[2538 東証2部] ジャパン・フード&リカー・アライアンス 日足 時系列データ

[2538 東証2部] ジャパン・フード&リカー・アライアンス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1846.0047.0045.0046.0012244000563150000
2017-08-1745.0047.0044.0047.0018989000860624000
2017-08-1644.0045.0044.0045.0011894000523736000
2017-08-1546.0046.0043.0045.0021868000982550000
2017-08-1445.0046.0044.0044.0019124000859120000
2017-08-1048.0048.0047.0048.0014768000707495000
2017-08-0949.0050.0048.0048.0013193000642118000
2017-08-0849.0049.0048.0049.0011622000564766000
2017-08-0748.0049.0048.0049.0010715000517739000
2017-08-0448.0049.0048.0048.0014141000679971000
2017-08-0350.0050.0048.0048.0013085000652466000
2017-08-0248.0050.0048.0049.0014983000725967000
2017-08-0149.0050.0048.0048.0015718000769948000
2017-07-3151.0051.0049.0049.0012086000610624000
2017-07-2853.0053.0051.0051.0014045000732739000
2017-07-2752.0054.0051.0053.0016562000863654000
2017-07-2653.0054.0051.0053.00253770001343305000
2017-07-2549.0050.0049.0050.0015530000761546000
2017-07-2451.0052.0049.0049.00224050001130646000
2017-07-2152.0055.0051.0051.00293930001559519000
2017-07-2050.0052.0050.0052.00219400001111529000
2017-07-1949.0050.0048.0050.0019798000971245000
2017-07-1850.0052.0048.0049.00263250001308537000
2017-07-1449.0049.0047.0049.00218500001060398000
2017-07-1346.0050.0045.0050.00339940001595541000
2017-07-1245.0046.0044.0046.00226960001021016000
2017-07-1147.0047.0044.0045.00295860001363557000
2017-07-1045.0047.0045.0047.0021758000991350000
2017-07-0746.0047.0044.0046.00239600001095185000
2017-07-0651.0052.0045.0047.00500490002419470000
2017-07-0543.0049.0042.0049.00535680002448139000
2017-07-0444.0044.0042.0043.00229470001006502000
2017-07-0343.0044.0043.0044.00276980001199779000
2017-06-3043.0043.0042.0043.0015018000640481000
2017-06-2942.0043.0041.0042.0014892000625503000
2017-06-2842.0043.0041.0042.0015722000660303000
2017-06-2742.0043.0041.0042.0011288000474106000
2017-06-2642.0043.0041.0042.0015750000661460000
2017-06-2343.0043.0042.0042.0014662000629447000
2017-06-2243.0044.0042.0043.0022271000956514000
2017-06-2143.0043.0042.0042.0016614000713347000
2017-06-2044.0044.0042.0042.0014936000645082000
2017-06-1943.0046.0042.0044.0017324000753140000
2017-06-1643.0043.0042.0042.009441000403665000
2017-06-1543.0043.0042.0042.0011113000477220000
2017-06-1445.0045.0043.0044.0016015000713115000
2017-06-1341.0044.0041.0043.0018125000757798000
2017-06-1242.0042.0041.0041.0015748000655180000
2017-06-0941.0042.0041.0042.009614000397341000
2017-06-0841.0042.0041.0041.009675000399028000
2017-06-0741.0041.0040.0041.0010135000415345000
2017-06-0641.0041.0040.0040.0010372000424572000
2017-06-0541.0042.0040.0041.0012360000506726000
2017-06-0241.0042.0041.0041.009114000373716000
2017-06-0142.0042.0041.0042.008825000367473000
2017-05-3141.0042.0041.0042.008951000367239000
2017-05-3043.0043.0041.0041.008529000362176000
2017-05-2942.0043.0041.0043.0010974000460895000
2017-05-2642.0043.0041.0042.0010859000455985000
2017-05-2543.0043.0042.0042.008374000359106000
2017-05-2443.0044.0043.0043.0010622000459275000
2017-05-2343.0044.0042.0044.0010994000475619000
2017-05-2243.0044.0042.0043.0014749000634259000
2017-05-1941.0043.0041.0043.0010986000456065000
2017-05-1841.0042.0041.0041.009538000393507000
2017-05-1742.0043.0041.0042.0015422000647551000
2017-05-1643.0043.0042.0042.0011626000496033000
2017-05-1544.0044.0042.0042.0017607000766399000
2017-05-1244.0045.0043.0043.0014655000643599000
2017-05-1145.0046.0044.0044.0019218000863147000
2017-05-1047.0047.0045.0046.0014739000685209000
2017-05-0946.0047.0045.0047.0015554000712993000
2017-05-0846.0047.0044.0046.0016161000741183000
2017-05-0248.0048.0044.0045.0014572000670297000
2017-05-0146.0048.0045.0047.0021398000999606000
2017-04-2860.0060.0049.0050.00478050002644539000
2017-04-2757.0060.0055.0060.00391140002229261000
2017-04-2652.0057.0052.0057.00232240001248562000
2017-04-2550.0052.0049.0052.0019852000994255000
2017-04-2449.0053.0049.0052.00252040001278185000
2017-04-2147.0048.0046.0048.0021112000988904000
2017-04-2047.0048.0046.0046.0011545000538699000
2017-04-1947.0048.0045.0048.00221820001041935000
2017-04-1849.0049.0047.0047.0018377000887659000
2017-04-1744.0047.0044.0047.00300230001345655000
2017-04-1444.0046.0043.0044.00332390001480523000
2017-04-1344.0047.0043.0047.0020995000944523000
2017-04-1253.0053.0046.0047.00365370001826683000
2017-04-1156.0058.0054.0055.00238260001325308000
2017-04-1056.0059.0054.0057.00358820002035468000
2017-04-0754.0058.0051.0057.00515170002809041000
2017-04-0653.0056.0050.0055.00465760002458205000
2017-04-0546.0052.0045.0052.00417550001978877000
2017-04-0447.0047.0044.0046.00306670001416018000
2017-04-0345.0048.0044.0047.00401480001827766000
2017-03-3140.0042.0040.0041.0015741000632401000
2017-03-3040.0040.0039.0040.0010877000430591000
2017-03-2940.0040.0039.0040.0010765000425825000
2017-03-2839.0040.0039.0039.008243000321495000
2017-03-2740.0040.0039.0039.0010404000411022000
2017-03-2440.0040.0039.0040.0010068000402699000
2017-03-2340.0040.0039.0040.007464000298530000
2017-03-2239.0040.0039.0040.0010583000416107000
2017-03-2139.0040.0038.0039.0015430000601698000
2017-03-1740.0040.0039.0039.0014622000579219000
2017-03-1641.0042.0039.0040.0022768000929395000
2017-03-1542.0042.0041.0042.0013430000563998000
2017-03-1442.0043.0041.0041.0012648000531037000
2017-03-1342.0043.0041.0043.0020541000862435000
2017-03-1042.0042.0041.0041.0013283000550715000
2017-03-0944.0044.0041.0041.0012045000522746000
2017-03-0843.0044.0043.0043.0016607000714104000
2017-03-0743.0043.0042.0043.0011664000501501000
2017-03-0643.0043.0042.0043.0012761000548715000
2017-03-0343.0043.0042.0043.0013947000599669000
2017-03-0243.0043.0042.0043.0020189000868118000
2017-03-0143.0044.0042.0043.0013570000579356000
2017-02-2844.0044.0043.0043.0011965000526226000
2017-02-2743.0044.0043.0043.0013448000582248000
2017-02-2444.0044.0043.0043.0012157000534572000
2017-02-2343.0044.0043.0044.009494000412013000
2017-02-2244.0045.0043.0044.0014448000635760000
2017-02-2144.0044.0043.0044.0011252000491804000
2017-02-2043.0044.0043.0044.0013471000579268000
2017-02-1744.0044.0043.0043.009650000420116000
2017-02-1643.0044.0043.0043.008361000362908000
2017-02-1544.0044.0043.0043.007593000333897000
2017-02-1443.0044.0043.0044.0010872000471637000
2017-02-1344.0045.0043.0043.0011840000520919000
2017-02-1044.0045.0043.0045.0015520000683075000
2017-02-0944.0045.0043.0043.0015549000689286000
2017-02-0844.0044.0043.0044.0018134000797799000
2017-02-0745.0045.0043.0043.0020424000912895000
2017-02-0642.0044.0042.0044.0020836000883712000
2017-02-0342.0042.0041.0041.00245580001031082000
2017-02-0242.0043.0041.0042.00253770001065719000
2017-02-0142.0043.0041.0042.00265130001121056000
2017-01-3143.0044.0042.0043.00277700001194100000
2017-01-3042.0044.0042.0043.00295690001253146000
2017-01-2742.0043.0042.0043.00278960001180972000
2017-01-2643.0044.0042.0043.00258720001104827000
2017-01-2543.0044.0043.0043.00241620001038968000
2017-01-2444.0044.0043.0044.0022705000998985000
2017-01-2344.0045.0043.0044.0021184000932164000
2017-01-2043.0045.0043.0044.0021725000942785000
2017-01-1943.0044.0042.0043.0015033000646222000
2017-01-1845.0045.0043.0044.0017077000761200000
2017-01-1746.0048.0044.0045.00270610001247118000
2017-01-1641.0048.0041.0045.00390020001692200000
2017-01-1340.0042.0040.0041.0020686000837510000
2017-01-1241.0042.0041.0041.0021677000888880000
2017-01-1141.0042.0041.0042.00308840001275926000
2017-01-1040.0042.0040.0042.00338040001366243000
2017-01-0639.0040.0039.0040.00278450001086280000
2017-01-0539.0040.0039.0039.00285550001113647000
2017-01-0439.0040.0039.0039.0023512000917122000
2016-12-3039.0040.0038.0039.0024622000959378000
2016-12-2939.0041.0038.0039.00311290001219674000
2016-12-2837.0040.0037.0040.00275880001046802000
2016-12-2737.0038.0036.0037.00338810001253656000
2016-12-2637.0038.0037.0037.00390940001446521000
2016-12-2237.0038.0037.0037.00408450001527446000
2016-12-2138.0039.0037.0038.00493610001875727000
2016-12-2038.0039.0038.0038.00407780001550208000
2016-12-1938.0039.0037.0039.00391780001488867000
2016-12-1638.0039.0037.0038.00509810001936176000
2016-12-1539.0039.0037.0037.00410820001567309000
2016-12-1438.0039.0037.0039.00392160001490382000
2016-12-1338.0038.0037.0037.00318320001209298000
2016-12-1239.0040.0038.0038.00305490001190921000
2016-12-0938.0040.0038.0038.00348060001339838000
2016-12-0838.0038.0037.0038.00308450001159410000
2016-12-0736.0038.0036.0038.0027137000987504000
2016-12-0636.0037.0036.0036.00321100001170328000
2016-12-0537.0037.0036.0036.0026461000965631000
2016-12-0236.0037.0036.0037.00282830001020184000
2016-12-0137.0038.0036.0036.0025469000941754000
2016-11-3036.0038.0036.0038.0026890000971604000
2016-11-2935.0036.0035.0036.0020294000719710000
2016-11-2836.0036.0035.0036.0019453000692241000
2016-11-2537.0037.0035.0035.0022877000824415000
2016-11-2438.0038.0036.0037.0021015000782410000
2016-11-2238.0038.0037.0037.0019454000730510000
2016-11-2137.0038.0036.0038.0016096000596026000
2016-11-1836.0037.0036.0036.0015429000555467000
2016-11-1736.0037.0036.0036.0014970000545874000
2016-11-1636.0037.0036.0036.0012878000463684000
2016-11-1537.0037.0036.0036.007003000255643000
2016-11-1437.0037.0034.0037.0015587000567288000
2016-11-1138.0039.0038.0039.0011674000448466000
2016-11-1037.0038.0037.0038.0013945000516818000
2016-11-0938.0038.0035.0035.0011187000414918000
2016-11-0838.0038.0037.0037.0012937000485792000
2016-11-0739.0039.0037.0038.0013196000503938000
2016-11-0438.0039.0038.0038.0012348000469281000
2016-11-0239.0039.0038.0038.0013907000538069000
2016-11-0139.0040.0038.0039.0015700000606261000
2016-10-3139.0039.0038.0039.0012674000494243000
2016-10-2839.0039.0038.0039.0013651000532322000
2016-10-2739.0040.0038.0039.0012222000476647000
2016-10-2639.0040.0039.0039.009667000380270000
2016-10-2539.0040.0039.0039.008450000329560000
2016-10-2439.0040.0038.0039.0010152000395987000
2016-10-2139.0040.0039.0040.008828000344439000
2016-10-2039.0040.0039.0039.006715000261944000
2016-10-1939.0040.0039.0039.005590000218023000
2016-10-1839.0040.0039.0039.005818000226961000
2016-10-1739.0040.0039.0039.005703000222434000
2016-10-1439.0039.0039.0039.005297000206583000
2016-10-1339.0040.0039.0039.006022000234893000
2016-10-1239.0039.0039.0039.006479000252681000
2016-10-1139.0040.0039.0039.005458000212970000
2016-10-0739.0039.0039.0039.007001000273039000
2016-10-0639.0040.0039.0039.007965000310656000
2016-10-0539.0040.0038.0039.007122000280573000
2016-10-0439.0039.0038.0039.008900000347095000
2016-10-0340.0040.0039.0039.006736000266308000
2016-09-3039.0040.0038.0040.004634000180742000
2016-09-2939.0040.0039.0039.004856000189425000
2016-09-2839.0040.0038.0039.004882000190387000
2016-09-2739.0040.0038.0040.004108000160362000
2016-09-2639.0040.0038.0040.004365000171977000
2016-09-2338.0039.0038.0038.003737000142170000
2016-09-2139.0039.0038.0039.004762000185659000
2016-09-2039.0040.0039.0039.003628000141505000
2016-09-1639.0040.0039.0039.003935000153486000
2016-09-1539.0040.0039.0039.003423000133501000
2016-09-1440.0041.0040.0040.003788000151521000
2016-09-1340.0041.0040.0040.004422000176890000
2016-09-1240.0041.0039.0041.004656000186279000
2016-09-0940.0041.0040.0040.004546000181841000
2016-09-0840.0041.0040.0040.006298000253708000
2016-09-0740.0041.0040.0040.004485000179407000
2016-09-0640.0041.0039.0040.004426000177043000
2016-09-0540.0040.0039.0040.004530000181179000
2016-09-0240.0041.0040.0040.004562000182510000
2016-09-0140.0041.0040.0040.005559000222368000
2016-08-3140.0040.0039.0040.004795000190282000
2016-08-3039.0040.0039.0039.004544000177241000
2016-08-2939.0040.0039.0039.003103000122229000
2016-08-2639.0040.0039.0039.003113000121423000
2016-08-2539.0040.0039.0039.005112000199383000
2016-08-2440.0040.0039.0040.005002000198294000
2016-08-2339.0042.0039.0040.006672000264569000
2016-08-2242.0042.0039.0039.007433000305368000
2016-08-1940.0042.0039.0041.006296000255033000
2016-08-1841.0041.0039.0040.005147000208700000
2016-08-1739.0042.0039.0041.0010687000429124000
2016-08-1638.0040.0038.0039.005070000194762000
2016-08-1539.0040.0038.0039.007650000298155000

   ※ 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