014610.0023338210
2012-07-1814510.0014510.0014510.0014510.00343530
2012-07-1714350.0014500.0014330.0014500.0020287200
2012-07-1314300.0014350.0014300.0014350.00457350
2012-07-1214220.0014230.0014220.0014220.0014199090
2012-07-1114300.0014300.0014300.0014300.007100100
2012-07-1014300.0014500.0014000.0014300.0049695360
2012-07-0914200.0014200.0014200.0014200.00114200

   ※ 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