[9899 東証2部] ジョリーパスタ 日足 時系列データ

[9899 東証2部] ジョリーパスタ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241620.001620.001615.001618.0021003397200
2017-11-221622.001622.001617.001617.0040006474500
2017-11-211621.001623.001616.001622.0047007615000
2017-11-201621.001622.001615.001620.0019003078300
2017-11-171617.001619.001616.001616.0025004044100
2017-11-161613.001620.001613.001616.0061009857600
2017-11-151616.001620.001612.001612.0052008399200
2017-11-141616.001624.001616.001617.0039006314700
2017-11-131626.001626.001615.001620.00720011667900
2017-11-101616.001623.001616.001622.0029004695500
2017-11-091624.001624.001615.001618.001100017823300
2017-11-081620.001623.001615.001622.00650010529600
2017-11-071617.001624.001617.001621.0050008105600
2017-11-061621.001623.001616.001620.0022003563600
2017-11-021619.001623.001619.001619.00910014759400
2017-11-011620.001620.001615.001620.0058009385600
2017-10-311614.001620.001612.001620.0032005173000
2017-10-301615.001616.001611.001614.0045007261100
2017-10-271614.001615.001612.001615.0023003710900
2017-10-261615.001619.001614.001614.0041006626900
2017-10-251615.001620.001614.001619.0035005659400
2017-10-241618.001619.001611.001613.0042006783500
2017-10-231609.001621.001609.001619.00920014842400
2017-10-201612.001613.001610.001610.0062009990200
2017-10-191612.001615.001612.001612.0046007419000
2017-10-181615.001616.001613.001614.0031005006100
2017-10-171615.001617.001611.001615.0049007910400
2017-10-161612.001618.001612.001616.0057009202600
2017-10-131616.001618.001614.001615.00670010825400
2017-10-121615.001621.001615.001615.001360022003100
2017-10-111619.001619.001615.001617.0033005335800
2017-10-101619.001619.001615.001619.001040016814800
2017-10-061617.001620.001615.001620.0051008244900
2017-10-051616.001620.001615.001617.0030004849200
2017-10-041627.001627.001616.001616.00710011498300
2017-10-031621.001628.001620.001622.0040006489600
2017-10-021621.001629.001614.001623.00910014732200
2017-09-291619.001629.001619.001629.0056009087300
2017-09-281617.001632.001615.001616.001660026862900
2017-09-271630.001635.001612.001629.005190084497100
2017-09-261670.001680.001660.001680.004610076962900
2017-09-251649.001655.001646.001655.003620059709600
2017-09-221644.001649.001644.001647.001680027638200
2017-09-211646.001649.001644.001646.002000032930900
2017-09-201649.001650.001646.001647.001650027200500
2017-09-191645.001648.001645.001646.002020033246700
2017-09-151648.001649.001643.001647.001160019096200
2017-09-141643.001649.001643.001648.00860014161100
2017-09-131641.001645.001641.001644.0057009367300
2017-09-121642.001644.001636.001641.00980016082700
2017-09-111640.001646.001640.001641.00680011173500
2017-09-081637.001643.001637.001639.0052008527100
2017-09-071637.001643.001637.001638.0054008857000
2017-09-061640.001641.001630.001637.001520024853800
2017-09-051643.001647.001641.001641.00660010843700
2017-09-041651.001660.001642.001649.001210019957800
2017-09-011647.001649.001642.001645.001000016451200
2017-08-311637.001646.001637.001646.00690011322100
2017-08-301644.001648.001636.001637.00740012150900
2017-08-291640.001644.001627.001634.001420023250000
2017-08-281631.001639.001631.001638.00690011286700
2017-08-251630.001648.001628.001629.0031005064100
2017-08-241631.001631.001629.001629.0045007332500
2017-08-231633.001635.001631.001631.0041006695100
2017-08-221634.001634.001631.001632.0024003918500
2017-08-211628.001634.001628.001634.0032005218300
2017-08-181628.001631.001626.001631.0026004236900
2017-08-171629.001634.001628.001634.0012001956400
2017-08-161626.001628.001624.001625.0058009430900
2017-08-151625.001630.001625.001626.0047007648100
2017-08-141631.001634.001623.001624.001230020020300
2017-08-101628.001636.001628.001635.0057009312100
2017-08-091627.001649.001627.001628.001060017340200
2017-08-081619.001630.001619.001627.001620026289200
2017-08-071621.001630.001619.001625.001650026790600
2017-08-041621.001628.001621.001628.0051008281300
2017-08-031623.001630.001622.001625.0031005039700
2017-08-021623.001635.001623.001624.0043006997700
2017-08-011625.001630.001621.001621.0042006821400
2017-07-311624.001631.001620.001625.0045007306600
2017-07-281627.001627.001622.001625.0056009095200
2017-07-271626.001630.001625.001627.0031005042200
2017-07-261626.001633.001626.001633.0046007491800
2017-07-251631.001632.001625.001625.0034005534700
2017-07-241627.001632.001627.001631.0046007493100
2017-07-211623.001633.001623.001633.0030004882200
2017-07-201620.001640.001620.001630.00910014829600
2017-07-191627.001630.001617.001627.0031005043800
2017-07-181615.001627.001615.001627.001000016190400
2017-07-141618.001623.001618.001623.0021003399300
2017-07-131617.001628.001617.001621.0035005668900
2017-07-121621.001634.001621.001630.0032005214100
2017-07-111624.001628.001613.001628.0026004211400
2017-07-101624.001624.001612.001619.00670010861700
2017-07-071625.001627.001625.001627.0019003088900
2017-07-061628.001628.001627.001627.00400651100
2017-07-051633.001633.001619.001626.00680011044900
2017-07-041636.001636.001625.001633.0017002774000
2017-07-031636.001640.001628.001628.0055008995800
2017-06-301631.001635.001625.001635.0041006680900
2017-06-291632.001636.001630.001631.0041006693400
2017-06-281626.001632.001623.001625.0045007327600
2017-06-271618.001623.001618.001621.0047007608200
2017-06-261624.001624.001620.001621.0048007787200
2017-06-231620.001624.001617.001622.0013002106900
2017-06-221617.001623.001616.001617.0049007932300
2017-06-211618.001621.001615.001616.0056009068700
2017-06-201618.001618.001608.001618.0048007753200
2017-06-191604.001618.001602.001612.0028004506100
2017-06-161614.001619.001602.001604.00670010799400
2017-06-151601.001620.001600.001611.00980015757200
2017-06-141599.001616.001599.001614.0052008362100
2017-06-131598.001600.001598.001599.0036005756700
2017-06-121600.001600.001595.001598.0030004794600
2017-06-091602.001603.001593.001600.0044007039100
2017-06-081608.001609.001588.001595.00690011054600
2017-06-071599.001625.001590.001607.001830029375100
2017-06-061590.001597.001587.001597.00800012724000
2017-06-051571.001583.001571.001583.00860013581300
2017-06-021569.001575.001556.001568.00770012093800
2017-06-011544.001575.001544.001569.00750011681300
2017-05-311543.001544.001541.001541.0053008175500
2017-05-301541.001545.001539.001541.0045006933500
2017-05-291539.001540.001537.001539.0044006770300
2017-05-261540.001540.001532.001539.0040006152000
2017-05-251537.001537.001530.001537.0051007825800
2017-05-241534.001537.001534.001535.00840012897900
2017-05-231534.001536.001531.001534.00870013341400
2017-05-221536.001536.001531.001534.0043006596400
2017-05-191530.001533.001530.001531.0061009340900
2017-05-181532.001532.001525.001530.001330020348900
2017-05-171549.001549.001537.001538.00890013713500
2017-05-161540.001543.001537.001543.00840012921600
2017-05-151535.001538.001531.001535.001170017954600
2017-05-121533.001534.001530.001531.00800012254900
2017-05-111528.001531.001526.001530.001060016206800
2017-05-101532.001532.001525.001530.0063009622300
2017-05-091524.001527.001522.001525.0053008081100
2017-05-081525.001530.001519.001524.001760026861400
2017-05-021524.001530.001518.001527.00850012953900
2017-05-011522.001538.001522.001528.00740011309000
2017-04-281525.001538.001520.001537.00780011925300
2017-04-271542.001543.001536.001536.0047007226300
2017-04-261555.001555.001539.001542.00990015288700
2017-04-251529.001543.001526.001542.00680010429800
2017-04-241535.001538.001528.001529.0027004144300
2017-04-211534.001534.001511.001529.0065009911500
2017-04-201538.001538.001527.001529.0021003218100
2017-04-191504.001537.001500.001534.001300019780700
2017-04-181467.001504.001466.001504.00740010953500
2017-04-171450.001466.001449.001460.0058008421800
2017-04-141455.001468.001455.001456.0068009914900
2017-04-131457.001457.001451.001456.00950013818800
2017-04-121489.001489.001468.001469.00920013587100
2017-04-111490.001508.001486.001497.0037005531200
2017-04-101488.001492.001488.001490.0042006256900
2017-04-071502.001528.001488.001491.001320019773700
2017-04-061524.001524.001494.001498.001950029371800
2017-04-051565.001569.001530.001544.00840012967900
2017-04-041544.001559.001530.001559.001860028683400
2017-04-031544.001555.001543.001544.00700010833000
2017-03-311570.001570.001549.001552.001400021871600
2017-03-301607.001607.001551.001553.002150033818000
2017-03-291590.001610.001583.001594.005920094277100
2017-03-281650.001670.001647.001648.003340055298400
2017-03-271640.001641.001629.001633.002940048145000
2017-03-241618.001653.001618.001641.001960032161300
2017-03-231653.001657.001500.001630.005340085691200
2017-03-221641.001660.001641.001653.002240036994700
2017-03-211644.001652.001641.001652.001070017634300
2017-03-171640.001650.001640.001650.00890014642800
2017-03-161645.001650.001640.001640.00750012336200
2017-03-151640.001645.001640.001645.001150018885300
2017-03-141634.001640.001630.001640.00900014713200
2017-03-131635.001635.001629.001634.001440023510600
2017-03-101618.001627.001618.001626.00950015404600
2017-03-091615.001621.001615.001620.00750012137600
2017-03-081619.001620.001611.001615.001390022464500
2017-03-071637.001637.001613.001620.002310037546300
2017-03-061650.001650.001627.001638.001880030850300
2017-03-031647.001653.001644.001651.001070017632600
2017-03-021669.001669.001650.001651.001840030484500
2017-03-011667.001667.001649.001656.001740028843300
2017-02-281648.001683.001637.001654.003860063891100
2017-02-271595.001627.001595.001619.002720043807500
2017-02-241597.001598.001590.001597.001760028078300
2017-02-231573.001597.001568.001597.001810028697200
2017-02-221530.001577.001530.001561.001640025435200
2017-02-211505.001536.001505.001529.001510022940500
2017-02-201491.001505.001491.001505.0052007785700
2017-02-171491.001498.001491.001492.0045006716200
2017-02-161500.001500.001484.001497.001000014953400
2017-02-151468.001500.001468.001500.001510022458200
2017-02-141440.001477.001440.001468.001600023338300
2017-02-131424.001438.001421.001433.001100015698200
2017-02-101420.001425.001417.001424.00970013785300
2017-02-091423.001423.001418.001420.0023003266900
2017-02-081419.001420.001415.001420.0046006527100
2017-02-071419.001419.001415.001415.0025003540000
2017-02-061415.001420.001411.001415.0051007217500
2017-02-031413.001420.001411.001415.0034004813900
2017-02-021412.001417.001410.001410.0059008331400
2017-02-011408.001422.001408.001411.0025003538000
2017-01-311419.001420.001409.001409.0037005241600
2017-01-301424.001427.001418.001419.0066009392900
2017-01-271424.001428.001421.001424.0063008968900
2017-01-261423.001424.001417.001420.00890012650200
2017-01-251389.001411.001389.001410.001040014590800
2017-01-241393.001393.001387.001390.0055007647400
2017-01-231392.001392.001383.001392.0041005687800
2017-01-201393.001393.001383.001388.0031004302300
2017-01-191384.001400.001384.001387.0072009996600
2017-01-181386.001386.001371.001377.001300017924600
2017-01-171395.001397.001386.001390.001010014049600
2017-01-161419.001420.001402.001403.001140016075700
2017-01-131420.001424.001415.001420.00960013622100
2017-01-121429.001430.001415.001420.001630023198200
2017-01-111400.001422.001400.001422.001530021607300
2017-01-101379.001414.001376.001399.002000027962800
2017-01-061356.001379.001355.001371.001340018329400
2017-01-051346.001357.001345.001357.00780010526500
2017-01-041319.001350.001319.001346.001500020005400
2016-12-301314.001322.001311.001322.00830010926200
2016-12-291316.001320.001311.001311.00790010404400
2016-12-281305.001318.001305.001316.0059007747100
2016-12-271308.001314.001306.001306.001170015312900
2016-12-261308.001311.001305.001308.001040013613400
2016-12-221308.001308.001300.001308.0056007310000
2016-12-211301.001306.001301.001302.0046005993800
2016-12-201305.001306.001298.001298.00830010812000
2016-12-191303.001306.001300.001301.0058007555000
2016-12-161301.001305.001300.001301.0067008731000
2016-12-151304.001304.001296.001303.0054007020600
2016-12-141300.001303.001300.001301.0068008842200
2016-12-131302.001307.001300.001300.0076009894800
2016-12-121302.001309.001300.001301.00810010554500
2016-12-091310.001310.001301.001308.0050006535100
2016-12-081311.001311.001300.001301.0052006773200
2016-12-071300.001314.001300.001302.00780010178200
2016-12-061298.001301.001297.001297.00960012475500
2016-12-051293.001300.001293.001298.001060013737800
2016-12-021300.001301.001293.001294.001300016877900
2016-12-011298.001298.001290.001296.0042005433900
2016-11-301299.001299.001294.001294.0044005709100
2016-11-291291.001298.001291.001296.0020002587300
2016-11-281295.001297.001289.001292.00830010728600
2016-11-251296.001300.001293.001293.001000012966400
2016-11-241298.001298.001293.001293.00870011273900
2016-11-221289.001299.001289.001293.00880011386500
2016-11-211287.001290.001287.001289.0075009661100

   ※ 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