[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 
2017-04-271542.001543.001536.001536.0047007226300
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
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

   ※ 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