[2927 JQスタンダード] AFC-HDアムスライフサイエンス 日足 時系列データ

[2927 JQスタンダード] AFC-HDアムスライフサイエンス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15918.00925.00911.00919.001770016232900
2017-12-14892.00916.00886.00913.003190028598600
2017-12-13892.00893.00886.00888.001480013169200
2017-12-12885.00891.00884.00888.001460012940100
2017-12-11887.00895.00883.00885.002130018908200
2017-12-08895.00899.00870.00880.002550022540400
2017-12-07858.00880.00858.00880.006140053293400
2017-12-06854.00856.00852.00856.0097008283400
2017-12-05852.00855.00846.00854.001610013699500
2017-12-04853.00854.00848.00851.001690014393900
2017-12-01850.00853.00846.00849.001630013838400
2017-11-30851.00856.00851.00851.002140018239300
2017-11-29853.00856.00849.00855.002400020477600
2017-11-28849.00853.00845.00850.001610013668500
2017-11-27845.00850.00843.00850.002040017274100
2017-11-24842.00848.00842.00843.001270010720200
2017-11-22848.00848.00841.00841.0068005741000
2017-11-21839.00847.00837.00847.002090017594600
2017-11-20837.00844.00832.00836.005020042056800
2017-11-17845.00847.00842.00847.0048004050500
2017-11-16841.00848.00840.00843.0090007589900
2017-11-15850.00850.00842.00843.00114009636400
2017-11-14850.00850.00843.00850.001500012726000
2017-11-13848.00849.00846.00849.0097008225400
2017-11-10845.00848.00840.00846.001240010458500
2017-11-09845.00846.00842.00846.0091007681700
2017-11-08845.00848.00845.00848.0059004992500
2017-11-07846.00848.00843.00844.0048004056600
2017-11-06848.00848.00842.00847.0054004562200
2017-11-02846.00846.00842.00845.0036003038200
2017-11-01848.00848.00840.00845.0065005483800
2017-10-31844.00848.00839.00846.0087007341000
2017-10-30842.00845.00839.00842.0071005983800
2017-10-27836.00842.00836.00842.0062005204700
2017-10-26837.00840.00835.00840.0089007463400
2017-10-25837.00839.00835.00837.00101008450300
2017-10-24840.00840.00835.00839.0068005703800
2017-10-23835.00840.00835.00839.0052004357900
2017-10-20832.00836.00832.00836.0054004504900
2017-10-19835.00835.00833.00834.0022001834500
2017-10-18836.00836.00833.00835.0056004672100
2017-10-17840.00841.00836.00839.0036003017000
2017-10-16842.00842.00836.00840.00108009066000
2017-10-13839.00842.00833.00838.0067005610600
2017-10-12835.00841.00835.00836.0092007699400
2017-10-11841.00843.00831.00833.001540012911300
2017-10-10830.00834.00824.00834.001250010353900
2017-10-06832.00834.00828.00830.0073006063700
2017-10-05833.00833.00831.00831.0043003576900
2017-10-04830.00834.00827.00829.0045003734400
2017-10-03829.00829.00826.00829.0077006376700
2017-10-02825.00828.00825.00827.0074006110000
2017-09-29822.00825.00819.00824.0084006903600
2017-09-28820.00822.00819.00819.0033002704400
2017-09-27824.00824.00820.00820.0031002544000
2017-09-26820.00823.00818.00822.00102008368000
2017-09-25817.00821.00817.00820.00102008349300
2017-09-22816.00818.00816.00817.0037003023100
2017-09-21820.00820.00817.00817.0088007206700
2017-09-20816.00818.00816.00818.0061004982000
2017-09-19816.00822.00815.00818.0095007767700
2017-09-15818.00819.00814.00819.0045003673900
2017-09-14818.00819.00814.00815.0095007745400
2017-09-13817.00818.00816.00816.0027002207900
2017-09-12818.00819.00812.00814.001910015574600
2017-09-11820.00820.00815.00817.0075006131500
2017-09-08815.00819.00813.00815.0093007578400
2017-09-07818.00819.00815.00817.0056004578100
2017-09-06811.00819.00811.00815.001360011049200
2017-09-05823.00823.00811.00812.003130025537000
2017-09-04824.00825.00821.00824.002800023047700
2017-09-01825.00828.00824.00825.0094007754800
2017-08-31825.00828.00824.00824.001220010066900
2017-08-30825.00829.00824.00825.00110009080600
2017-08-29821.00829.00821.00824.008160067128900
2017-08-28851.00858.00850.00851.005950050746300
2017-08-25848.00851.00848.00851.001610013674700
2017-08-24849.00850.00848.00849.00107009086600
2017-08-23847.00850.00847.00850.00100008486000
2017-08-22846.00849.00846.00848.00106008990300
2017-08-21848.00850.00847.00847.001260010685600
2017-08-18847.00850.00847.00849.0055004664500
2017-08-17850.00850.00848.00848.0074006284300
2017-08-16848.00850.00848.00850.0091007727700
2017-08-15850.00850.00847.00848.001270010779000
2017-08-14845.00849.00845.00847.001860015729600
2017-08-10849.00849.00846.00849.001630013822200
2017-08-09847.00849.00846.00848.001760014908800
2017-08-08847.00849.00847.00847.00104008815100
2017-08-07849.00849.00847.00847.0096008142200
2017-08-04848.00850.00848.00848.0077006534700
2017-08-03850.00850.00848.00848.001210010277400
2017-08-02850.00850.00847.00850.00110009338100
2017-08-01849.00850.00847.00849.00115009757300
2017-07-31851.00851.00849.00849.0061005184200
2017-07-28852.00853.00850.00852.00108009203800
2017-07-27851.00854.00851.00853.0067005711300
2017-07-26852.00853.00851.00851.0053004514900
2017-07-25852.00852.00848.00851.0050004256200
2017-07-24849.00850.00847.00850.0059005006500
2017-07-21851.00852.00848.00848.0060005100300
2017-07-20850.00852.00849.00852.0027002296500
2017-07-19852.00852.00844.00847.0061005178800
2017-07-18854.00854.00842.00847.001460012401300
2017-07-14849.00854.00845.00848.002810023888600
2017-07-13845.00849.00843.00846.0042003555700
2017-07-12841.00848.00839.00845.0079006668400
2017-07-11838.00842.00838.00842.0092007734700
2017-07-10840.00840.00832.00838.001630013670900
2017-07-07830.00833.00822.00827.002540021006200
2017-07-06830.00834.00827.00830.001820015095800
2017-07-05835.00838.00827.00830.001580013161400
2017-07-04839.00840.00835.00835.001250010463600
2017-07-03840.00842.00837.00840.002180018301500
2017-06-30840.00841.00840.00840.00104008738000
2017-06-29842.00842.00840.00841.0094007908300
2017-06-28843.00843.00841.00841.00115009685300
2017-06-27843.00843.00840.00843.001280010772900
2017-06-26841.00843.00840.00843.0061005132500
2017-06-23842.00842.00840.00841.0057004794100
2017-06-22840.00842.00840.00842.0088007400700
2017-06-21841.00842.00840.00842.0076006393100
2017-06-20841.00843.00840.00842.00102008581700
2017-06-19841.00843.00839.00842.00110009251800
2017-06-16841.00841.00840.00841.0054004538600
2017-06-15838.00841.00837.00840.0055004613100
2017-06-14838.00840.00837.00839.0070005868800
2017-06-13841.00841.00838.00839.0086007219700
2017-06-12839.00842.00839.00841.00119009997100
2017-06-09840.00842.00838.00840.0091007645600
2017-06-08842.00842.00838.00839.0057004787800
2017-06-07842.00843.00840.00841.0031002607900
2017-06-06841.00843.00840.00840.0097008157100
2017-06-05838.00841.00837.00841.0066005537900
2017-06-02841.00843.00837.00838.0099008323500
2017-06-01833.00837.00833.00837.001380011512500
2017-05-31830.00832.00829.00832.0096007971800
2017-05-30828.00830.00827.00829.0052004308800
2017-05-29830.00830.00825.00826.00112009274600
2017-05-26829.00829.00823.00824.0087007176600
2017-05-25828.00829.00826.00826.0030002485900
2017-05-24828.00828.00824.00825.0024001982900
2017-05-23825.00829.00824.00828.0044003638800
2017-05-22824.00828.00822.00827.0046003797200
2017-05-19824.00824.00822.00824.0028002305400
2017-05-18825.00826.00823.00824.0048003959100
2017-05-17826.00828.00825.00827.0059004877300
2017-05-16826.00826.00823.00824.0038003135700
2017-05-15823.00826.00823.00823.0056004617500
2017-05-12826.00826.00822.00823.0026002141600
2017-05-11826.00826.00822.00823.0051004201000
2017-05-10825.00826.00821.00822.0070005769000
2017-05-09820.00823.00820.00823.0077006325700
2017-05-08816.00822.00816.00821.00114009331700
2017-05-02811.00814.00811.00813.0048003902000
2017-05-01812.00814.00810.00810.0057004628000
2017-04-28815.00816.00814.00814.0027002200300
2017-04-27814.00815.00813.00815.0017001385000
2017-04-26815.00816.00813.00813.0032002607300
2017-04-25816.00816.00811.00812.0074006029200
2017-04-24811.00812.00808.00812.00121009799000
2017-04-21812.00813.00809.00811.0053004296500
2017-04-20810.00811.00807.00808.0094007606800
2017-04-19812.00812.00809.00811.0042003403600
2017-04-18809.00815.00807.00809.001260010189600
2017-04-17808.00812.00806.00806.002950023822800
2017-04-14810.00812.00809.00809.0061004940400
2017-04-13810.00813.00809.00810.001340010856500
2017-04-12813.00814.00810.00812.00110008923500
2017-04-11815.00817.00812.00815.0059004801300
2017-04-10819.00819.00813.00815.0061004986000
2017-04-07812.00818.00812.00813.0097007900100
2017-04-06819.00819.00810.00812.002500020315900
2017-04-05820.00820.00818.00818.001000818600
2017-04-04820.00822.00817.00817.0034002781700
2017-04-03822.00827.00819.00820.0071005831600
2017-03-31817.00819.00817.00817.0016001308500
2017-03-30820.00822.00814.00821.0074006041400
2017-03-29814.00822.00813.00820.0042003436700
2017-03-28815.00817.00813.00814.001530012468600
2017-03-27815.00817.00814.00815.001870015239400
2017-03-24818.00818.00817.00817.0063005151800
2017-03-23815.00818.00815.00816.0070005713900
2017-03-22818.00818.00816.00816.0067005474200
2017-03-21817.00820.00816.00818.0080006542100
2017-03-17820.00822.00817.00817.0074006062500
2017-03-16819.00821.00818.00820.0080006554900
2017-03-15820.00820.00818.00818.0034002784300
2017-03-14821.00822.00818.00820.001400011478500
2017-03-13822.00823.00821.00821.0057004686100
2017-03-10825.00825.00821.00822.0084006913200
2017-03-09823.00824.00822.00823.0056004609400
2017-03-08825.00825.00821.00822.0062005101700
2017-03-07819.00823.00818.00821.0058004759400
2017-03-06815.00822.00815.00820.001410011531400
2017-03-03814.00820.00814.00815.001300010604100
2017-03-02815.00816.00813.00814.00114009280600
2017-03-01812.00817.00812.00815.001670013591700
2017-02-28816.00817.00812.00812.0098007972600
2017-02-27813.00816.00810.00816.002090016972300
2017-02-24809.00819.00809.00813.007250058866100
2017-02-23843.00848.00837.00848.005520046415700
2017-02-22844.00844.00840.00841.001730014557600
2017-02-21839.00844.00837.00841.003180026717200
2017-02-20835.00840.00835.00837.003130026223200
2017-02-17832.00836.00832.00835.001750014604000
2017-02-16833.00835.00832.00832.00104008666900
2017-02-15834.00834.00832.00833.0089007417100
2017-02-14832.00833.00831.00832.0097008073100
2017-02-13830.00833.00828.00832.001350011212000
2017-02-10829.00831.00828.00828.002100017411200
2017-02-09832.00833.00829.00829.00108008973000
2017-02-08828.00831.00828.00830.0082006801700
2017-02-07830.00831.00829.00830.00118009791200
2017-02-06830.00832.00828.00829.001400011620200
2017-02-03828.00829.00827.00827.0063005215700
2017-02-02829.00831.00828.00828.00107008868200
2017-02-01828.00831.00828.00829.001210010030300
2017-01-31831.00832.00828.00828.001610013360500
2017-01-30833.00834.00830.00832.00115009573800
2017-01-27827.00833.00827.00828.001470012188300
2017-01-26826.00833.00826.00829.0087007213000
2017-01-25827.00830.00826.00826.0087007197600
2017-01-24829.00830.00827.00827.0081006708500
2017-01-23825.00827.00825.00827.0092007594800
2017-01-20830.00830.00825.00826.0077006365100
2017-01-19827.00829.00824.00825.0081006701600
2017-01-18824.00826.00824.00824.0076006267200
2017-01-17825.00829.00825.00826.00106008762100
2017-01-16828.00829.00824.00825.00116009590100
2017-01-13823.00826.00822.00824.0063005187100
2017-01-12825.00827.00823.00823.0080006596300
2017-01-11825.00827.00822.00825.0075006183100
2017-01-10830.00831.00823.00823.002360019560500
2017-01-06828.00830.00826.00827.00116009601400
2017-01-05825.00828.00823.00826.0096007926000
2017-01-04825.00827.00817.00826.001690013908200
2016-12-30814.00822.00814.00817.00113009246300
2016-12-29816.00819.00813.00814.001310010689800
2016-12-28812.00815.00809.00812.001860015114000
2016-12-27809.00811.00808.00809.002780022488900
2016-12-26810.00811.00808.00810.002230018057000
2016-12-22813.00813.00809.00811.001610013055800
2016-12-21813.00815.00809.00811.001940015731600
2016-12-20814.00814.00810.00813.002450019897300
2016-12-19814.00815.00812.00812.001700013831100
2016-12-16816.00818.00814.00814.001300010604100
2016-12-15820.00822.00814.00817.002480020257800
2016-12-14821.00821.00815.00816.002170017756900
2016-12-13819.00822.00816.00818.001380011301300

   ※ 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。 

Twitter