[3539 東証2部] ジャパンミート 日足 時系列データ

[3539 東証2部] ジャパンミート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291985.001995.001980.001982.001550030807500
2017-05-261994.001994.001963.001972.001060020939600
2017-05-251961.001983.001956.001983.002650052142700
2017-05-241971.001990.001971.001988.001670033095300
2017-05-231994.001998.001978.001978.001480029450600
2017-05-221996.002010.001970.001982.003090061615400
2017-05-191979.001979.001955.001960.001230024184300
2017-05-181976.001977.001921.001955.004040078829100
2017-05-172010.002010.001985.001990.002330046593900
2017-05-161995.002005.001974.001990.001360027030700
2017-05-151949.002005.001949.001995.003310065688800
2017-05-121950.001959.001936.001942.001440028030300
2017-05-112000.002000.001952.001953.001940038325900
2017-05-101999.001999.001951.001992.003300065434100
2017-05-091906.002027.001906.002015.0088600175430500
2017-05-081875.001926.001869.001906.003480066006900
2017-05-021860.001873.001846.001869.001310024312100
2017-05-011881.001881.001845.001853.003130058027300
2017-04-281911.001911.001825.001855.0065700122891500
2017-04-271868.001920.001868.001906.0074700142098900
2017-04-261855.001882.001837.001878.003850071799100
2017-04-251825.001858.001802.001853.002200040396800
2017-04-241805.001845.001805.001823.001300023690400
2017-04-211843.001848.001802.001802.003020055081500
2017-04-201873.001881.001841.001859.002300042818200
2017-04-191882.001899.001871.001879.003280061937300
2017-04-181869.001890.001832.001882.003120058203900
2017-04-171768.001885.001763.001872.004160076451300
2017-04-141812.001836.001794.001808.005000090588500
2017-04-131858.001865.001807.001811.003540064685500
2017-04-121819.001880.001800.001860.004930090645400
2017-04-111869.001901.001830.001839.00136300253430200
2017-04-101777.001852.001773.001830.00101100183527000
2017-04-071707.001749.001700.001747.003510060667800
2017-04-061720.001722.001691.001702.002250038370300
2017-04-051739.001749.001710.001720.001980034261300
2017-04-041754.001786.001740.001746.001820032046100
2017-04-031760.001773.001746.001754.001750030761700
2017-03-311798.001798.001727.001734.003900068877700
2017-03-301750.001787.001750.001782.005140091180500
2017-03-291694.001734.001694.001721.002190037597400
2017-03-281689.001689.001662.001670.002390040115600
2017-03-271648.001680.001647.001678.002080034586100
2017-03-241622.001658.001615.001646.002920047888900
2017-03-231609.001630.001608.001622.001560025246800
2017-03-221616.001635.001602.001617.002510040495600
2017-03-211630.001639.001623.001629.002740044712600
2017-03-171685.001686.001638.001653.004280071009200
2017-03-161687.001690.001661.001686.001650027713300
2017-03-151690.001695.001679.001689.001430024138100
2017-03-141690.001694.001679.001689.001940032675300
2017-03-131690.001698.001688.001696.001830030964600
2017-03-101705.001705.001686.001696.001420024124400
2017-03-091700.001710.001691.001705.00860014639600
2017-03-081700.001710.001699.001701.00640010905600
2017-03-071702.001715.001700.001700.001160019754900
2017-03-061715.001718.001704.001707.0054009229600
2017-03-031715.001720.001702.001708.001070018315200
2017-03-021734.001739.001716.001716.001220021039700
2017-03-011747.001766.001727.001734.001180020604500
2017-02-281769.001785.001740.001744.002390042182800
2017-02-271718.001755.001712.001749.002130036974000
2017-02-241701.001745.001696.001722.002110036271000
2017-02-231700.001712.001670.001711.002440041305900
2017-02-221736.001739.001710.001710.001390023925300
2017-02-211734.001750.001722.001743.001710029680100
2017-02-201734.001764.001696.001750.002520043652400
2017-02-171735.001755.001725.001736.001640028451900
2017-02-161762.001775.001728.001753.002940051420100
2017-02-151759.001776.001718.001762.002620045907000
2017-02-141785.001806.001765.001765.001920034116900
2017-02-131813.001813.001788.001789.001760031604400
2017-02-101827.001847.001770.001816.003000053898400
2017-02-091876.001876.001810.001810.003150057797100
2017-02-081863.001878.001827.001876.001600029712400
2017-02-071897.001897.001865.001880.001090020478300
2017-02-061830.001921.001830.001900.0061500116276600
2017-02-031910.001916.001770.001793.0067300123452100
2017-02-021861.001937.001850.001920.0079000151113100
2017-02-011806.001868.001773.001861.0059800109599100
2017-01-311720.001810.001719.001810.0072200127393100
2017-01-301675.001719.001675.001719.001930032736000
2017-01-271659.001675.001656.001668.001550025770200
2017-01-261666.001666.001652.001652.001620026849500
2017-01-251646.001666.001646.001647.001570025945600
2017-01-241693.001693.001638.001647.004330072000500
2017-01-231745.001748.001700.001707.005080087348500
2017-01-201735.001759.001703.001730.0062700108743600
2017-01-191759.001759.001707.001738.003850066454300
2017-01-181740.001760.001688.001750.00103800179119600
2017-01-171667.001730.001667.001730.00108200184256000
2017-01-161635.001640.001618.001637.002270037090600
2017-01-131600.001645.001600.001636.003400055300200
2017-01-121605.001615.001590.001602.001970031545800
2017-01-111611.001630.001605.001611.002010032486800
2017-01-101600.001635.001586.001598.004180066978500
2017-01-061585.001645.001580.001640.0063400102379500
2017-01-051575.001582.001566.001575.002470038925800
2017-01-041579.001580.001562.001572.002040032058000
2016-12-301550.001578.001539.001578.003800059151300
2016-12-291549.001569.001549.001569.002640041104200
2016-12-281563.001578.001553.001575.002390037426100
2016-12-271569.001569.001549.001563.001800028077400
2016-12-261544.001586.001541.001563.003920060893800
2016-12-221538.001549.001500.001516.002320035276000
2016-12-211554.001555.001533.001537.002130032938300
2016-12-201535.001579.001528.001560.005950092400600
2016-12-191527.001535.001515.001520.002010030647000
2016-12-161504.001539.001504.001527.002440037280000
2016-12-151504.001526.001500.001524.001900028768900
2016-12-141469.001519.001469.001500.003770056495000
2016-12-131430.001500.001415.001500.0081000116878400
2016-12-121483.001509.001483.001492.002100031373900
2016-12-091459.001505.001457.001502.0074300110710500
2016-12-081429.001450.001426.001439.002220031790700
2016-12-071440.001459.001438.001446.001040015034800
2016-12-061459.001483.001440.001449.002780040403900
2016-12-051476.001478.001455.001459.00980014347000
2016-12-021500.001517.001471.001476.004040060292800
2016-12-011483.001522.001481.001511.005840087867300
2016-11-301465.001500.001460.001498.004030059542100
2016-11-291440.001462.001438.001460.002990043427700
2016-11-281456.001459.001443.001447.001650023950100
2016-11-251446.001464.001433.001449.003150045693800
2016-11-241449.001449.001435.001446.002040029465900
2016-11-221408.001450.001408.001432.003140044905900
2016-11-211402.001415.001400.001415.001780025055900
2016-11-181407.001410.001400.001408.001840025830100
2016-11-171415.001415.001402.001410.001080015193000
2016-11-161432.001435.001402.001417.001900026911800
2016-11-151397.001430.001386.001420.004210059160900
2016-11-141390.001403.001387.001393.002170030188300
2016-11-111400.001411.001378.001384.002670037086600
2016-11-101418.001426.001386.001397.003640051268000
2016-11-091429.001432.001320.001389.006920095367000
2016-11-081437.001449.001422.001425.001330019057900
2016-11-071452.001466.001420.001448.004110059578100
2016-11-041490.001490.001452.001462.001550022684600
2016-11-021453.001501.001453.001490.004750070355700
2016-11-011477.001487.001451.001486.002910042826400
2016-10-311488.001495.001464.001477.004950073311200
2016-10-281470.001480.001449.001475.002680039125900
2016-10-271476.001481.001446.001467.003320048575100
2016-10-261480.001489.001471.001476.003130046221200
2016-10-251460.001508.001450.001479.005220077026600
2016-10-241480.001480.001410.001462.006280090677000
2016-10-211491.001491.001447.001464.005020073156500
2016-10-201479.001514.001458.001479.0077100114182200
2016-10-191441.001549.001441.001530.00187500282209900
2016-10-181428.001466.001428.001441.00114200165499300
2016-10-171419.001430.001360.001428.007030098430600
2016-10-141415.001440.001401.001428.003500049657100
2016-10-131421.001448.001351.001440.0074100105231400
2016-10-121366.001440.001360.001421.00120500170763000
2016-10-111326.001410.001325.001396.00106500146280400
2016-10-071320.001330.001311.001326.004910064831500
2016-10-061327.001330.001309.001315.006760089192300
2016-10-051320.001328.001300.001307.004540059373500
2016-10-041320.001335.001313.001320.003090040836500
2016-10-031301.001345.001298.001315.0077000101513300
2016-09-301304.001308.001280.001300.0079000102609900
2016-09-291300.001333.001270.001280.00128400166024300
2016-09-281253.001284.001252.001272.003370042656800
2016-09-271270.001300.001251.001267.00110600141176800
2016-09-261234.001242.001225.001231.003580044158500
2016-09-231210.001235.001206.001222.006410078197100
2016-09-211185.001207.001179.001207.006670079383600
2016-09-201174.001200.001158.001185.00109300129108300
2016-09-161185.001207.001176.001204.00129500154178700
2016-09-151206.001217.001140.001202.00220600262112600
2016-09-141201.001294.001200.001241.00417300518945400
2016-09-131377.001399.001357.001395.005870081184700
2016-09-121377.001377.001345.001351.004310058495900
2016-09-091374.001387.001369.001381.003260044848300
2016-09-081382.001382.001366.001374.003710050910200
2016-09-071413.001413.001371.001387.005070070284900
2016-09-061408.001424.001399.001410.003980056259800
2016-09-051420.001430.001395.001408.002980041976200
2016-09-021375.001399.001375.001395.001510020991900
2016-09-011368.001391.001366.001375.001580021766700
2016-08-311400.001400.001367.001381.003890054134000
2016-08-301390.001390.001361.001375.001660022805200
2016-08-291416.001424.001385.001394.003590050510700
2016-08-261389.001404.001370.001386.002610036147600
2016-08-251385.001410.001375.001403.002210030848800
2016-08-241389.001395.001382.001390.001320018334400
2016-08-231360.001391.001360.001390.001230017023400
2016-08-221339.001380.001324.001370.003250044101500
2016-08-191350.001350.001321.001350.001790023902300
2016-08-181375.001391.001344.001350.002700036642500
2016-08-171392.001399.001372.001383.002430033649700
2016-08-161390.001408.001368.001392.003110043323400
2016-08-151383.001408.001359.001396.003510048829300
2016-08-121411.001424.001382.001405.004240059337400
2016-08-101420.001439.001408.001413.004040057354800
2016-08-091419.001445.001413.001439.0077000110054400
2016-08-081400.001418.001371.001404.0083600116711100
2016-08-051381.001400.001353.001363.006100084326800
2016-08-041330.001398.001311.001379.0086700118251400
2016-08-031340.001359.001328.001335.003260043809200
2016-08-021386.001398.001316.001331.0083100112044900
2016-08-011422.001437.001375.001386.00119100167183800
2016-07-291398.001469.001372.001468.00211100297501500
2016-07-281315.001371.001311.001361.0098700132379600
2016-07-271349.001361.001307.001319.00293400391713700
2016-07-261400.001418.001391.001402.00179500251541600
2016-07-251427.001427.001377.001400.00201000282646600
2016-07-221423.001450.001400.001427.00190600270782200
2016-07-211429.001461.001424.001435.00102100146767300
2016-07-201456.001467.001426.001443.0084000120953800
2016-07-191472.001510.001451.001479.00103300152525000
2016-07-151524.001539.001465.001512.00183600275187200
2016-07-141553.001597.001517.001552.00225700350646300
2016-07-131610.001626.001486.001612.00221600345628100
2016-07-121660.001680.001574.001624.00266800432650100
2016-07-111626.001690.001534.001625.00331500536401300
2016-07-081520.001611.001466.001599.00394500615887700
2016-07-071465.001570.001428.001530.00316900474719400
2016-07-061330.001550.001320.001472.00406400574641000
2016-07-051325.001346.001300.001346.00105500139562600
2016-07-041302.001334.001297.001326.00126100165938900
2016-07-011283.001307.001263.001300.00119200153564100
2016-06-301240.001290.001223.001280.00175900220557900
2016-06-291195.001220.001180.001219.0092900111603900
2016-06-281111.001187.001108.001183.00101200115583200
2016-06-271130.001160.001101.001113.00181000203480200
2016-06-241200.001222.001079.001132.00302500338780100
2016-06-231190.001198.001170.001183.006630078333000
2016-06-221200.001201.001175.001179.006860081428200
2016-06-211170.001205.001166.001196.006810080667700
2016-06-201149.001171.001143.001164.004300049854400
2016-06-171162.001180.001123.001136.007250083489600
2016-06-161172.001173.001121.001148.00155600178133000
2016-06-151133.001190.001117.001178.00160500183732600
2016-06-141192.001218.001126.001146.00330100381830400
2016-06-131250.001250.001211.001219.00189300232819800
2016-06-101305.001320.001261.001281.00244900315981600
2016-06-091335.001346.001291.001305.00232000305335800
2016-06-081394.001395.001340.001352.00195100266051200
2016-06-071400.001430.001340.001354.007429001022624100
2016-06-061351.001454.001351.001446.00360100510680100
2016-06-031340.001411.001325.001376.00344700471916000
2016-06-021287.001320.001286.001317.00134900175658800
2016-06-011289.001339.001281.001287.00187600245211200
2016-05-311299.001304.001281.001297.0078400101388600
2016-05-301299.001300.001283.001290.005620072499200
2016-05-271280.001285.001261.001279.006230079212700
2016-05-261311.001316.001257.001288.00124800159339500
2016-05-251298.001320.001280.001301.00164200213391700
2016-05-241309.001388.001280.001310.00398300531242000

   ※ 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