[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 
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
2016-11-181289.001289.001286.001286.0035004507000
2016-11-171285.001288.001285.001288.0023002959200
2016-11-161287.001289.001283.001286.0041005275100
2016-11-151279.001283.001278.001283.0037004735200
2016-11-141275.001286.001275.001278.00850010887200
2016-11-111276.001280.001273.001274.0040005109300
2016-11-101288.001290.001258.001273.001510019243100
2016-11-091282.001285.001200.001228.004550056329900
2016-11-081295.001295.001281.001281.001060013661400
2016-11-071281.001292.001281.001286.0050006425800
2016-11-041288.001291.001281.001282.0048006170500
2016-11-021290.001292.001288.001288.0051006577500
2016-11-011295.001295.001291.001292.0053006853200
2016-10-311283.001292.001283.001292.0077009931700
2016-10-281284.001285.001282.001282.0016002054700
2016-10-271281.001284.001280.001281.0036004615200
2016-10-261280.001284.001280.001281.0047006019500
2016-10-251281.001283.001280.001282.0030003843300
2016-10-241285.001286.001277.001285.0046005898900
2016-10-211276.001285.001276.001285.0056007175000
2016-10-201280.001284.001275.001275.0053006781200
2016-10-191279.001280.001275.001280.0043005494000
2016-10-181279.001280.001277.001279.0057007289800
2016-10-171273.001273.001272.001273.0020002545600
2016-10-141279.001279.001271.001273.0068008664400
2016-10-131275.001279.001275.001279.009001148700
2016-10-121280.001280.001275.001275.0045005745200
2016-10-111276.001279.001272.001279.0073009321500
2016-10-071285.001285.001270.001278.001810023166000
2016-10-061275.001275.001261.001269.001250015861400
2016-10-051277.001277.001263.001272.00830010564700
2016-10-041259.001277.001258.001276.001390017597900
2016-10-031252.001263.001250.001250.001460018305600
2016-09-301246.001258.001246.001252.001220015286900
2016-09-291246.001253.001246.001246.00950011862000
2016-09-281246.001259.001240.001245.006000074969500
2016-09-271300.001312.001291.001309.003660047690400
2016-09-261291.001300.001291.001291.004480057938500
2016-09-231287.001300.001286.001300.002220028724700
2016-09-211285.001287.001284.001287.001180015166500
2016-09-201281.001287.001280.001284.00930011936600
2016-09-161283.001285.001281.001281.001140014628700
2016-09-151290.001290.001282.001282.00900011584500
2016-09-141286.001288.001280.001285.00970012460000
2016-09-131284.001287.001283.001284.0067008609200
2016-09-121280.001284.001280.001280.00940012046500
2016-09-091282.001288.001281.001288.00870011171400
2016-09-081285.001285.001280.001282.0045005773000
2016-09-071282.001285.001280.001280.00900011532000
2016-09-061278.001280.001275.001280.0058007417700
2016-09-051270.001279.001270.001279.0076009685600
2016-09-021261.001267.001261.001267.0046005809200
2016-09-011262.001269.001261.001262.0037004672400
2016-08-311267.001267.001260.001267.0031003917900
2016-08-301265.001273.001265.001267.0064008112900
2016-08-291250.001280.001250.001274.001080013700100
2016-08-261249.001255.001249.001250.001020012763500
2016-08-251252.001254.001247.001250.0047005878200
2016-08-241244.001252.001244.001252.0076009485500
2016-08-231240.001247.001240.001244.0053006594800
2016-08-221241.001244.001240.001240.0036004470400
2016-08-191244.001244.001235.001241.0038004711800
2016-08-181241.001249.001225.001230.0058007196400
2016-08-171245.001249.001241.001241.0065008092400
2016-08-161243.001249.001243.001243.0044005481400
2016-08-151243.001247.001240.001242.0060007458400
2016-08-121228.001239.001225.001239.0064007871800
2016-08-101227.001229.001225.001229.0022002699900
2016-08-091230.001230.001225.001225.0024002947800
2016-08-081220.001223.001216.001220.0024002927500
2016-08-051216.001219.001215.001215.0072008753800
2016-08-041220.001224.001220.001224.0016001955000
2016-08-031216.001223.001216.001220.0027003294300
2016-08-021218.001224.001216.001224.0036004392300
2016-08-011215.001220.001214.001219.0041004985800
2016-07-291207.001215.001206.001214.0031003751500
2016-07-281215.001216.001209.001209.0041004971100
2016-07-271208.001215.001208.001210.0040004840200
2016-07-261217.001217.001210.001210.0036004370700
2016-07-251216.001219.001215.001215.0049005963300
2016-07-221215.001215.001215.001215.009001093500
2016-07-211215.001216.001210.001216.0019002307400
2016-07-201210.001215.001207.001212.0019002303700
2016-07-191207.001213.001205.001213.0034004114300
2016-07-151213.001214.001210.001210.0057006906900
2016-07-141214.001214.001208.001213.0057006907200
2016-07-131212.001213.001207.001211.0037004481800
2016-07-121210.001212.001200.001211.0049005911300
2016-07-111212.001212.001208.001212.0014001694900
2016-07-081213.001213.001208.001208.0045005451500
2016-07-071205.001214.001205.001213.0042005090900
2016-07-061205.001210.001204.001205.0029003496400
2016-07-051209.001209.001206.001206.0011001326900
2016-07-041210.001212.001205.001209.0036004355100
2016-07-011200.001210.001195.001207.0054006491000
2016-06-301201.001206.001195.001195.0039004681900
2016-06-291199.001200.001192.001194.0035004188900
2016-06-281172.001196.001168.001196.0039004593700
2016-06-271170.001197.001165.001188.00990011670300
2016-06-241191.001191.001161.001175.001470017384900
2016-06-231192.001192.001190.001191.0020002381600
2016-06-221196.001198.001193.001193.0014001674400
2016-06-211198.001198.001190.001192.0028003340100
2016-06-201189.001198.001188.001196.0072008575200
2016-06-171191.001195.001190.001190.0029003458500
2016-06-161202.001202.001190.001190.0068008111800
2016-06-151193.001203.001193.001200.0033003954700
2016-06-141191.001197.001191.001191.0060007152200
2016-06-131206.001210.001187.001208.001560018729200
2016-06-101209.001209.001205.001206.0036004348600
2016-06-091207.001209.001205.001209.0019002294700
2016-06-081206.001210.001205.001207.0010001207000
2016-06-071210.001214.001201.001206.0055006645700
2016-06-061205.001208.001201.001208.0019002287800
2016-06-031205.001205.001201.001205.0025003010300
2016-06-021201.001202.001200.001202.0024002881000
2016-06-011201.001204.001199.001204.0039004683900
2016-05-311198.001199.001198.001198.0013001558000
2016-05-301198.001198.001195.001197.0029003469500
2016-05-271193.001201.001193.001196.0032003833200
2016-05-261192.001199.001191.001193.0045005369800
2016-05-251198.001198.001191.001191.0026003100600
2016-05-241192.001197.001191.001191.0013001551700
2016-05-231191.001197.001191.001191.0033003938700
2016-05-201195.001198.001191.001191.0042005009900
2016-05-191197.001202.001195.001195.0011001316600
2016-05-181203.001209.001197.001197.0019002281500
2016-05-171205.001205.001200.001205.0013001564700
2016-05-161198.001204.001195.001195.0025002997000
2016-05-131201.001209.001201.001205.0034004096200
2016-05-121191.001205.001191.001198.0030003589300
2016-05-111200.001200.001193.001193.0022002634400
2016-05-101195.001196.001191.001196.0034004060900
2016-05-091192.001195.001184.001191.0014001668100
2016-05-061180.001189.001180.001182.0034004026800
2016-05-021175.001195.001175.001177.0061007176800
2016-04-281200.001200.001176.001190.00890010579900
2016-04-271200.001200.001200.001200.0012001440000
2016-04-261209.001209.001194.001200.0019002278800
2016-04-251197.001206.001195.001195.0046005510200
2016-04-221198.001210.001197.001197.0051006131700
2016-04-211205.001209.001197.001209.0026003126800
2016-04-201200.001205.001197.001197.0034004089500
2016-04-191195.001204.001195.001200.0030003595800
2016-04-181190.001199.001185.001194.0048005718800
2016-04-151197.001203.001192.001196.0076009103500
2016-04-141206.001206.001196.001197.0035004197400
2016-04-131185.001198.001185.001192.0038004531100
2016-04-121180.001190.001180.001183.0016001896700
2016-04-111186.001189.001171.001173.0049005768800
2016-04-081175.001175.001159.001171.0033003849900
2016-04-071175.001175.001156.001175.0023002683600
2016-04-061162.001165.001160.001165.0060006971500
2016-04-051178.001180.001172.001172.0062007276900
2016-04-041175.001183.001172.001180.0043005060300
2016-04-011205.001205.001180.001185.0080009533700
2016-03-311204.001208.001200.001206.00930011191700
2016-03-301212.001214.001206.001206.0078009439400
2016-03-291200.001220.001200.001210.003560043023800
2016-03-281260.001283.001256.001283.002930037032900
2016-03-251246.001254.001246.001250.002250028074800
2016-03-241247.001250.001246.001250.001460018213600
2016-03-231240.001246.001240.001246.00850010565800
2016-03-221235.001245.001235.001240.001640020338400
2016-03-181234.001235.001230.001235.0078009619200
2016-03-171232.001236.001232.001234.0048005924100
2016-03-161229.001233.001228.001233.0080009839900
2016-03-151228.001230.001227.001229.0066008109300
2016-03-141221.001227.001221.001224.0072008815100
2016-03-111219.001221.001217.001220.0025003047600
2016-03-101218.001222.001217.001218.0057006948600
2016-03-091214.001218.001214.001216.0045005472600
2016-03-081214.001218.001212.001215.0049005956600
2016-03-071215.001217.001211.001214.0052006313700
2016-03-041217.001217.001209.001214.0043005220800
2016-03-031203.001210.001203.001206.0029003501400
2016-03-021209.001209.001203.001203.0057006874800
2016-03-011189.001210.001189.001199.0036004321300
2016-02-291202.001216.001185.001195.0053006355500
2016-02-261197.001197.001187.001192.0032003817800
2016-02-251170.001191.001170.001185.0068008029400
2016-02-241177.001183.001169.001176.0080009395900
2016-02-231180.001183.001175.001181.0034004003200
2016-02-221180.001188.001180.001180.0033003904200
2016-02-191184.001185.001178.001178.0031003663400
2016-02-181186.001186.001175.001184.0043005080600
2016-02-171178.001181.001170.001170.0029003406600
2016-02-161175.001179.001174.001174.0031003648500
2016-02-151139.001173.001139.001173.0071008171000
2016-02-121128.001156.001105.001116.001760019780900
2016-02-101174.001175.001150.001158.001150013385700
2016-02-091175.001206.001166.001170.0082009620300
2016-02-081180.001216.001180.001186.0052006195500
2016-02-051200.001200.001183.001183.0061007266000
2016-02-041205.001205.001200.001204.0030003608400
2016-02-031205.001210.001195.001203.0053006371200
2016-02-021212.001213.001207.001213.0041004964500
2016-02-011214.001215.001210.001212.0058007035800
2016-01-291201.001207.001200.001207.0048005778600
2016-01-281193.001201.001193.001200.0021002512900
2016-01-271203.001203.001191.001194.0048005749000
2016-01-261205.001205.001195.001195.0038004566000
2016-01-251195.001207.001183.001205.0060007164700
2016-01-221143.001174.001140.001174.001130012984200
2016-01-211151.001164.001150.001150.001070012340600
2016-01-201180.001200.001157.001157.0081009547500
2016-01-191170.001195.001170.001188.0029003434900
2016-01-181162.001182.001151.001182.001090012667900
2016-01-151194.001197.001191.001191.0046005488000
2016-01-141198.001201.001193.001194.0066007906100
2016-01-131216.001216.001198.001207.0050006023500
2016-01-121200.001203.001195.001198.001000011995000
2016-01-081220.001220.001200.001216.0065007863500
2016-01-071220.001220.001205.001210.0053006433300
2016-01-061226.001227.001220.001220.0038004653000
2016-01-051225.001229.001224.001226.0054006621800
2016-01-041225.001225.001213.001225.0061007432800
2015-12-301219.001228.001212.001217.0061007436800
2015-12-291219.001219.001208.001213.0048005819700
2015-12-281185.001210.001185.001208.0041004911200
2015-12-251202.001218.001182.001190.001510018158800
2015-12-241207.001207.001200.001202.0077009275600
2015-12-221212.001215.001207.001207.0059007151700
2015-12-211212.001215.001210.001212.0033003999300
2015-12-181214.001214.001210.001210.0032003880300
2015-12-171210.001215.001208.001212.0055006663000
2015-12-161214.001217.001201.001206.0080009653000
2015-12-151210.001210.001210.001210.0024002904000
2015-12-141218.001218.001201.001205.0056006776700
2015-12-111218.001224.001218.001220.0027003297700
2015-12-101227.001227.001216.001217.0061007459500
2015-12-091219.001224.001217.001224.0037004511900
2015-12-081220.001224.001217.001219.0049005975400
2015-12-071220.001224.001217.001220.0047005740300
2015-12-041223.001223.001216.001216.0026003167100
2015-12-031224.001224.001219.001223.0041005004600
2015-12-021223.001227.001221.001223.0022002690700
2015-12-011233.001233.001223.001223.0045005525600
2015-11-301225.001227.001223.001227.0048005882300
2015-11-271220.001221.001217.001221.0036004391300
2015-11-261211.001219.001203.001219.0079009599300

   ※ 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