[4315 JQスタンダード] 日清医食 日足 時系列データ

[4315 JQスタンダード] 日清医食 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-241722.001729.001722.001729.0027004657200
2010-12-221725.001725.001723.001723.00500862300
2010-12-211722.001725.001722.001725.0032005513600
2010-12-201722.001728.001722.001722.0020003445200
2010-12-171726.001729.001723.001729.0014002418700
2010-12-161721.001729.001721.001729.0015002587900
2010-12-151721.001728.001721.001728.0021003620000
2010-12-141720.001720.001720.001720.00680011696000
2010-12-131720.001722.001720.001720.0026004474400
2010-12-101720.001720.001720.001720.008001376000
2010-12-091722.001722.001722.001722.0013002238600
2010-12-081720.001720.001720.001720.0011001892000
2010-12-071730.001730.001720.001720.0033005685000
2010-12-061720.001730.001719.001730.00760013087800
2010-12-031719.001720.001719.001720.008001375700
2010-12-021718.001720.001718.001720.0056009622400
2010-12-011717.001720.001717.001720.0031005323700
2010-11-301718.001718.001717.001717.001030017687200
2010-11-291717.001719.001717.001719.0021003607700
2010-11-261721.001722.001721.001722.007001204900
2010-11-251720.001721.001720.001721.0023003956800
2010-11-241719.001719.001718.001718.0010001718600
2010-11-221716.001716.001716.001716.0011001887600
2010-11-191723.001725.001714.001714.001040017891300
2010-11-181722.001722.001722.001722.00200344400
2010-11-171722.001722.001721.001722.0017002927100
2010-11-161722.001722.001722.001722.008001377600
2010-11-151722.001722.001722.001722.0021003616200
2010-11-121723.001723.001723.001723.00300516900
2010-11-111722.001724.001722.001724.00500861600
2010-11-101724.001724.001722.001722.008001378000
2010-11-091724.001724.001724.001724.00200344800
2010-11-081722.001722.001721.001722.0012002066200
2010-11-051723.001723.001722.001722.00200344500
2010-11-041722.001722.001722.001722.0012002066400
2010-11-021721.001722.001721.001721.00400688500
2010-11-011720.001722.001718.001721.0021003612500
2010-10-291722.001722.001721.001722.00760013085500
2010-10-281722.001722.001722.001722.007001205400
2010-10-271722.001722.001722.001722.0032005510400
2010-10-261722.001722.001721.001722.0017002926300
2010-10-251721.001721.001721.001721.0014002409400
2010-10-221720.001722.001720.001721.0021003613200
2010-10-211721.001722.001721.001721.0015002581900
2010-10-201720.001721.001720.001721.0015002580200
2010-10-191721.001722.001719.001720.00590010152400
2010-10-181721.001722.001721.001722.00500860900
2010-10-151721.001722.001720.001722.0021003613600
2010-10-141719.001721.001719.001721.0026004471400
2010-10-131712.001721.001712.001721.0017002919800
2010-10-121723.001723.001720.001720.0033005683600
2010-10-081720.001722.001720.001722.0019003269300
2010-10-071725.001725.001722.001723.0031005343400
2010-10-061721.001723.001721.001722.00740012738900
2010-10-051724.001724.001723.001723.00820014134600
2010-10-041724.001735.001722.001735.001180020342600
2010-10-011725.001730.001725.001726.001030017785200
2010-09-301725.001725.001721.001721.00840014466100
2010-09-291735.001737.001735.001737.001260021868600
2010-09-281735.001737.001734.001737.002160037486400
2010-09-271735.001736.001734.001734.004620080151600
2010-09-241734.001736.001734.001735.003530061246400
2010-09-221735.001737.001735.001735.004830083826100
2010-09-211733.001736.001733.001735.002240038850700
2010-09-171733.001735.001733.001734.002270039353900
2010-09-161733.001733.001733.001733.002150037259500
2010-09-151732.001733.001732.001732.001760030492300
2010-09-141732.001733.001732.001733.002350040706700
2010-09-131731.001732.001731.001732.002240038790200
2010-09-101731.001732.001731.001732.00376200651265900
2010-09-091731.001731.001731.001731.00790013674900
2010-09-081731.001731.001731.001731.00620010732200
2010-09-071731.001732.001731.001732.001940033584000
2010-09-061731.001733.001731.001731.004550078795200
2010-09-031732.001732.001731.001732.003400058884700
2010-09-021731.001732.001731.001732.004620080016900
2010-09-011732.001732.001731.001732.004490077766100
2010-08-311731.001732.001731.001731.004000069260000
2010-08-301731.001732.001731.001731.005060087613500
2010-08-271731.001732.001731.001732.003710064242200
2010-08-261731.001732.001731.001731.0079900138351900
2010-08-251731.001732.001731.001732.00137700238408800
2010-08-241732.001732.001731.001731.00325700563988500
2010-08-231732.001732.001732.001732.00120400208532800
2010-08-201732.001732.001732.001732.0086800150337600
2010-08-191732.001733.001732.001732.00296600513849000
2010-08-181732.001733.001732.001733.00328000568310800
2010-08-171732.001733.001732.001732.00287700498466300
2010-08-161732.001733.001731.001733.00422300731385700
2010-08-131450.001450.001450.001450.00830012035000
2010-08-121144.001160.001144.001150.0070008081100
2010-08-111150.001153.001150.001153.00300345500
2010-08-101160.001170.001160.001160.0015001746000
2010-08-091165.001170.001165.001166.0015001748100
2010-08-061140.001160.001140.001160.0024002751500
2010-08-051150.001151.001138.001138.0013001494000
2010-08-041150.001160.001150.001160.0017001960000
2010-08-031150.001155.001148.001155.0042004830600
2010-08-021106.001150.001102.001140.0035003920100
2010-07-301175.001175.001145.001160.0046005323400
2010-07-291171.001175.001171.001172.00800938600
2010-07-281175.001182.001160.001182.0072008458100
2010-07-271187.001187.001180.001180.00990011688400
2010-07-261189.001189.001166.001180.0027003164700
2010-07-231155.001169.001155.001160.001960022681100
2010-07-221162.001162.001150.001155.0055006360300
2010-07-211170.001190.001161.001162.0013001516100
2010-07-201228.001230.001168.001170.00840010252600
2010-07-161164.001175.001159.001159.0026003034800
2010-07-151154.001164.001151.001164.0016001851700
2010-07-141162.001162.001151.001154.0075008696000
2010-07-131160.001179.001160.001162.0038004440700
2010-07-121165.001166.001165.001165.0019002214000
2010-07-091162.001166.001162.001165.00600698600
2010-07-081172.001176.001172.001176.00300352300
2010-07-071192.001193.001172.001172.0030003554900
2010-07-061173.001210.001173.001200.0063007559100
2010-07-051177.001190.001177.001189.0014001656800
2010-07-021167.001189.001164.001189.001700020101500
2010-07-011150.001153.001133.001137.0022002521800
2010-06-301163.001165.001153.001153.002200025575000
2010-06-291162.001166.001160.001163.0052006044400
2010-06-281169.001179.001157.001163.002070024191900
2010-06-251175.001175.001155.001157.001340015645000
2010-06-241159.001190.001159.001169.001120013085000
2010-06-231168.001184.001160.001184.002500029247100
2010-06-221169.001170.001149.001157.0024002790600
2010-06-211195.001195.001148.001170.00930010979100
2010-06-181153.001155.001140.001148.0016001838000
2010-06-171155.001155.001131.001132.0015001715400
2010-06-161157.001157.001124.001155.0019002186600
2010-06-151150.001158.001140.001140.0024002758600
2010-06-141150.001152.001149.001150.0020002300100
2010-06-111140.001149.001140.001149.0059006741100
2010-06-101118.001148.001117.001144.0027003073000
2010-06-091132.001132.001117.001118.0028003135800
2010-06-081168.001168.001118.001132.0035004040200
2010-06-071125.001140.001123.001123.00890010050800
2010-06-041110.001124.001105.001123.0023002570300
2010-06-031086.001120.001078.001101.0052005719200
2010-06-021077.001096.001077.001086.0070007601300
2010-06-011080.001096.001073.001077.0056006049100
2010-05-311070.001077.001070.001077.00960010306800
2010-05-281081.001081.001069.001070.0023002465400
2010-05-271033.001069.001031.001069.0054005609700
2010-05-261067.001084.001033.001033.001120011764900
2010-05-251080.001081.001066.001067.001260013603400
2010-05-241081.001089.001067.001080.0048005170100
2010-05-211090.001135.001030.001043.001840019614400
2010-05-201100.001114.001095.001106.0072007930300
2010-05-191102.001109.001090.001091.001530016757000
2010-05-181105.001134.001100.001101.002340025844700
2010-05-171113.001121.001105.001105.001050011672400
2010-05-141118.001125.001110.001123.0053005921900
2010-05-131141.001142.001118.001129.001180013278600
2010-05-121135.001140.001134.001134.001290014661600
2010-05-111173.001173.001152.001152.0066007645600
2010-05-101153.001168.001145.001153.002150024761700
2010-05-071169.001174.001150.001173.00870010099800
2010-05-061188.001210.001173.001175.002760032808200
2010-04-301200.001200.001175.001179.004360051723300
2010-04-281203.001203.001196.001199.002040024480400
2010-04-271222.001230.001221.001228.0049006004900
2010-04-261219.001243.001219.001221.001180014462000
2010-04-231242.001246.001211.001211.002890035529300
2010-04-221280.001284.001242.001242.004490056963500
2010-04-211212.001234.001200.001206.001850022342600
2010-04-201234.001244.001220.001220.001020012587200
2010-04-191212.001262.001210.001232.001170014477700
2010-04-161249.001249.001200.001219.001720021103400
2010-04-151252.001252.001243.001247.0022002745900
2010-04-141245.001260.001236.001260.0057007107600
2010-04-131238.001246.001225.001243.0060007408600
2010-04-121230.001247.001221.001232.0058007137700
2010-04-091205.001223.001205.001223.0051006217500
2010-04-081214.001219.001214.001214.0032003888800
2010-04-071210.001214.001201.001211.0018002176900
2010-04-061200.001211.001200.001210.0036004334000
2010-04-051200.001211.001200.001211.0021002533200
2010-04-021196.001219.001196.001200.0047005654500
2010-04-011220.001220.001175.001198.0050006017100
2010-03-311200.001200.001198.001200.0019002279500
2010-03-301200.001200.001199.001200.0061007319500
2010-03-291180.001210.001160.001210.0036004279600
2010-03-261220.001232.001212.001229.0082009994600
2010-03-251223.001226.001223.001223.001210014805100
2010-03-241220.001223.001220.001223.0014001708800
2010-03-231220.001228.001218.001222.001540018815300
2010-03-191218.001227.001218.001227.0049005995100
2010-03-181219.001230.001210.001229.0056006842500
2010-03-171200.001220.001191.001220.0040004802800
2010-03-161200.001228.001186.001200.001330015976200
2010-03-151180.001197.001173.001180.0034004022900
2010-03-121158.001189.001157.001189.0040004675400
2010-03-111162.001172.001155.001158.0078009055200
2010-03-101186.001186.001160.001165.001020011941300
2010-03-091190.001194.001186.001187.0042004996200
2010-03-081195.001195.001190.001190.0018002143900
2010-03-051200.001206.001190.001195.001640019660000
2010-03-041200.001200.001186.001199.00960011481900
2010-03-031180.001195.001170.001185.002060024343100
2010-03-021150.001176.001142.001168.0072008335500
2010-03-011164.001170.001138.001145.001020011766700
2010-02-261184.001210.001160.001160.001090012810300
2010-02-251181.001185.001180.001184.001990023507800
2010-02-241194.001201.001170.001180.0073008632600
2010-02-231208.001208.001188.001195.0040004776900
2010-02-221215.001218.001185.001210.0061007341000
2010-02-191220.001220.001183.001190.001210014544500
2010-02-181241.001242.001220.001220.00930011452800
2010-02-171250.001250.001245.001245.00600749400
2010-02-161240.001250.001235.001250.0036004461000
2010-02-151240.001256.001240.001240.0020002486300
2010-02-121250.001258.001237.001258.0027003369800
2010-02-101253.001269.001250.001258.0018002261000
2010-02-091290.001290.001250.001250.0031003931700
2010-02-081252.001295.001252.001289.009001143500
2010-02-051294.001294.001260.001269.0066008383100
2010-02-041274.001276.001274.001276.00400510000
2010-02-031295.001300.001272.001274.0022002826600
2010-02-021318.001319.001272.001295.0033004300000
2010-02-011285.001314.001280.001281.0022002835500
2010-01-291301.001360.001299.001327.003520047044200
2010-01-281290.001308.001251.001300.001300016765500
2010-01-271305.001315.001267.001300.00830010730300
2010-01-261272.001320.001268.001313.00940012272900
2010-01-251308.001315.001308.001313.001810023699500
2010-01-221302.001320.001290.001308.001360017731300
2010-01-211268.001302.001251.001302.001150014700700
2010-01-201248.001280.001240.001270.002560032196200
2010-01-191210.001235.001203.001230.0038004648200
2010-01-181243.001243.001205.001216.001710020810900
2010-01-151214.001246.001202.001245.001080013152900
2010-01-141207.001218.001195.001216.0027003249300
2010-01-131180.001217.001180.001207.001440017327000
2010-01-121198.001198.001180.001180.0069008167500
2010-01-081198.001198.001180.001184.009001069500
2010-01-071190.001194.001188.001188.0013001548000
2010-01-061171.001195.001171.001190.0049005817800
2010-01-051170.001192.001170.001171.0077009113600
2010-01-041151.001170.001151.001165.0017001969000
2009-12-301181.001184.001150.001150.0069008085600
2009-12-291197.001214.001180.001197.001170013997900
2009-12-281241.001242.001190.001197.003030037383800
2009-12-251190.001240.001190.001240.0060007225300
2009-12-241180.001200.001170.001188.001730020669700
2009-12-221188.001188.001180.001180.0031003671100
2009-12-211194.001218.001180.001198.002310027745700
2009-12-181175.001205.001168.001195.001760020954200
2009-12-171174.001200.001174.001200.001410016798800

   ※ 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