[2538 大証2部] JFLA 日足 時系列データ

[2538 大証2部] JFLA (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1244.0045.0043.0044.00197900087074000
2013-07-1143.0043.0042.0043.00180700077678000
2013-07-1043.0044.0042.0043.00203000087297000
2013-07-0943.0043.0042.0042.00170000073064000
2013-07-0843.0044.0042.0042.002398000103866000
2013-07-0542.0043.0041.0043.00195800082254000
2013-07-0442.0043.0041.0041.00229300096067000
2013-07-0342.0043.0041.0042.00193600081207000
2013-07-0242.0043.0040.0041.00178200073764000
2013-07-0141.0042.0040.0042.00164700067501000
2013-06-2839.0041.0039.0041.00115200045579000
2013-06-2739.0039.0037.0038.00158600060013000
2013-06-2641.0041.0039.0039.00136300054985000
2013-06-2542.0042.0040.0040.00110000046115000
2013-06-2442.0043.0042.0043.00113800048338000
2013-06-2141.0043.0041.0042.00137300056986000
2013-06-2043.0043.0042.0042.0085400036341000
2013-06-1944.0044.0043.0043.0090000039200000
2013-06-1843.0043.0043.0043.00120700051901000
2013-06-1742.0043.0041.0043.0092200038726000
2013-06-1442.0043.0041.0042.00107000044782000
2013-06-1342.0043.0040.0041.00126400052449000
2013-06-1241.0042.0041.0042.00137800056587000
2013-06-1141.0043.0041.0042.00172600072025000
2013-06-1040.0042.0040.0041.002772000111168000
2013-06-0742.0043.0038.0039.00167900067077000
2013-06-0647.0048.0043.0044.00138200062234000
2013-06-0550.0050.0048.0048.0081800040550000
2013-06-0448.0049.0048.0049.0090600043565000
2013-06-0351.0051.0048.0048.0095700048007000
2013-05-3152.0052.0051.0051.0045800023587000
2013-05-3053.0053.0051.0052.0051200027067000
2013-05-2952.0053.0052.0053.0045000023510000
2013-05-2852.0053.0051.0051.0057900029972000
2013-05-2753.0053.0051.0052.0049000025709000
2013-05-2452.0054.0051.0054.00110900058116000
2013-05-2353.0054.0051.0051.00160700084426000
2013-05-2255.0056.0054.0055.002120000115936000
2013-05-2160.0060.0056.0058.002033000118489000
2013-05-2052.0063.0052.0060.005586000318774000
2013-05-1743.0050.0043.0050.00134600060742000
2013-05-1645.0046.0043.0043.00125900055928000
2013-05-1547.0049.0046.0046.00144500067949000
2013-05-1450.0050.0047.0047.00185800090067000
2013-05-1351.0052.0050.0050.002433000123732000
2013-05-1058.0058.0055.0056.00101600058097000
2013-05-0959.0059.0056.0058.00126800073968000
2013-05-0857.0060.0057.0058.00131600076265000
2013-05-0755.0057.0055.0056.0097000053788000
2013-05-0254.0055.0053.0055.0085900046520000
2013-05-0152.0056.0052.0054.00115500061467000
2013-04-3054.0054.0051.0053.0099700052836000
2013-04-2658.0059.0054.0055.00139000078654000
2013-04-2559.0059.0057.0058.00150800087889000
2013-04-2455.0058.0055.0057.00137500076934000
2013-04-2352.0055.0052.0054.00119400062606000
2013-04-2253.0053.0051.0052.00150200078410000
2013-04-1947.0056.0047.0051.004183000215004000
2013-04-1846.0047.0046.0047.00100300046753000
2013-04-1747.0047.0046.0046.0085200039676000
2013-04-1646.0046.0045.0046.0066200030396000
2013-04-1548.0049.0046.0046.00170600080758000
2013-04-1246.0048.0044.0047.002809000129063000
2013-04-1143.0045.0041.0045.00222700095330000
2013-04-1041.0042.0040.0041.0086000035270000
2013-04-0940.0041.0040.0040.00120300048503000
2013-04-0840.0040.0039.0039.00143700057362000
2013-04-0538.0039.0038.0038.00117400044643000
2013-04-0438.0038.0037.0038.00135100051334000
2013-04-0339.0039.0038.0039.00137800053039000
2013-04-0239.0039.0038.0039.00110500043066000
2013-04-0141.0041.0039.0039.00119800048766000
2013-03-2940.0042.0040.0040.0081200032976000
2013-03-2840.0040.0039.0040.0048300019312000
2013-03-2740.0041.0040.0040.0044800017927000
2013-03-2640.0040.0039.0040.002460009832000
2013-03-2540.0041.0039.0040.0028600011467000
2013-03-2240.0040.0039.0040.0025900010358000
2013-03-2140.0041.0039.0041.0036700014690000
2013-03-1940.0041.0039.0040.0035200014172000
2013-03-1840.0041.0039.0040.0043000017193000
2013-03-1541.0041.0039.0041.0076900030987000
2013-03-1441.0041.0040.0040.0057300023265000
2013-03-1340.0041.0040.0041.0040400016348000
2013-03-1240.0040.0039.0040.0079700031871000
2013-03-1140.0041.0040.0040.0084300033755000
2013-03-0840.0041.0040.0040.0068800027781000
2013-03-0742.0042.0040.0041.00111700046265000
2013-03-0642.0042.0041.0041.00121000050745000
2013-03-0541.0042.0040.0042.0086800035573000
2013-03-0440.0041.0040.0040.00138400056106000
2013-03-0138.0040.0038.0039.0093100035734000
2013-02-2838.0039.0038.0038.0061600023419000
2013-02-2738.0039.0038.0038.0080300030710000
2013-02-2637.0038.0037.0038.0048400018161000
2013-02-2537.0038.0037.0037.0072700026900000
2013-02-2237.0038.0036.0036.00126100045986000
2013-02-2137.0038.0037.0037.0060200022277000
2013-02-2037.0038.0036.0037.00173400064157000
2013-02-1936.0037.0036.0036.00150000054115000
2013-02-1836.0036.0035.0035.00125800044710000
2013-02-1537.0038.0035.0036.00122800044671000
2013-02-1438.0039.0036.0037.00137100051639000
2013-02-1339.0040.0038.0038.00174700068012000
2013-02-1243.0045.0039.0040.003477000147485000
2013-02-0839.0039.0038.0038.00118500045584000
2013-02-0739.0039.0038.0039.0057700022299000
2013-02-0639.0040.0038.0039.0077900030418000
2013-02-0539.0040.0038.0038.0071900027937000
2013-02-0439.0040.0038.0039.0070700027735000
2013-02-0138.0039.0037.0038.0046500017700000
2013-01-3137.0038.0037.0038.0054500020462000
2013-01-3039.0039.0037.0037.00111000042219000
2013-01-2938.0040.0038.0038.00110400042618000
2013-01-2836.0039.0036.0037.0099600037006000
2013-01-2535.0036.0035.0036.00115000040375000
2013-01-2435.0036.0034.0034.0099200034667000
2013-01-2337.0037.0035.0035.0079400028468000
2013-01-2237.0037.0036.0036.0031500011425000
2013-01-2136.0036.0035.0036.0047600017124000
2013-01-1837.0037.0036.0036.0052200019111000
2013-01-1738.0038.0035.0036.0070900025993000
2013-01-1638.0038.0036.0038.0096600036257000
2013-01-1536.0038.0036.0038.0039800014764000
2013-01-1137.0037.0036.0036.0046800017028000
2013-01-1036.0037.0035.0036.0035700012887000
2013-01-0935.0036.0035.0036.002780009754000
2013-01-0835.0036.0034.0036.0042300014810000
2013-01-0736.0037.0035.0035.0073500026079000
2013-01-0436.0036.0035.0036.0069600024731000
2012-12-2833.0035.0032.0035.00121800041518000
2012-12-2732.0033.0031.0032.0058400018869000
2012-12-2632.0033.0032.0032.0052600016909000
2012-12-2533.0033.0031.0033.00215500069794000
2012-12-2131.0033.0031.0032.00129100040825000
2012-12-2032.0032.0031.0031.0083000026414000
2012-12-1932.0033.0031.0032.00137500043991000
2012-12-1831.0032.0031.0031.0073700023106000
2012-12-1732.0032.0030.0031.0085300026712000
2012-12-1433.0033.0031.0031.00118000038358000
2012-12-1330.0035.0030.0033.00198000062632000
2012-12-1229.0030.0029.0030.0092000027124000
2012-12-1129.0030.0029.0029.0093000026978000
2012-12-1029.0030.0029.0029.0073600021346000
2012-12-0729.0029.0029.0029.0066100019169000
2012-12-0629.0029.0029.0029.0083700024273000
2012-12-0529.0030.0029.0029.0080400023321000
2012-12-0429.0030.0029.0029.0093300027059000
2012-12-0329.0030.0029.0029.0058100016934000
2012-11-3029.0030.0029.0029.0079700023467000
2012-11-2929.0030.0029.0029.0051900015232000
2012-11-2830.0030.0028.0029.0093500027437000
2012-11-2730.0031.0030.0030.0048900014674000
2012-11-2630.0031.0030.0030.002800008414000
2012-11-2230.0031.0030.0030.0046400013934000
2012-11-2130.0031.0030.0030.001620004861000
2012-11-2030.0030.0030.0030.0034100010230000
2012-11-1930.0031.0030.0030.003020009065000
2012-11-1630.0031.0030.0030.002790008380000
2012-11-1530.0030.0030.0030.0015000450000
2012-11-1430.0031.0029.0031.00580001737000
2012-11-1330.0031.0029.0031.00790002369000
2012-11-1230.0031.0030.0030.001120003361000
2012-11-0931.0031.0030.0030.001640004986000
2012-11-0829.0031.0029.0030.0042100012555000
2012-11-0730.0030.0030.0030.005000150000
2012-11-0630.0030.0030.0030.00490001470000
2012-11-0530.0031.0030.0031.00440001332000
2012-11-0230.0031.0030.0031.00400001217000
2012-11-0130.0030.0030.0030.0012000360000
2012-10-3130.0031.0030.0030.00410001233000
2012-10-3030.0031.0030.0030.00720002161000
2012-10-2930.0031.0030.0030.001000003030000
2012-10-2631.0031.0030.0030.0020000603000
2012-10-2531.0031.0030.0030.00540001651000
2012-10-2430.0030.0030.0030.00370001110000
2012-10-2330.0031.0030.0030.00530001595000
2012-10-2230.0031.0030.0030.00760002281000
2012-10-1930.0030.0030.0030.00970002910000
2012-10-1830.0031.0030.0030.001100003310000
2012-10-1730.0030.0030.0030.00550001650000
2012-10-1631.0031.0029.0030.0048900014731000
2012-10-1531.0031.0030.0030.002420007494000
2012-10-1230.0031.0030.0031.002570007733000
2012-10-1130.0030.0030.0030.0038000011400000
2012-10-1031.0031.0030.0030.001470004521000
2012-10-0931.0031.0030.0031.001010003129000
2012-10-0531.0031.0030.0031.0035900011122000
2012-10-0431.0031.0030.0031.002800008613000
2012-10-0331.0031.0030.0030.001790005489000
2012-10-0231.0031.0030.0031.001300004006000
2012-10-0131.0031.0030.0031.001360004199000
2012-09-2832.0032.0031.0031.002620008296000
2012-09-2731.0032.0030.0031.0049800015606000
2012-09-2631.0031.0030.0030.001480004585000
2012-09-2531.0032.0031.0031.00470001461000
2012-09-2431.0032.0031.0031.00560001746000
2012-09-2132.0033.0032.0032.001080003462000
2012-09-2034.0034.0032.0032.002400007986000
2012-09-1933.0033.0032.0033.002650008742000
2012-09-1832.0033.0032.0033.001880006031000
2012-09-1432.0032.0032.0032.001940006208000
2012-09-1332.0033.0031.0033.0037300011954000
2012-09-1231.0033.0031.0032.0035700011251000
2012-09-1131.0031.0031.0031.001080003348000
2012-09-1031.0031.0030.0031.00640001983000
2012-09-0731.0032.0030.0031.002400007434000
2012-09-0631.0031.0030.0031.001940005965000
2012-09-0531.0032.0030.0031.002190006768000
2012-09-0431.0032.0031.0032.002040006331000
2012-09-0331.0032.0031.0031.00710002207000
2012-08-3132.0032.0030.0032.0060500018736000
2012-08-3032.0032.0032.0032.0031000992000
2012-08-2933.0033.0031.0032.002180006984000
2012-08-2833.0033.0032.0033.001830005981000
2012-08-2734.0034.0033.0033.001160003835000
2012-08-2434.0034.0033.0034.001250004155000
2012-08-2333.0034.0033.0033.001070003532000
2012-08-2233.0034.0033.0033.001170003870000
2012-08-2133.0034.0032.0034.00810002670000
2012-08-2033.0033.0033.0033.00990003267000
2012-08-1733.0034.0033.0033.001450004790000
2012-08-1632.0034.0032.0034.001960006386000
2012-08-1533.0034.0032.0034.001310004319000
2012-08-1433.0034.0033.0033.002450008092000
2012-08-1335.0035.0033.0034.0036300012511000
2012-08-1036.0036.0034.0034.0033300011484000
2012-08-0934.0036.0034.0036.001560005426000
2012-08-0834.0035.0034.0035.001650005703000
2012-08-0735.0036.0034.0035.001150003978000
2012-08-0636.0036.0035.0035.002080007353000
2012-08-0335.0036.0035.0036.001770006254000
2012-08-0236.0036.0035.0036.00610002180000
2012-08-0135.0036.0035.0036.00600002103000
2012-07-3135.0036.0035.0036.00880003088000
2012-07-3036.0036.0035.0036.001070003805000
2012-07-2735.0036.0035.0036.00750002683000
2012-07-2634.0035.0034.0035.00550001880000
2012-07-2535.0035.0033.0033.002410008200000
2012-07-2435.0035.0034.0035.001250004356000
2012-07-2336.0037.0036.0036.001820006560000
2012-07-2038.0038.0037.0038.001120004201000
2012-07-1937.0038.0036.0038.0030000011125000
2012-07-1837.0038.0037.0037.00640002386000
2012-07-1737.0038.0037.0037.00620002303000
2012-07-1337.0038.0037.0038.00760002880000
2012-07-1237.0038.0037.0038.00650002445000
2012-07-1138.0038.0036.0038.0058500021482000
2012-07-1038.0039.0037.0038.001060004019000
2012-07-0938.0039.0038.0038.002420009208000

   ※ 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