[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 
2017-11-22257.00257.00251.00256.00106002690100
2017-11-21259.00259.00255.00255.0063001616500
2017-11-20255.00255.00254.00254.0087002218300
2017-11-17259.00259.00254.00255.003400869100
2017-11-16262.00262.00256.00256.003000775400
2017-11-15259.00263.00259.00259.0073001897800
2017-11-14263.00263.00259.00261.002200572700
2017-11-13262.00263.00262.00263.00700183600
2017-11-10263.00263.00262.00262.001900498800
2017-11-09264.00266.00262.00265.0038001002900
2017-11-08266.00266.00263.00264.002200583200
2017-11-07262.00266.00262.00262.0076001997800
2017-11-06269.00269.00261.00264.0052001372600
2017-11-02271.00273.00267.00268.002600702900
2017-11-01268.00272.00268.00269.0044001188000
2017-10-31267.00268.00265.00268.001900505600
2017-10-30270.00270.00266.00269.001800481800
2017-10-27268.00268.00267.00267.00600160300
2017-10-26270.00270.00265.00266.0052001384300
2017-10-25272.00272.00270.00270.0059001602600
2017-10-24271.00272.00269.00272.0047001273500
2017-10-23266.00272.00265.00269.00183004911200
2017-10-20263.00263.00262.00262.0045001182800
2017-10-19266.00266.00262.00264.002500659000
2017-10-18263.00263.00262.00262.00600157700
2017-10-17262.00263.00261.00262.003300864400
2017-10-16266.00268.00262.00266.003200849600
2017-10-13265.00270.00263.00266.0056001492500
2017-10-12263.00264.00256.00263.0091002361700
2017-10-11273.00273.00261.00261.00128003401100
2017-10-10274.00274.00270.00272.00130003546500
2017-10-06264.00269.00262.00268.00129003431500
2017-10-05259.00264.00259.00264.0053001390900
2017-10-04262.00264.00256.00259.0074001926400
2017-10-03257.00260.00257.00258.0062001604300
2017-10-02259.00259.00256.00257.003000774100
2017-09-29255.00259.00253.00253.0057001457700
2017-09-28257.00259.00256.00259.001800464400
2017-09-27259.00259.00256.00257.001700439600
2017-09-26259.00259.00255.00259.0054001385700
2017-09-25259.00260.00256.00257.00208005372000
2017-09-22256.00256.00251.00255.003200811600
2017-09-21252.00255.00252.00255.0052001319800
2017-09-20253.00253.00249.00250.00900225600
2017-09-19253.00254.00249.00249.0061001541800
2017-09-15250.00250.00247.00249.003500867200
2017-09-14247.00251.00247.00249.002100522800
2017-09-13252.00252.00249.00250.002400600400
2017-09-12249.00252.00249.00252.003500876200
2017-09-11248.00248.00247.00247.00800197700
2017-09-08247.00249.00245.00246.002100519700
2017-09-07249.00249.00246.00246.003200791400
2017-09-06249.00249.00246.00249.001300322600
2017-09-05246.00249.00246.00249.001800444100
2017-09-04252.00252.00245.00245.00120002968200
2017-09-01252.00257.00249.00251.0050001264900
2017-08-31250.00258.00250.00250.00100002520200
2017-08-30249.00250.00248.00250.002300571400
2017-08-29248.00250.00248.00250.001500374400
2017-08-28252.00254.00250.00254.0054001356800
2017-08-25250.00252.00248.00252.00137003414200
2017-08-24249.00252.00249.00252.002800702300
2017-08-23248.00249.00247.00249.002700669000
2017-08-22245.00246.00244.00246.0041001006700
2017-08-21256.00256.00243.00245.00208005121800
2017-08-18249.00259.00246.00254.00237006040600
2017-08-17248.00250.00246.00250.001600397000
2017-08-16248.00249.00246.00246.001400346900
2017-08-15244.00251.00244.00246.002000490800
2017-08-14245.00250.00242.00244.00107002617800
2017-08-10252.00252.00250.00251.0074001860300
2017-08-09259.00259.00251.00252.0077001955800
2017-08-08253.00260.00253.00260.0061001567100
2017-08-07253.00255.00253.00253.002700683800
2017-08-04252.00254.00250.00254.0097002437100
2017-08-03254.00255.00251.00252.0042001063300
2017-08-02254.00256.00254.00255.00104002649100
2017-08-01253.00256.00251.00255.0079001997800
2017-07-31264.00264.00250.00254.004850012485600
2017-07-28273.00275.00264.00266.00189005093200
2017-07-27270.00284.00268.00273.003880010678300
2017-07-26270.00270.00265.00266.0039001038600
2017-07-25274.00274.00264.00265.00151004092300
2017-07-24260.00264.00260.00263.0088002295600
2017-07-21263.00263.00259.00260.0066001717200
2017-07-20260.00261.00259.00260.0052001351900
2017-07-19263.00263.00259.00260.0064001667800
2017-07-18263.00263.00260.00260.0055001442500
2017-07-14260.00260.00260.00260.0020052000
2017-07-13262.00263.00261.00263.002800734000
2017-07-12263.00263.00260.00261.0067001751000
2017-07-11267.00269.00259.00266.0075001990800
2017-07-10262.00267.00259.00264.0099002607200
2017-07-07257.00260.00257.00257.0057001466800
2017-07-06259.00260.00257.00260.002200570000
2017-07-05257.00259.00256.00257.001300334500
2017-07-04260.00260.00257.00257.0051001315600
2017-07-03257.00259.00253.00258.0067001715300
2017-06-30259.00259.00258.00258.001200310100
2017-06-29259.00260.00259.00259.001200311200
2017-06-28259.00259.00257.00257.003200828200
2017-06-27259.00259.00255.00259.002500644700
2017-06-26262.00262.00260.00260.0062001623600
2017-06-23259.00259.00254.00257.00111002830200
2017-06-22256.00258.00256.00258.0047001206200
2017-06-21261.00261.00255.00256.00184004709300
2017-06-20261.00261.00258.00258.003000778500
2017-06-19262.00262.00258.00260.002900752700
2017-06-16258.00262.00258.00260.0060001557600
2017-06-15261.00263.00258.00259.00149003898000
2017-06-14259.00265.00256.00256.00134003469700
2017-06-13262.00264.00258.00260.0043001122800
2017-06-12258.00264.00257.00260.0081002113500
2017-06-09258.00258.00255.00257.0040001027400
2017-06-08257.00264.00253.00255.00137003544400
2017-06-07255.00255.00253.00255.002800710700
2017-06-06255.00258.00254.00254.0061001553800
2017-06-05258.00258.00252.00255.0075001909900
2017-06-02253.00257.00253.00255.0085002161700
2017-06-01256.00256.00251.00252.00323008179100
2017-05-31262.00263.00257.00257.00144003745600
2017-05-30262.00266.00257.00258.003960010316600
2017-05-29266.00308.00266.00267.00388500111409500
2017-05-26259.00262.00254.00258.0039001011100
2017-05-25257.00257.00253.00257.00118003025900
2017-05-24252.00255.00249.00255.0091002297200
2017-05-23252.00252.00250.00251.001200301600
2017-05-22252.00252.00248.00248.003400852400
2017-05-19248.00248.00248.00248.002200545600
2017-05-18243.00247.00242.00247.0049001191000
2017-05-17248.00248.00248.00248.0010024800
2017-05-16253.00253.00248.00250.001900474100
2017-05-15248.00252.00247.00251.002800695100
2017-05-12249.00249.00247.00249.001100273000
2017-05-11252.00252.00247.00247.0072001798600
2017-05-10254.00254.00251.00251.00600151700
2017-05-09250.00255.00247.00254.003300825500
2017-05-08256.00256.00253.00254.002200560400
2017-05-02248.00255.00246.00254.001900482700
2017-05-01250.00250.00248.00250.00500124800
2017-04-28250.00251.00245.00250.003300819400
2017-04-27245.00252.00243.00251.0070001738900
2017-04-26242.00245.00242.00243.004000973500
2017-04-25245.00245.00241.00242.0060001464100
2017-04-24245.00245.00241.00241.0053001283000
2017-04-21250.00250.00244.00244.003100763000
2017-04-20247.00248.00244.00248.001100271500
2017-04-19247.00247.00240.00246.0046001117000
2017-04-18247.00247.00246.00246.0040098600
2017-04-17240.00243.00240.00242.00600145100
2017-04-14250.00250.00240.00243.0099002400100
2017-04-13246.00248.00246.00247.0063001551200
2017-04-12253.00253.00246.00246.00174004361600
2017-04-11256.00259.00255.00256.001100281700
2017-04-10256.00262.00256.00262.001000260200
2017-04-07258.00258.00255.00257.0047001202200
2017-04-06260.00260.00258.00258.00115002971800
2017-04-05262.00264.00260.00260.0069001796400
2017-04-04265.00265.00262.00262.0073001921100
2017-04-03268.00269.00265.00265.003000797000
2017-03-31264.00268.00264.00266.0060001589700
2017-03-30262.00266.00262.00262.0042001105100
2017-03-29260.00265.00260.00261.0043001123500
2017-03-28263.00269.00260.00260.00162004237900
2017-03-27266.00268.00263.00263.00156004143800
2017-03-24269.00273.00266.00266.00274007347800
2017-03-23264.00289.00262.00269.0012820035381400
2017-03-22278.00278.00264.00264.0011100029975800
2017-03-21271.00342.00271.00278.00884200269931200
2017-03-17259.00264.00259.00263.003000781800
2017-03-16262.00262.00260.00260.002300599400
2017-03-15264.00264.00257.00264.002100546300
2017-03-14264.00264.00258.00261.0065001691800
2017-03-13267.00268.00264.00264.001500398900
2017-03-10270.00270.00262.00266.0047001243000
2017-03-09265.00266.00261.00266.00114003005600
2017-03-08266.00268.00266.00267.0042001121900
2017-03-07274.00274.00265.00268.0079002120200
2017-03-06271.00282.00271.00273.00358009800200
2017-03-03273.00284.00271.00280.00215005972400
2017-03-02266.00275.00263.00270.00195005250500
2017-03-01260.00265.00260.00263.0072001896700
2017-02-28262.00265.00256.00258.0072001873900
2017-02-27258.00262.00255.00257.00119003066000
2017-02-24258.00258.00255.00255.002200561900
2017-02-23258.00258.00253.00255.003100789400
2017-02-22259.00259.00250.00257.00108002747000
2017-02-21260.00260.00258.00258.0039001008700
2017-02-20264.00264.00258.00260.001400366600
2017-02-17257.00258.00257.00257.001200309000
2017-02-16257.00259.00256.00256.0044001132400
2017-02-15257.00258.00257.00257.001100282900
2017-02-14256.00259.00256.00259.00700180000
2017-02-13254.00257.00252.00256.00103002613100
2017-02-10260.00261.00257.00257.002800724800
2017-02-09261.00261.00260.00260.001400364100
2017-02-08264.00264.00257.00260.002500650200
2017-02-07266.00266.00259.00262.0061001598500
2017-02-06257.00258.00256.00258.001900487700
2017-02-03258.00272.00255.00255.00232006039100
2017-02-02263.00263.00254.00254.00133003426600
2017-02-01263.00263.00261.00261.001700446200
2017-01-31265.00265.00263.00263.0060001584100
2017-01-30274.00277.00265.00269.0081002176700
2017-01-27269.00273.00267.00267.0075002020000
2017-01-26272.00274.00269.00269.0053001438700
2017-01-25266.00276.00258.00267.00269007213000
2017-01-24264.00311.00258.00258.0025350071286400
2017-01-23251.00259.00251.00256.0062001582900
2017-01-20264.00264.00248.00251.00179004526100
2017-01-19257.00260.00257.00260.003700954500
2017-01-18262.00262.00256.00257.0055001418300
2017-01-17262.00277.00255.00255.00196005143800
2017-01-16266.00266.00261.00263.0099002601400
2017-01-13267.00269.00261.00263.00179004736200
2017-01-12289.00293.00267.00274.004190011848800
2017-01-11271.00287.00263.00287.005450014899800
2017-01-10255.00293.00253.00279.0012910035570300
2017-01-06253.00266.00247.00250.00200005064200
2017-01-05255.00255.00246.00249.0085002129400
2017-01-04245.00249.00245.00247.0059001455100
2016-12-30244.00246.00243.00244.003000732300
2016-12-29244.00246.00242.00244.0085002073300
2016-12-28245.00246.00243.00245.00120002931500
2016-12-27248.00249.00243.00244.00229005617100
2016-12-26255.00257.00245.00246.006730016860700
2016-12-22241.00315.00240.00259.001205600340530400
2016-12-21239.00244.00238.00240.00106002541800
2016-12-20244.00244.00241.00242.002900701600
2016-12-19240.00242.00238.00242.0053001267800
2016-12-16241.00242.00240.00240.001500361200
2016-12-15242.00242.00240.00241.0048001152300
2016-12-14240.00240.00240.00240.00800192000
2016-12-13240.00241.00240.00241.001100264700
2016-12-12245.00245.00240.00240.003300797300
2016-12-09241.00241.00238.00238.0083001983900
2016-12-08242.00243.00241.00241.00800193300
2016-12-07240.00242.00240.00240.002800673900
2016-12-06246.00246.00239.00239.001500360900
2016-12-05241.00242.00239.00239.0042001010100
2016-12-02242.00242.00239.00241.00208005001800
2016-12-01239.00285.00239.00244.0026530070589800
2016-11-30237.00237.00234.00234.002200517300
2016-11-29238.00238.00237.00237.00500118700
2016-11-28236.00240.00236.00238.001700402400
2016-11-25238.00239.00238.00239.0053001262400
2016-11-24238.00238.00236.00238.001700403800
2016-11-22236.00237.00235.00235.002400566100
2016-11-21235.00236.00233.00233.0058001361900
2016-11-18237.00237.00232.00233.001900443300

   ※ 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