[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 
2017-04-28250.00251.00245.00250.003300819400
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
2016-11-17236.00236.00231.00231.00700163200
2016-11-16234.00234.00230.00231.002100487000
2016-11-15239.00242.00229.00231.00107002522400
2016-11-14236.00236.00229.00232.001200280200
2016-11-11236.00236.00230.00233.001600372300
2016-11-10232.00234.00232.00234.00500116200
2016-11-09233.00237.00231.00231.002000463800
2016-11-08233.00233.00232.00232.0040093100
2016-11-07233.00236.00233.00233.001100257500
2016-11-04235.00235.00232.00233.002700630500
2016-11-02234.00235.00233.00233.002300536900
2016-11-01239.00239.00239.00239.0010023900
2016-10-31240.00240.00240.00240.00700168000
2016-10-28244.00244.00241.00242.001400340600
2016-10-2700
2016-10-26237.00240.00230.00240.002700634500
2016-10-25243.00247.00236.00236.0092002234900
2016-10-24243.00245.00241.00243.002200535000
2016-10-21239.00243.00239.00243.0040096100
2016-10-20240.00240.00239.00239.001800431400
2016-10-19238.00243.00238.00240.002100501800
2016-10-18243.00243.00238.00238.001800430800
2016-10-17239.00239.00237.00237.002200525000
2016-10-14244.00244.00241.00241.00500121400
2016-10-13242.00243.00242.00243.0054001306900
2016-10-12238.00245.00238.00245.00700168000
2016-10-11238.00242.00238.00242.002000483600
2016-10-07239.00241.00239.00241.001300312200
2016-10-06239.00245.00239.00240.00700169400
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30240.00240.00239.00239.00600143900
2016-09-29241.00247.00241.00243.00800193600
2016-09-28250.00250.00241.00241.001800443300
2016-09-27237.00243.00235.00242.001400332600
2016-09-26248.00248.00245.00245.0042001041300
2016-09-23238.00243.00238.00243.001200288900
2016-09-21239.00240.00235.00235.001400333200
2016-09-20240.00240.00238.00238.0030071800
2016-09-16240.00240.00235.00238.001100260400
2016-09-15243.00243.00234.00234.0040095600
2016-09-14235.00235.00234.00235.001300305000
2016-09-13234.00237.00234.00235.00700165100
2016-09-12238.00238.00236.00236.00500118500
2016-09-09238.00238.00237.00238.001500356900
2016-09-08239.00241.00238.00238.0046001098700
2016-09-07244.00244.00241.00241.00103002503300
2016-09-06239.00244.00239.00244.002100507300
2016-09-05247.00247.00247.00247.0010024700
2016-09-02239.00240.00239.00240.001700406700
2016-09-01240.00240.00240.00240.0020048000
2016-08-31241.00247.00238.00247.00700169600
2016-08-30248.00248.00248.00248.0020049600
2016-08-29249.00249.00249.00249.00500124500
2016-08-26241.00241.00241.00241.0010024100
2016-08-25252.00252.00241.00241.003900980700
2016-08-24245.00247.00245.00247.001100270700
2016-08-23243.00245.00241.00241.001000242500
2016-08-22239.00241.00239.00240.002100502400
2016-08-19237.00238.00234.00238.001000237300
2016-08-18239.00239.00234.00234.001500357800
2016-08-17233.00233.00231.00231.002000463800
2016-08-16241.00241.00234.00234.001200285600
2016-08-15230.00239.00230.00239.002000463100
2016-08-12234.00236.00234.00236.0040094100
2016-08-10234.00234.00230.00230.0040092900
2016-08-09231.00231.00231.00231.0010023100
2016-08-08231.00231.00230.00231.00700161400
2016-08-05233.00233.00233.00233.0010023300
2016-08-0400
2016-08-03230.00230.00229.00230.001100252900
2016-08-02231.00232.00231.00232.00800185100
2016-08-01240.00240.00231.00231.002000465100
2016-07-29235.00235.00235.00235.0040094000
2016-07-28243.00243.00235.00235.001200287800
2016-07-27238.00239.00238.00239.00700166700
2016-07-26241.00241.00241.00241.00600144600
2016-07-25252.00252.00239.00241.00102002541700
2016-07-22243.00243.00234.00239.002400569900
2016-07-21236.00246.00236.00238.0051001225100
2016-07-20238.00238.00230.00235.00900209600
2016-07-19235.00236.00234.00234.00700164700
2016-07-15239.00239.00234.00234.001600379400
2016-07-14235.00235.00232.00232.0020046700
2016-07-13236.00238.00236.00238.00500118600
2016-07-12235.00236.00235.00236.002400565800
2016-07-11229.00233.00229.00233.00800184000
2016-07-08229.00229.00229.00229.00600137400
2016-07-07230.00234.00230.00231.001600370500
2016-07-06229.00229.00228.00229.00800183100
2016-07-05232.00235.00230.00230.002900668600
2016-07-04231.00234.00231.00234.001000232000
2016-07-01236.00238.00233.00233.001500355700
2016-06-30230.00233.00230.00233.001300300200
2016-06-29230.00231.00229.00230.002100483600
2016-06-28235.00235.00224.00229.001100253700
2016-06-27232.00234.00224.00232.00110002553100
2016-06-24240.00271.00224.00224.008920022238000
2016-06-23246.00246.00230.00230.003000710100
2016-06-22241.00243.00241.00241.001900458300
2016-06-21240.00241.00239.00241.003500840100
2016-06-20234.00236.00234.00236.00500117600
2016-06-17228.00232.00228.00232.0058001323800
2016-06-16236.00236.00227.00227.0049001139500
2016-06-15232.00238.00231.00235.003600837200
2016-06-14249.00251.00225.00228.00168004020500
2016-06-13258.00258.00254.00254.002400612700
2016-06-10252.00255.00252.00255.001600405900
2016-06-09255.00256.00255.00255.001000255300
2016-06-08257.00257.00256.00256.00400102700
2016-06-07254.00255.00254.00255.0020050900
2016-06-06252.00258.00251.00257.0056001419500
2016-06-03260.00260.00259.00260.002900753500
2016-06-02260.00260.00260.00260.00600156000
2016-06-01263.00263.00258.00260.002200574900
2016-05-31256.00257.00256.00256.00500128300
2016-05-30260.00260.00256.00256.001200310200
2016-05-27257.00259.00255.00256.00800204900
2016-05-26257.00260.00253.00260.001400360300
2016-05-25261.00261.00260.00260.0054001408000
2016-05-24260.00262.00255.00262.003200824600
2016-05-23259.00259.00257.00258.00700180700
2016-05-20253.00259.00253.00258.001700433900
2016-05-19257.00257.00250.00251.002300581900
2016-05-18257.00258.00257.00258.00900231600
2016-05-17254.00256.00254.00255.001900484400
2016-05-16253.00254.00252.00253.001100278400
2016-05-13262.00262.00256.00256.001800464400
2016-05-12257.00260.00257.00257.002300593800
2016-05-11258.00261.00258.00260.001200311700
2016-05-10256.00258.00256.00258.002500641600
2016-05-09258.00264.00255.00259.002000518500
2016-05-06253.00258.00253.00258.00800204000
2016-05-02250.00258.00250.00252.003200804200
2016-04-28268.00268.00250.00253.0093002387600
2016-04-27262.00264.00260.00264.001000261500
2016-04-26264.00264.00262.00263.001300342100
2016-04-25279.00279.00263.00271.0067001840000
2016-04-22270.00270.00261.00268.001600423100

   ※ 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