[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 
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
2016-04-21266.00284.00266.00269.0053001439100
2016-04-20267.00267.00262.00262.002500658700
2016-04-19263.00266.00257.00262.0067001751700
2016-04-18260.00262.00255.00258.0052001341400
2016-04-15265.00265.00263.00264.00400105600
2016-04-14262.00267.00261.00264.003600946700
2016-04-13280.00294.00260.00265.005670015712800
2016-04-12252.00256.00252.00256.0020050800
2016-04-11258.00258.00251.00251.002000504800
2016-04-08250.00251.00250.00251.00800200200
2016-04-07257.00257.00251.00251.00700179300
2016-04-06253.00253.00253.00253.0010025300
2016-04-05255.00255.00251.00251.001300328100
2016-04-04260.00260.00254.00254.002700696000
2016-04-01258.00265.00257.00263.001300336300
2016-03-31261.00261.00261.00261.0010026100
2016-03-30262.00262.00260.00261.00900234400
2016-03-29266.00266.00261.00262.003500924000
2016-03-28273.00273.00267.00267.001300350000
2016-03-25270.00270.00268.00270.0054001456900
2016-03-24273.00273.00267.00273.002200595200
2016-03-23273.00273.00268.00268.001400377400
2016-03-22273.00273.00268.00271.001200325200
2016-03-18270.00271.00269.00271.001500405500
2016-03-17270.00271.00267.00267.0038001025700
2016-03-16273.00275.00266.00266.003500949800
2016-03-15274.00274.00274.00274.00700191800
2016-03-14277.00279.00273.00273.0069001906300
2016-03-11278.00279.00271.00274.0061001680100
2016-03-10268.00272.00268.00271.001700460300
2016-03-09269.00269.00265.00268.0041001088600
2016-03-08275.00277.00264.00272.00105002852200
2016-03-07261.00279.00261.00270.0068001834400
2016-03-04259.00275.00254.00265.0080002087700
2016-03-03261.00261.00254.00257.001600411200
2016-03-02255.00261.00255.00261.002100545400
2016-03-01253.00258.00253.00255.00800205100
2016-02-29262.00262.00250.00251.0070001768300
2016-02-26259.00259.00252.00254.002200561600
2016-02-25268.00270.00252.00260.00132003440000
2016-02-24254.00258.00251.00255.002800709200
2016-02-23254.00298.00249.00249.005270014307600
2016-02-22252.00252.00249.00249.00800200300
2016-02-19243.00249.00243.00248.003600883400
2016-02-18250.00250.00238.00249.0085002053500
2016-02-17247.00247.00240.00242.002600634800
2016-02-16240.00258.00238.00239.00109002657900
2016-02-15240.00310.00240.00246.0011520031904500
2016-02-12242.00242.00235.00235.0058001373500
2016-02-10253.00253.00243.00245.0073001794500
2016-02-09261.00261.00253.00253.003000771100
2016-02-08261.00268.00255.00265.0056001448700
2016-02-05273.00273.00269.00269.002000544900
2016-02-04273.00273.00273.00273.0042001146600
2016-02-03276.00276.00274.00276.0040001097800
2016-02-02281.00281.00276.00276.00600168100
2016-02-01275.00279.00274.00276.002400663600
2016-01-29276.00276.00269.00275.0084002272100
2016-01-28276.00278.00273.00278.003100852300
2016-01-27272.00274.00271.00274.002300626700
2016-01-26266.00276.00266.00272.0048001302200
2016-01-25273.00273.00261.00273.0089002417500
2016-01-22254.00266.00253.00263.0073001878600
2016-01-21253.00266.00253.00255.00122003111700
2016-01-20274.00274.00265.00265.0038001016700
2016-01-19271.00273.00264.00273.002800752700
2016-01-18278.00278.00261.00269.00222006041300
2016-01-15283.00292.00283.00287.00216006162200
2016-01-14290.00291.00290.00291.0036001044400
2016-01-13294.00299.00292.00297.0072002131600
2016-01-12305.00306.00296.00299.00148004483300
2016-01-08320.00324.00302.00304.00221006932100
2016-01-07295.00307.00295.00307.00125003769100
2016-01-06304.00304.00296.00299.00145004344800
2016-01-05292.00310.00290.00301.004010012053000
2016-01-04291.00298.00287.00293.00248007213700
2015-12-30293.00294.00289.00291.00218006344900
2015-12-29284.00301.00284.00292.003800011121400
2015-12-28280.00291.00280.00286.00204005806900
2015-12-25280.00286.00278.00278.00344009641200
2015-12-24292.00296.00280.00280.006120017534200
2015-12-22309.00309.00290.00296.004570013588200
2015-12-21308.00313.00301.00308.003770011555000
2015-12-18325.00327.00320.00320.003720012001000
2015-12-17333.00340.00326.00333.004710015689400
2015-12-16358.00369.00327.00340.0013080044898300
2015-12-15388.00388.00341.00370.00316600114370600
2015-12-14418.00439.00388.00400.001196800500515800
2015-12-11283.00362.00283.00362.001292300439097000
2015-12-10290.00290.00279.00282.00154004355300
2015-12-09286.00288.00285.00288.002900831200
2015-12-08288.00288.00285.00286.00107003071800
2015-12-07284.00293.00277.00292.00189005423300
2015-12-04278.00281.00278.00281.003200892100
2015-12-03281.00282.00277.00279.00100002796300

   ※ 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