[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 
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
2016-08-1237.0039.0037.0038.006951000265106000
2016-08-1037.0040.0037.0038.0010047000382907000
2016-08-0938.0038.0037.0037.004751000180411000
2016-08-0838.0039.0038.0038.007268000279099000
2016-08-0536.0038.0036.0038.006310000229278000
2016-08-0437.0037.0036.0037.004635000171487000
2016-08-0336.0037.0036.0036.003829000137926000
2016-08-0237.0037.0036.0037.004517000165478000
2016-08-0136.0037.0036.0036.004833000174012000
2016-07-2936.0037.0036.0037.004663000167983000
2016-07-2838.0038.0037.0037.004376000164279000
2016-07-2737.0038.0037.0037.004826000178566000
2016-07-2637.0038.0037.0037.004161000153999000
2016-07-2538.0038.0037.0037.004888000185323000
2016-07-2239.0039.0037.0037.005585000215820000
2016-07-2139.0039.0038.0039.003747000146075000
2016-07-2038.0039.0038.0038.003955000151411000
2016-07-1939.0040.0038.0038.004614000179864000
2016-07-1539.0040.0039.0039.004313000168210000
2016-07-1440.0040.0039.0040.005547000220306000
2016-07-1339.0040.0038.0040.005059000197337000
2016-07-1238.0039.0038.0039.004542000174155000
2016-07-1139.0039.0037.0037.005242000201728000
2016-07-0837.0037.0036.0037.003928000145330000
2016-07-0738.0038.0037.0037.005900000221468000
2016-07-0637.0037.0036.0037.004767000176335000
2016-07-0537.0038.0037.0037.004190000155096000
2016-07-0437.0038.0037.0037.004003000148212000
2016-07-0137.0037.0037.0037.004227000156399000
2016-06-3037.0038.0037.0037.004950000183153000
2016-06-2936.0037.0035.0037.003651000131519000
2016-06-2835.0036.0035.0036.003996000141394000
2016-06-2734.0036.0034.0036.002989000103923000
2016-06-2438.0038.0034.0034.005621000207573000
2016-06-2337.0037.0036.0037.008100000299659000
2016-06-2237.0038.0036.0036.006550000242406000
2016-06-2136.0036.0035.0036.005565000200305000
2016-06-2035.0036.0035.0036.0011927000417678000
2016-06-1735.0036.0035.0035.005134000181105000
2016-06-1636.0036.0035.0035.005887000209498000
2016-06-1535.0037.0035.0035.007681000272746000
2016-06-1438.0038.0036.0036.006295000234182000
2016-06-1338.0039.0038.0038.004465000169922000
2016-06-1039.0039.0039.0039.004638000180882000
2016-06-0939.0040.0039.0039.004206000164055000
2016-06-0839.0040.0039.0039.004635000180766000
2016-06-0739.0040.0039.0039.006674000260355000
2016-06-0639.0039.0038.0039.004467000174183000
2016-06-0339.0039.0038.0039.005195000202591000
2016-06-0239.0039.0038.0039.006508000253810000
2016-06-0139.0040.0039.0039.008698000339290000
2016-05-3139.0040.0038.0039.006359000248114000
2016-05-3039.0040.0039.0039.006696000261148000
2016-05-2739.0039.0039.0039.004894000190866000
2016-05-2639.0040.0039.0039.006724000262238000
2016-05-2539.0040.0039.0040.006252000243973000
2016-05-2440.0040.0039.0039.004199000166396000
2016-05-2339.0040.0039.0039.005117000199605000
2016-05-2040.0040.0039.0039.004773000188481000
2016-05-1940.0040.0039.0040.006323000250115000
2016-05-1839.0040.0038.0040.009501000370623000
2016-05-1739.0040.0039.0039.003536000138978000
2016-05-1640.0040.0039.0039.003511000139606000
2016-05-1340.0041.0039.0041.005018000201047000
2016-05-1240.0041.0040.0040.004552000182116000
2016-05-1140.0041.0040.0040.003676000147050000
2016-05-1040.0041.0040.0040.004911000196446000
2016-05-0940.0040.0039.0040.005245000209676000
2016-05-0640.0040.0039.0040.004557000180982000
2016-05-0239.0040.0039.0039.003436000134189000
2016-04-2840.0040.0039.0040.004774000190926000
2016-04-2740.0041.0040.0040.004315000172619000
2016-04-2640.0041.0039.0041.004913000195070000
2016-04-2540.0041.0039.0040.004131000165315000
2016-04-2239.0041.0039.0041.005007000196981000
2016-04-2140.0041.0039.0040.006105000244239000
2016-04-2041.0041.0039.0039.007859000317933000
2016-04-1940.0041.0039.0041.007427000300286000
2016-04-1840.0041.0039.0040.005554000222121000
2016-04-1538.0041.0038.0041.008854000342220000
2016-04-1440.0040.0038.0038.009237000364805000
2016-04-1339.0050.0039.0040.00412010001735911000
2016-04-1236.0038.0036.0038.003930000143105000
2016-04-1136.0037.0036.0036.006391000230137000
2016-04-0835.0038.0034.0037.006886000244653000
2016-04-0734.0036.0034.0035.008813000306514000
2016-04-0635.0035.0034.0035.003070000107394000
2016-04-0535.0036.0035.0035.005357000187534000
2016-04-0436.0036.0035.0035.004137000148727000
2016-04-0137.0037.0035.0036.005043000181370000
2016-03-3138.0038.0037.0037.00264600099018000
2016-03-3037.0038.0037.0037.00226500083852000
2016-03-2937.0038.0037.0037.003513000130012000
2016-03-2838.0039.0037.0037.00181000068642000
2016-03-2539.0039.0038.0038.00180400069306000
2016-03-2439.0039.0038.0039.002945000114837000
2016-03-2337.0040.0037.0039.005017000191011000
2016-03-2238.0039.0037.0038.00258500098249000
2016-03-1839.0039.0038.0038.00182000070203000
2016-03-1739.0039.0038.0039.002979000116053000
2016-03-1639.0039.0037.0039.004807000184719000
2016-03-1539.0040.0039.0040.004158000162333000
2016-03-1440.0040.0039.0039.006516000255518000
2016-03-1138.0040.0038.0040.007707000299087000
2016-03-1038.0039.0038.0038.003698000140534000
2016-03-0938.0039.0037.0038.006091000231462000
2016-03-0839.0040.0038.0038.005324000204230000
2016-03-0740.0041.0039.0039.004676000185135000
2016-03-0437.0040.0036.0040.006250000233752000
2016-03-0336.0037.0036.0036.003095000111540000
2016-03-0235.0037.0035.0037.005291000186998000
2016-03-0135.0036.0035.0035.005387000190911000
2016-02-2935.0036.0035.0035.00210900073828000
2016-02-2636.0036.0035.0035.004722000169762000
2016-02-2535.0036.0035.0036.00229100081324000
2016-02-2437.0037.0035.0035.002776000100913000
2016-02-2336.0037.0035.0036.004741000169145000
2016-02-2235.0036.0034.0035.003346000116963000
2016-02-1935.0035.0034.0035.003805000131192000
2016-02-1832.0035.0032.0034.005954000197583000
2016-02-1732.0033.0032.0032.005030000161094000
2016-02-1632.0034.0032.0032.004115000132575000
2016-02-1532.0033.0031.0032.003697000118137000
2016-02-1234.0034.0031.0031.005126000167797000
2016-02-1036.0036.0034.0035.004250000149815000
2016-02-0936.0037.0035.0035.002826000100804000
2016-02-0836.0038.0035.0038.005458000197855000
2016-02-0536.0037.0035.0036.003879000139576000
2016-02-0436.0037.0035.0036.005135000185133000
2016-02-0337.0038.0036.0037.006885000252204000
2016-02-0238.0038.0037.0038.006871000261021000
2016-02-0138.0039.0037.0039.004332000164617000
2016-01-2935.0037.0034.0037.005200000183321000
2016-01-2835.0036.0034.0035.005377000188208000
2016-01-2735.0036.0035.0035.007714000270032000
2016-01-2635.0036.0034.0035.006330000224539000
2016-01-2536.0036.0035.0035.007377000261544000
2016-01-2234.0035.0033.0034.008096000279173000
2016-01-2136.0037.0033.0033.006833000243589000
2016-01-2038.0039.0035.0036.009857000371164000
2016-01-1938.0039.0038.0038.005764000219061000
2016-01-1839.0039.0038.0039.009337000359469000
2016-01-1540.0040.0039.0039.008949000352660000
2016-01-1439.0040.0039.0039.008888000347343000
2016-01-1339.0041.0039.0041.009075000359392000
2016-01-1240.0041.0039.0039.008313000331923000
2016-01-0840.0041.0040.0041.007033000284147000
2016-01-0741.0042.0040.0041.0013729000562824000
2016-01-0643.0043.0041.0041.0013438000568994000
2016-01-0542.0044.0041.0044.0015158000637291000
2016-01-0440.0046.0039.0042.0015521000665339000
2015-12-3039.0040.0038.0039.0010524000410512000
2015-12-2939.0040.0038.0039.006356000247881000
2015-12-2839.0039.0038.0039.008009000306379000
2015-12-2539.0039.0038.0038.00270550001054123000
2015-12-2440.0040.0039.0039.00272770001077239000
2015-12-2241.0041.0040.0040.00285590001158079000
2015-12-2141.0041.0040.0040.00333620001355912000
2015-12-1843.0043.0042.0042.00280310001192777000
2015-12-1742.0043.0042.0042.00251500001066155000
2015-12-1642.0044.0042.0042.00264970001124556000
2015-12-1544.0044.0041.0042.00250440001079363000
2015-12-1442.0044.0041.0044.00258070001099479000
2015-12-1140.0042.0039.0041.00298580001198401000
2015-12-1040.0040.0039.0040.0023718000934794000
2015-12-0940.0041.0039.0040.0024533000967489000
2015-12-0840.0040.0039.0039.0022827000899121000
2015-12-0739.0040.0039.0039.0024946000973160000
2015-12-0440.0040.0039.0040.0019919000796464000
2015-12-0340.0041.0040.0040.0019580000783208000
2015-12-0241.0041.0040.0040.0015722000635283000
2015-12-0140.0041.0040.0040.0016752000680302000
2015-11-3041.0041.0040.0040.0018031000738136000
2015-11-2742.0042.0041.0041.0018433000762167000
2015-11-2641.0042.0041.0041.0020602000844742000

   ※ 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