[2599 東証1部] ジャパンフーズ 日足 時系列データ

[2599 東証1部] ジャパンフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231389.001399.001387.001398.0021002928200
2017-10-201383.001389.001383.001389.0036004992000
2017-10-191384.001390.001384.001387.0029004019900
2017-10-181393.001393.001385.001388.0023003195500
2017-10-171388.001392.001387.001387.0027003748100
2017-10-161401.001404.001388.001394.0064008940500
2017-10-131404.001410.001401.001404.0034004775500
2017-10-121408.001410.001405.001407.0017002391900
2017-10-111408.001408.001405.001407.0032004503500
2017-10-101410.001415.001410.001411.00740010445100
2017-10-061418.001418.001403.001409.0025003523200
2017-10-051419.001419.001408.001412.0037005239000
2017-10-041413.001419.001402.001419.0033004661800
2017-10-031410.001417.001410.001411.0038005365500
2017-10-021395.001409.001395.001409.0022003087800
2017-09-291391.001440.001380.001395.001600022359500
2017-09-281396.001396.001390.001395.0029004040300
2017-09-271387.001398.001377.001397.0034004721400
2017-09-261372.001389.001372.001388.0055007607300
2017-09-251366.001376.001363.001372.0044006032500
2017-09-221380.001385.001348.001373.001050014417600
2017-09-211379.001386.001379.001381.0030004143200
2017-09-201386.001388.001380.001385.0027003736000
2017-09-191382.001389.001381.001386.0039005397500
2017-09-151370.001386.001370.001379.0030004131900
2017-09-141389.001389.001372.001382.0026003589300
2017-09-131387.001387.001381.001382.0021002904800
2017-09-121396.001396.001383.001386.0028003885500
2017-09-111383.001390.001380.001386.0036004987800
2017-09-081363.001384.001361.001379.0035004789600
2017-09-071379.001384.001376.001384.0019002624500
2017-09-061354.001392.001354.001372.0052007110600
2017-09-051388.001388.001367.001369.001170016127600
2017-09-041398.001410.001374.001381.0052007235300
2017-09-011390.001399.001389.001398.0024003348900
2017-08-311395.001400.001380.001391.0066009163200
2017-08-301396.001397.001390.001393.0024003344600
2017-08-291391.001395.001375.001393.0031004307200
2017-08-281382.001387.001382.001387.0051007057600
2017-08-251372.001379.001372.001377.0018002475500
2017-08-241382.001384.001375.001380.0055007574500
2017-08-231381.001385.001380.001382.0051007043700
2017-08-221375.001380.001372.001376.0021002888700
2017-08-211371.001381.001356.001377.0064008756600
2017-08-181361.001381.001359.001375.00790010839100
2017-08-171398.001398.001380.001391.0045006250400
2017-08-161402.001402.001389.001393.00750010463900
2017-08-151409.001420.001405.001410.0039005510000
2017-08-141420.001426.001401.001418.00820011627000
2017-08-101428.001428.001421.001427.0037005271700
2017-08-091427.001428.001421.001428.0034004840500
2017-08-081428.001428.001421.001427.00830011808500
2017-08-071435.001435.001422.001430.0054007712100
2017-08-041423.001435.001421.001434.0046006567000
2017-08-031428.001433.001422.001431.0043006132300
2017-08-021427.001431.001423.001430.0046006565000
2017-08-011437.001437.001432.001437.0031004446600
2017-07-311430.001435.001426.001432.0033004719000
2017-07-281431.001436.001426.001433.00720010312200
2017-07-271432.001442.001413.001426.002310032979600
2017-07-261430.001442.001420.001427.00840012016600
2017-07-251424.001428.001421.001424.0044006267200
2017-07-241418.001420.001417.001418.0061008653700
2017-07-211404.001416.001404.001415.0067009443600
2017-07-201395.001410.001392.001409.001130015866400
2017-07-191381.001396.001380.001395.00730010151400
2017-07-181379.001386.001375.001381.0028003861100
2017-07-141374.001380.001374.001380.0020002755600
2017-07-131374.001381.001374.001377.0019002617100
2017-07-121376.001379.001375.001379.0035004816500
2017-07-111379.001383.001378.001380.0021002898900
2017-07-101383.001385.001377.001382.0031004282600
2017-07-071382.001386.001372.001372.0043005928700
2017-07-061388.001393.001382.001386.0034004715000
2017-07-051388.001388.001381.001388.0056007758100
2017-07-041382.001386.001377.001384.0040005531000
2017-07-031382.001385.001370.001382.001080014881500
2017-06-301370.001374.001365.001365.0027003696500
2017-06-291378.001395.001371.001375.0050006883400
2017-06-281384.001384.001377.001380.0024003316600
2017-06-271370.001382.001370.001375.0046006325100
2017-06-261372.001375.001372.001372.0015002058600
2017-06-231371.001378.001370.001373.0021002885300
2017-06-221381.001385.001369.001378.0059008130900
2017-06-211385.001391.001381.001382.0023003186600
2017-06-201400.001400.001386.001391.0038005292300
2017-06-191400.001400.001385.001396.001220017040100
2017-06-161368.001389.001365.001380.001100015150100
2017-06-151350.001359.001350.001359.0058007853300
2017-06-141355.001363.001355.001355.0045006107300
2017-06-131356.001364.001353.001353.0029003936500
2017-06-121350.001360.001350.001351.0035004733400
2017-06-091350.001353.001350.001353.0046006216400
2017-06-081352.001360.001350.001350.0045006096000
2017-06-071364.001364.001352.001355.0051006932400
2017-06-061364.001376.001356.001357.0044006004800
2017-06-051349.001360.001348.001354.0040005409900
2017-06-021358.001362.001355.001359.0058007879600
2017-06-011355.001359.001348.001354.0061008255800
2017-05-311336.001346.001335.001338.0032004286300
2017-05-301348.001352.001340.001340.0026003498100
2017-05-291345.001350.001345.001348.0025003367600
2017-05-261352.001356.001335.001339.0038005106500
2017-05-251354.001358.001351.001352.0038005143300
2017-05-241356.001356.001350.001352.0022002974800
2017-05-231350.001359.001350.001356.0025003383900
2017-05-221331.001352.001331.001350.0035004686700
2017-05-191338.001343.001332.001336.0031004140000
2017-05-181341.001345.001340.001342.0034004561500
2017-05-171361.001361.001341.001349.00970013070400
2017-05-161374.001375.001362.001364.0035004786600
2017-05-151356.001377.001356.001372.00760010386800
2017-05-121365.001385.001347.001363.001020013975100
2017-05-111350.001365.001341.001365.0073009867100
2017-05-101356.001360.001346.001355.0047006353500
2017-05-091337.001364.001337.001359.00880011884600
2017-05-081363.001374.001351.001355.001410019173600
2017-05-021344.001364.001343.001360.00860011624600
2017-05-011365.001365.001337.001351.001920025933700
2017-04-281399.001407.001369.001369.002010027982900
2017-04-271353.001391.001295.001385.003000040507400
2017-04-261350.001357.001336.001348.001160015612500
2017-04-251329.001344.001326.001339.00880011764800
2017-04-241316.001328.001314.001321.00890011751200
2017-04-211300.001312.001292.001312.0055007149600
2017-04-201283.001295.001283.001289.0034004378700
2017-04-191284.001292.001275.001278.0034004362100
2017-04-181277.001286.001277.001277.0018002306200
2017-04-171277.001280.001276.001276.0024003066300
2017-04-141284.001299.001278.001278.0076009781600
2017-04-131291.001291.001281.001284.0040005141700
2017-04-121300.001300.001290.001291.0037004791800
2017-04-111299.001304.001295.001300.0029003771400
2017-04-101305.001311.001300.001300.0047006123400
2017-04-071323.001327.001312.001312.0048006328100
2017-04-061336.001347.001315.001327.002230029651900
2017-04-051336.001348.001317.001336.001080014379100
2017-04-041339.001345.001320.001330.001250016644100
2017-04-031349.001352.001338.001340.00750010086600
2017-03-311376.001376.001353.001353.001110015152800
2017-03-301390.001390.001371.001374.001040014340600
2017-03-291438.001438.001375.001395.003310046690800
2017-03-281457.001466.001457.001466.003340048775700
2017-03-271457.001467.001455.001459.001640023930100
2017-03-241445.001455.001445.001454.00900013031600
2017-03-231439.001446.001433.001446.001150016551000
2017-03-221443.001446.001438.001441.00900012991800
2017-03-211443.001449.001442.001447.00820011848800
2017-03-171439.001449.001439.001445.0065009390700
2017-03-161427.001446.001426.001439.001430020554200
2017-03-151430.001431.001425.001427.0057008139400
2017-03-141425.001432.001420.001431.00810011565300
2017-03-131413.001424.001410.001419.00790011197600
2017-03-101410.001424.001410.001413.001510021375800
2017-03-091405.001408.001400.001405.0041005755000
2017-03-081400.001409.001395.001402.001040014561100
2017-03-071394.001399.001390.001399.00960013400400
2017-03-061397.001399.001394.001398.0060008380900
2017-03-031395.001398.001391.001395.0033004605700
2017-03-021400.001400.001389.001394.001010014105600
2017-03-011384.001397.001384.001394.0041005702900
2017-02-281393.001398.001380.001380.00960013328700
2017-02-271384.001392.001380.001387.00810011222100
2017-02-241386.001392.001380.001384.0058008036000
2017-02-231385.001391.001378.001386.00810011226100
2017-02-221378.001379.001375.001378.0025003443800
2017-02-211387.001387.001368.001374.0047006476800
2017-02-201364.001396.001358.001382.00790010857200
2017-02-171340.001368.001340.001363.00770010428300
2017-02-161347.001347.001336.001340.0061008196000
2017-02-151348.001358.001338.001340.001020013714400
2017-02-141348.001359.001331.001342.001340018022400
2017-02-131345.001348.001333.001339.0044005904100
2017-02-101301.001332.001301.001331.00950012468700
2017-02-091328.001337.001310.001313.0058007669200
2017-02-081334.001338.001327.001328.0044005856000
2017-02-071331.001333.001326.001327.0066008775500
2017-02-061369.001370.001347.001349.00830011299000
2017-02-031366.001373.001362.001369.0054007378800
2017-02-021382.001382.001365.001366.0043005906800
2017-02-011363.001383.001360.001383.001260017322600
2017-01-311364.001382.001361.001377.001200016464000
2017-01-301347.001420.001340.001372.003460047458400
2017-01-271320.001342.001302.001342.002290030178900
2017-01-261319.001323.001309.001316.00990013026200
2017-01-251280.001320.001280.001304.001860024122900
2017-01-241270.001277.001267.001276.0064008141400
2017-01-231273.001273.001266.001268.0047005964000
2017-01-201264.001272.001264.001271.0039004951200
2017-01-191270.001270.001263.001264.0032004052800
2017-01-181258.001275.001245.001274.0061007715900
2017-01-171258.001262.001246.001253.0049006140300
2017-01-161266.001271.001250.001258.00930011695300
2017-01-131255.001264.001255.001263.0029003647700
2017-01-121266.001267.001258.001259.0070008834300
2017-01-111258.001283.001253.001266.0076009620800
2017-01-101250.001252.001245.001250.0068008493700
2017-01-061246.001250.001242.001250.0069008609000
2017-01-051243.001247.001242.001246.0067008336200
2017-01-041237.001243.001235.001242.0054006691400
2016-12-301234.001238.001231.001233.0057007037700
2016-12-291230.001235.001229.001235.0045005546300
2016-12-281230.001233.001230.001230.0039004802000
2016-12-271229.001230.001226.001230.0043005279500
2016-12-261230.001230.001226.001229.0070008602800
2016-12-221230.001230.001222.001230.0060007363500
2016-12-211230.001230.001224.001228.0041005032100
2016-12-201220.001232.001220.001230.00980012028900
2016-12-191216.001228.001216.001220.001090013303600
2016-12-161220.001221.001212.001215.0066008027900
2016-12-151216.001219.001215.001216.0050006085300
2016-12-141212.001218.001210.001213.0069008380600
2016-12-131206.001215.001206.001212.00870010536700
2016-12-121206.001207.001199.001206.0082009875300
2016-12-091190.001197.001190.001196.0075008946800
2016-12-081200.001200.001190.001192.0080009555900
2016-12-071197.001198.001192.001195.0026003107900
2016-12-061194.001197.001192.001197.0026003108700
2016-12-051197.001197.001192.001194.0038004543400
2016-12-021197.001200.001197.001198.0037004434800
2016-12-011197.001200.001195.001197.00910010907000
2016-11-301194.001195.001189.001192.0025002982100
2016-11-291191.001194.001188.001190.0032003809100
2016-11-281194.001194.001189.001191.0035004173600
2016-11-251188.001192.001188.001190.0076009041900
2016-11-241188.001188.001181.001184.0047005571000
2016-11-221170.001186.001168.001181.0059006927900
2016-11-211162.001169.001162.001169.0038004428900
2016-11-181162.001164.001160.001162.0035004067400
2016-11-171151.001162.001151.001162.0040004628100
2016-11-161155.001155.001153.001155.0027003118000
2016-11-151149.001153.001148.001149.0026002990200
2016-11-141145.001154.001145.001149.0069007937000
2016-11-111149.001149.001144.001145.0020002293200
2016-11-101144.001147.001140.001140.0057006515700
2016-11-091154.001155.001129.001132.00970011051400
2016-11-081150.001150.001144.001148.0022002523400
2016-11-071150.001150.001146.001146.0041004708200
2016-11-041150.001150.001135.001147.0045005146600
2016-11-021157.001160.001142.001142.001180013564600
2016-11-011166.001166.001156.001157.0020002318400
2016-10-311176.001183.001120.001152.003440039327100
2016-10-281180.001187.001175.001179.001230014496900
2016-10-271172.001183.001165.001177.00920010809700
2016-10-261168.001172.001163.001172.0051005961000
2016-10-251164.001166.001162.001166.0019002213200
2016-10-241161.001164.001160.001164.0030003485300
2016-10-211161.001161.001159.001160.00800928100
2016-10-201158.001162.001155.001160.0015001738800
2016-10-191159.001159.001150.001153.0021002422400

   ※ 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