[2927 JQスタンダード] AFC-HD 日足 時系列データ

[2927 JQスタンダード] AFC-HD (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12710.00710.00705.00707.0046003254000
2013-07-11708.00711.00705.00705.0078005524300
2013-07-10710.00713.00706.00706.003000021291400
2013-07-09705.00706.00701.00706.00106007447400
2013-07-08705.00706.00703.00703.0064004509200
2013-07-05703.00707.00702.00703.0093006550600
2013-07-04705.00706.00702.00704.0031002184300
2013-07-03703.00705.00700.00705.0055003868700
2013-07-02700.00703.00699.00703.0054003781900
2013-07-01699.00700.00697.00699.0057003985200
2013-06-28693.00698.00690.00698.0047003268900
2013-06-27698.00698.00688.00693.0034002353200
2013-06-26696.00698.00690.00690.0048003325600
2013-06-25698.00698.00692.00696.0074005147900
2013-06-24697.00698.00693.00697.0035002435800
2013-06-21696.00697.00686.00697.0053003679700
2013-06-20693.00697.00690.00697.0022001528500
2013-06-19698.00698.00681.00694.0039002685000
2013-06-18695.00695.00681.00681.001400966000
2013-06-17673.00700.00673.00691.0031002111100
2013-06-14688.00688.00681.00681.0025001711300
2013-06-13684.00698.00684.00688.0025001726800
2013-06-12680.00690.00680.00688.0016001092900
2013-06-11687.00698.00680.00690.0032002205300
2013-06-10690.00694.00690.00690.0043002967600
2013-06-07697.00697.00661.00663.001570010618800
2013-06-06695.00703.00679.00703.002870019780400
2013-06-05696.00710.00695.00698.002030014248100
2013-06-04696.00699.00696.00696.0053003692300
2013-06-03699.00701.00698.00698.0064004477200
2013-05-31698.00700.00698.00700.00700489300
2013-05-30699.00702.00696.00702.0052003626600
2013-05-29698.00703.00696.00702.0053003705300
2013-05-28698.00703.00695.00696.0092006424200
2013-05-27700.00702.00698.00699.0065004544800
2013-05-24699.00703.00698.00701.00133009303000
2013-05-23701.00705.00698.00698.002270015908600
2013-05-22703.00704.00701.00701.0097006815000
2013-05-21703.00704.00702.00703.0063004426300
2013-05-20704.00704.00702.00703.0074005199700
2013-05-17702.00703.00701.00703.0088006177500
2013-05-16705.00705.00700.00705.002540017828100
2013-05-15707.00707.00704.00706.001780012556200
2013-05-14706.00707.00705.00707.00136009601900
2013-05-13707.00707.00706.00707.001750012364400
2013-05-10708.00708.00706.00707.00116008203600
2013-05-09708.00708.00706.00708.001540010891900
2013-05-08707.00708.00706.00708.001800012733400
2013-05-07707.00708.00706.00706.001740012297500
2013-05-02706.00707.00705.00706.0089006283600
2013-05-01708.00708.00705.00706.0083005862400
2013-04-30706.00708.00704.00708.001940013692000
2013-04-26710.00710.00705.00706.004140029294600
2013-04-25710.00711.00709.00710.003250023076400
2013-04-24706.00714.00704.00708.00242700172230700
2013-04-23735.00736.00725.00725.00103007530500
2013-04-22737.00737.00731.00732.002090015337000
2013-04-19725.00750.00725.00727.001490010921600
2013-04-18719.00725.00712.00725.001450010410200
2013-04-17710.00719.00708.00711.00112007976400
2013-04-16710.00715.00705.00715.0035002483000
2013-04-15708.00715.00708.00715.0070004994400
2013-04-12704.00710.00703.00709.0069004865700
2013-04-11708.00710.00703.00704.0031002188300
2013-04-10708.00714.00702.00703.0082005797200
2013-04-09710.00713.00705.00706.0073005172500
2013-04-08714.00714.00701.00704.00108007640000
2013-04-05705.00708.00703.00703.0057004024000
2013-04-04700.00703.00700.00703.0038002664700
2013-04-03703.00703.00697.00700.0020001401400
2013-04-02700.00702.00693.00700.0022001536300
2013-04-01708.00708.00701.00701.00900635800
2013-03-29702.00702.00695.00700.001510010556700
2013-03-28702.00710.00702.00702.0048003385300
2013-03-27710.00710.00702.00703.0046003243600
2013-03-26706.00710.00706.00710.0035002474600
2013-03-25709.00709.00705.00705.0048003396600
2013-03-22705.00706.00703.00706.0018001268800
2013-03-21708.00708.00703.00708.0048003390600
2013-03-19707.00707.00705.00707.0026001837900
2013-03-18705.00707.00701.00701.0036002536900
2013-03-15704.00705.00701.00705.0037002602700
2013-03-14702.00705.00702.00704.00700492200
2013-03-13701.00709.00701.00701.0062004350000
2013-03-12710.00710.00709.00709.0032002270800
2013-03-11714.00714.00710.00712.0050003563600
2013-03-08707.00708.00706.00708.0022001554900
2013-03-07695.00710.00695.00705.0058004051000
2013-03-06696.00699.00694.00695.0024001668100
2013-03-05700.00700.00696.00696.0050003487000
2013-03-04699.00702.00696.00698.0059004120000
2013-03-01704.00704.00699.00699.0051003571100
2013-02-28712.00712.00700.00705.0026001830600
2013-02-27702.00712.00702.00712.0052003666800
2013-02-26698.00708.00695.00702.00108007547600
2013-02-25734.00738.00720.00738.00133009751000
2013-02-22730.00735.00726.00729.0044003220900
2013-02-21730.00732.00730.00732.0022001608200
2013-02-20733.00735.00730.00730.001300954000
2013-02-19730.00739.00725.00725.0075005471900
2013-02-18727.00729.00726.00728.0021001526800
2013-02-15739.00739.00726.00726.0034002490100
2013-02-14739.00739.00738.00739.001000738900
2013-02-13731.00740.00730.00730.0056004109400
2013-02-12734.00740.00734.00737.0087006409300
2013-02-08738.00740.00731.00737.0050003677700
2013-02-07733.00739.00730.00738.0037002721400
2013-02-06739.00739.00732.00732.0064004718300
2013-02-05738.00738.00720.00738.0069005052000
2013-02-04730.00739.00726.00739.0068004982500
2013-02-01718.00725.00718.00719.0049003528500
2013-01-31711.00718.00711.00718.0020001430700
2013-01-30712.00715.00711.00715.0025001780800
2013-01-29710.00712.00710.00712.0048003415700
2013-01-28703.00710.00703.00709.0038002693600
2013-01-25707.00707.00707.00707.0015001060500
2013-01-24706.00708.00695.00700.0047003296100
2013-01-23699.00708.00699.00700.0020001408400
2013-01-22707.00710.00698.00698.0037002603400
2013-01-21690.00707.00690.00707.0085005899600
2013-01-18708.00709.00707.00707.0031002193900
2013-01-17710.00710.00709.00709.0034002413200
2013-01-16708.00710.00708.00710.0049003470600
2013-01-15708.00709.00708.00708.0081005738400
2013-01-11702.00708.00702.00707.0043003036000
2013-01-10707.00707.00697.00701.0080005617700
2013-01-09703.00705.00702.00705.0044003095600
2013-01-08698.00701.00698.00701.0058004061400
2013-01-07696.00700.00696.00698.0057003976700
2013-01-04698.00700.00692.00700.0059004107000
2012-12-28691.00691.00690.00690.0015001035900
2012-12-27691.00699.00691.00693.0024001668400
2012-12-26689.00700.00689.00691.0036002505500
2012-12-25700.00700.00685.00694.0050003476600
2012-12-21691.00701.00691.00699.0022001538700
2012-12-20701.00701.00690.00699.0016001118500
2012-12-19700.00700.00688.00690.0042002932900
2012-12-18690.00698.00690.00697.0053003676700
2012-12-17690.00690.00686.00689.0034002338500
2012-12-14693.00693.00687.00687.0039002694200
2012-12-13686.00686.00686.00686.00500343000
2012-12-12690.00690.00690.00690.001400966000
2012-12-11695.00695.00690.00692.0022001520900
2012-12-10695.00695.00690.00695.0046003190000
2012-12-07688.00689.00681.00686.0057003896200
2012-12-06686.00687.00686.00687.0020001372800
2012-12-05681.00682.00681.00682.00300204400
2012-12-04683.00683.00681.00681.001300886500
2012-12-03685.00686.00685.00686.0016001097000
2012-11-30685.00685.00685.00685.00400274000
2012-11-29689.00689.00684.00687.0015001032100
2012-11-28689.00689.00684.00684.00700480000
2012-11-27685.00690.00685.00690.0025001721600
2012-11-26690.00690.00685.00686.00900618200
2012-11-22691.00692.00684.00691.0037002550300
2012-11-21685.00686.00685.00686.001000685900
2012-11-20682.00686.00682.00686.0020001368200
2012-11-19685.00685.00683.00683.0016001095100
2012-11-16686.00686.00683.00685.0027001849700
2012-11-15690.00695.00685.00686.0021001452100
2012-11-14690.00695.00690.00695.001400969500
2012-11-13690.00695.00689.00695.0027001862700
2012-11-12699.00699.00676.00694.0047003253700
2012-11-09683.00685.00680.00685.0015001025300
2012-11-08676.00683.00676.00677.0036002454500
2012-11-07682.00682.00673.00681.0023001562300
2012-11-06672.00682.00672.00682.0017001151500
2012-11-05671.00676.00671.00672.00900606700
2012-11-02674.00675.00674.00675.00500337100
2012-11-01668.00673.00668.00673.00800537900
2012-10-31675.00675.00668.00668.001400942700
2012-10-3000
2012-10-29665.00678.00665.00669.0078005219100
2012-10-26664.00664.00664.00664.00200132800
2012-10-25665.00665.00665.00665.00800532000
2012-10-24665.00665.00660.00660.0020001325000
2012-10-23661.00662.00661.00662.00700463200
2012-10-22660.00660.00660.00660.001200792000
2012-10-19660.00660.00660.00660.0010066000
2012-10-18658.00659.00657.00659.0022001447600
2012-10-1700
2012-10-16656.00656.00656.00656.0010065600
2012-10-15662.00662.00653.00662.001200790800
2012-10-12657.00657.00655.00655.00200131200
2012-10-11652.00653.00652.00653.00900587600
2012-10-10662.00663.00652.00652.0040002637200
2012-10-09661.00661.00652.00656.0017001112100
2012-10-05656.00658.00653.00658.0017001114200
2012-10-04662.00662.00662.00662.00500331000
2012-10-03661.00661.00661.00661.00200132200
2012-10-02654.00662.00651.00662.0032002093300
2012-10-01654.00654.00654.00654.001000654000
2012-09-28655.00655.00650.00654.0018001174700
2012-09-27658.00658.00651.00655.0049003212700
2012-09-26660.00661.00660.00660.0023001518200
2012-09-25663.00663.00660.00662.0028001853800
2012-09-24662.00663.00662.00663.001500993400
2012-09-21662.00666.00662.00662.001100728600
2012-09-20662.00662.00662.00662.00200132400
2012-09-19670.00670.00660.00660.0056003714600
2012-09-18669.00670.00669.00669.001300870000
2012-09-14662.00669.00662.00668.0020001335700
2012-09-13662.00665.00661.00662.0018001194400
2012-09-12667.00667.00661.00662.001300865500
2012-09-11660.00660.00660.00660.0028001848000
2012-09-10670.00670.00660.00664.0036002399100
2012-09-07662.00672.00662.00670.0024001596700
2012-09-06661.00665.00661.00662.0019001260300
2012-09-05665.00665.00660.00660.0029001923300
2012-09-04665.00665.00665.00665.001000665000
2012-09-03665.00665.00665.00665.0017001130500
2012-08-31666.00673.00663.00669.0030001996000
2012-08-30663.00675.00663.00670.0045003013200
2012-08-29661.00675.00660.00663.00143009491500
2012-08-28694.00700.00693.00700.0064004443600
2012-08-27697.00700.00690.00694.0063004378800
2012-08-24696.00696.00694.00694.0020001389600
2012-08-23695.00696.00694.00696.0037002570800
2012-08-22695.00696.00694.00696.0032002223800
2012-08-21691.00695.00691.00695.0028001941500
2012-08-20694.00695.00691.00695.0074005131300
2012-08-17695.00695.00689.00694.0030002071000
2012-08-16687.00695.00687.00695.0028001939000
2012-08-15695.00695.00687.00693.0025001726100
2012-08-14689.00695.00685.00695.0075005157900
2012-08-13688.00696.00688.00695.0035002423700
2012-08-10695.00695.00688.00694.0053003668000
2012-08-09694.00694.00688.00693.0062004297200
2012-08-08690.00693.00688.00693.0047003247700
2012-08-07687.00690.00686.00690.001400964700
2012-08-06690.00691.00681.00688.0053003625900
2012-08-03688.00691.00688.00690.00800551400
2012-08-02692.00692.00687.00692.001200828500
2012-08-01685.00693.00685.00690.0022001517200
2012-07-31686.00691.00684.00691.0040002746300
2012-07-30687.00690.00687.00687.0021001443800
2012-07-27684.00690.00683.00689.0038002606600
2012-07-26691.00692.00685.00690.001400965800
2012-07-25692.00692.00686.00686.0028001931700
2012-07-24685.00692.00684.00692.0043002948400
2012-07-23694.00694.00686.00691.0028001935700
2012-07-20692.00693.00686.00693.0019001312000
2012-07-19690.00692.00686.00692.0017001175000
2012-07-18685.00690.00685.00690.001000687000
2012-07-17692.00692.00685.00687.0031002134200
2012-07-13692.00692.00692.00692.0015001038000
2012-07-12693.00696.00681.00692.0064004392900
2012-07-11693.00693.00690.00693.0017001176300
2012-07-10690.00693.00687.00693.0032002207100
2012-07-09695.00695.00686.00693.0031002144400

   ※ 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