[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 
2017-03-231439.001446.001433.001446.001150016551000
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
2016-10-181154.001160.001154.001156.0015001735500
2016-10-171160.001160.001151.001154.0015001731700
2016-10-141150.001162.001150.001156.0011001270700
2016-10-131150.001156.001150.001151.0034003913400
2016-10-121154.001162.001153.001155.0037004282600
2016-10-111162.001165.001157.001160.0035004060600
2016-10-071167.001170.001159.001162.0023002677700
2016-10-061167.001176.001165.001167.0038004441700
2016-10-051165.001166.001162.001166.0027003145700
2016-10-041162.001165.001156.001160.0042004867300
2016-10-031161.001163.001159.001162.0017001973600
2016-09-301159.001163.001156.001161.0040004638000
2016-09-291157.001166.001157.001163.0029003373000
2016-09-281150.001170.001150.001170.0033003839400
2016-09-271150.001160.001150.001159.0035004053600
2016-09-261162.001162.001148.001157.0038004398800
2016-09-231150.001158.001147.001158.0027003119100
2016-09-211142.001152.001142.001150.0032003672900
2016-09-201138.001150.001138.001142.0028003204200
2016-09-161149.001150.001142.001142.0034003900000
2016-09-151127.001190.001127.001165.0084009700800
2016-09-141128.001135.001128.001133.0018002036500
2016-09-131128.001131.001127.001129.0034003839100
2016-09-121130.001135.001128.001131.0016001809400
2016-09-091139.001139.001129.001133.0042004766300
2016-09-081130.001137.001130.001135.0022002493300
2016-09-071129.001134.001128.001134.0036004069500
2016-09-061128.001137.001128.001134.0026002942300
2016-09-051137.001137.001131.001134.0029003291800
2016-09-021123.001134.001122.001134.0031003496300
2016-09-011122.001126.001122.001126.0050005620300
2016-08-311126.001135.001126.001133.0021002372400
2016-08-301128.001129.001127.001128.0014001579200
2016-08-291131.001138.001126.001128.0029003279300
2016-08-261126.001131.001124.001126.0034003828500
2016-08-251126.001131.001126.001130.0015001692400
2016-08-241130.001133.001129.001130.0018002035100
2016-08-231122.001134.001122.001130.0027003044800
2016-08-221124.001135.001123.001125.0036004055000
2016-08-191120.001134.001120.001126.0023002586700
2016-08-181123.001131.001122.001124.0027003038100
2016-08-171128.001150.001125.001128.0052005880000
2016-08-161140.001148.001127.001128.0040004534100
2016-08-151137.001144.001137.001141.0022002507700
2016-08-121129.001143.001129.001142.0041004658300
2016-08-101125.001135.001125.001129.0023002600200
2016-08-091125.001131.001124.001131.0025002819700
2016-08-081125.001130.001124.001127.0043004841400
2016-08-051136.001138.001126.001128.0061006893000
2016-08-041127.001139.001127.001136.0052005894000
2016-08-031122.001136.001122.001126.00950010721200
2016-08-021150.001152.001137.001137.0062007088500
2016-08-011156.001162.001150.001152.0049005659700
2016-07-291165.001167.001155.001162.001000011622700
2016-07-281165.001168.001146.001166.001090012622900
2016-07-271167.001170.001166.001170.0020002337200
2016-07-261169.001174.001168.001171.0067007839500
2016-07-251177.001179.001167.001171.0044005157700
2016-07-221165.001178.001165.001178.0034003982500
2016-07-211163.001175.001163.001175.0030003508800
2016-07-201165.001173.001164.001172.0024002803100
2016-07-191166.001173.001166.001173.0039004556500
2016-07-151171.001173.001164.001169.0034003971700
2016-07-141165.001175.001165.001171.0023002693400
2016-07-131170.001175.001169.001175.0035004103700
2016-07-121168.001173.001166.001169.0055006433400
2016-07-111158.001171.001158.001169.001120013048000
2016-07-081170.001170.001158.001158.0047005472200
2016-07-071168.001171.001166.001170.0049005725700
2016-07-061174.001175.001168.001170.0042004919400
2016-07-051175.001176.001168.001174.0058006802500
2016-07-041167.001175.001167.001172.0043005032900
2016-07-011172.001172.001162.001165.0059006889700
2016-06-301170.001172.001151.001165.0062007202500
2016-06-291176.001177.001168.001175.0033003871400
2016-06-281155.001175.001152.001174.0062007249100
2016-06-271154.001166.001090.001166.001120012758100
2016-06-241169.001173.001119.001130.001600018223200
2016-06-231172.001172.001164.001169.0035004084700
2016-06-221161.001172.001161.001172.0032003733700
2016-06-211157.001173.001157.001173.0032003735500
2016-06-201159.001171.001157.001166.0035004067400
2016-06-171150.001163.001111.001149.00970011045500
2016-06-161165.001165.001149.001152.00870010064200
2016-06-151165.001182.001160.001165.0075008771400
2016-06-141185.001191.001171.001179.0070008256400
2016-06-131199.001199.001182.001187.001050012491600
2016-06-101208.001208.001198.001201.0078009390600
2016-06-091204.001207.001195.001201.00860010327700
2016-06-081200.001203.001193.001203.0045005387800
2016-06-071195.001203.001188.001200.0040004781100
2016-06-061191.001195.001182.001195.0062007368700
2016-06-031186.001195.001186.001191.0039004641200
2016-06-021196.001200.001171.001186.00850010083700
2016-06-011202.001209.001196.001200.001040012493400
2016-05-311205.001208.001205.001206.0019002291800
2016-05-301206.001210.001202.001209.0050006036700
2016-05-271200.001216.001194.001211.001240014930400
2016-05-261239.001239.001200.001211.001720020921700
2016-05-251247.001250.001237.001241.001090013560400
2016-05-241247.001249.001238.001247.0067008345000
2016-05-231244.001249.001236.001249.001160014449200
2016-05-201240.001244.001233.001240.002000024767700
2016-05-191225.001235.001203.001224.003890047478900
2016-05-181185.001198.001180.001198.0041004868700
2016-05-171179.001187.001175.001187.0044005205000
2016-05-161181.001184.001175.001179.0037004361200
2016-05-131182.001182.001172.001174.0035004115900
2016-05-121176.001183.001168.001182.0060007051300
2016-05-111201.001201.001186.001192.0060007153200
2016-05-101202.001205.001196.001205.0064007690300
2016-05-091220.001220.001202.001208.001830022201900
2016-05-061189.001192.001175.001191.0058006876800
2016-05-021182.001185.001177.001185.0059006966100
2016-04-281182.001190.001182.001189.0069008176300
2016-04-271179.001192.001179.001191.001520018051800
2016-04-261176.001202.001162.001190.002380028187100
2016-04-251166.001174.001166.001174.0043005032400
2016-04-221175.001175.001164.001173.0025002929100
2016-04-211166.001175.001165.001174.0065007608400
2016-04-201162.001167.001162.001165.0035004075400
2016-04-191159.001167.001158.001166.0049005699600
2016-04-181151.001162.001151.001161.0028003236300
2016-04-151150.001164.001150.001164.0035004056600
2016-04-141151.001162.001149.001161.0063007287300
2016-04-131148.001155.001145.001154.0027003107200
2016-04-121145.001151.001141.001148.0024002753800
2016-04-111156.001156.001146.001152.0030003452400
2016-04-081143.001162.001141.001160.0066007600100
2016-04-071146.001154.001146.001152.0015001726500
2016-04-061153.001159.001144.001157.0057006563800
2016-04-051169.001169.001159.001165.0061007102600
2016-04-041156.001169.001156.001169.0072008375300
2016-04-011153.001165.001149.001157.00920010642100
2016-03-311155.001165.001149.001160.0073008443300
2016-03-301165.001165.001154.001160.0040004633200
2016-03-291159.001168.001147.001165.002040023635800
2016-03-281199.001200.001195.001200.003700044347300
2016-03-251198.001199.001196.001197.001020012212300
2016-03-241200.001200.001190.001198.0071008502000
2016-03-231199.001200.001195.001200.0039004671300
2016-03-221197.001198.001185.001198.0075008955200
2016-03-181194.001200.001181.001199.001820021720100
2016-03-171169.001186.001166.001179.001780020939100
2016-03-161170.001170.001165.001165.0042004905200

   ※ 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