[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 
2017-08-17850.00850.00848.00848.0074006284300
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
2016-12-12821.00821.00815.00818.002510020563400
2016-12-09822.00823.00820.00822.0078006410200
2016-12-08821.00824.00819.00821.00111009115300
2016-12-07820.00825.00817.00823.001620013290900
2016-12-06824.00826.00817.00819.002380019548800
2016-12-05825.00825.00819.00820.0073006001300
2016-12-02830.00830.00815.00819.001940015902200
2016-12-01825.00832.00825.00825.002000016558800
2016-11-30822.00825.00820.00824.001560012821000
2016-11-29820.00825.00819.00821.001550012723000
2016-11-28818.00820.00818.00820.0083006798400
2016-11-25816.00818.00814.00817.0076006199500
2016-11-24816.00819.00815.00819.001360011114300
2016-11-22814.00818.00812.00817.0074006033900
2016-11-21815.00817.00813.00814.00109008887200
2016-11-18812.00817.00812.00815.0054004396600
2016-11-17811.00815.00810.00813.0075006092200
2016-11-16811.00815.00810.00815.0038003085700
2016-11-15813.00814.00810.00814.0031002520400
2016-11-14807.00813.00807.00813.0055004453500
2016-11-11806.00809.00806.00806.0094007581400
2016-11-10811.00815.00809.00809.001620013139000
2016-11-09815.00816.00800.00805.004000032234300
2016-11-08816.00816.00811.00812.0027002197100
2016-11-07814.00817.00812.00812.0065005294900
2016-11-04812.00815.00810.00812.0099008035400
2016-11-02815.00819.00813.00813.0052004241000
2016-11-01818.00818.00814.00817.0031002530400
2016-10-31815.00817.00815.00817.0045003670400
2016-10-28817.00817.00813.00813.0027002198200
2016-10-27815.00817.00812.00812.0048003909000
2016-10-26815.00815.00813.00815.0058004723400
2016-10-25812.00815.00811.00814.0077006254900
2016-10-24815.00815.00811.00812.0046003744500
2016-10-21812.00812.00811.00811.0091007386100
2016-10-20813.00813.00810.00811.0083006734000
2016-10-19810.00811.00808.00810.0091007367800
2016-10-18811.00812.00810.00810.0053004296500
2016-10-17811.00813.00810.00813.0060004863500
2016-10-14812.00814.00811.00812.0035002843200
2016-10-13812.00816.00811.00812.0071005767200
2016-10-12814.00814.00811.00812.0088007148100
2016-10-11815.00818.00813.00814.00116009453800
2016-10-07813.00815.00812.00812.0045003658600
2016-10-06813.00814.00812.00812.0087007071800
2016-10-05813.00814.00812.00813.0036002927700
2016-10-04813.00814.00813.00813.0046003739900
2016-10-03815.00816.00812.00813.0076006188800
2016-09-30812.00814.00811.00812.0074006013200
2016-09-29810.00812.00810.00812.0039003163400
2016-09-28810.00812.00810.00812.0066005353700
2016-09-27807.00813.00806.00812.00121009791200
2016-09-26806.00808.00805.00805.0062004997700
2016-09-23808.00808.00805.00805.0072005813300
2016-09-21805.00805.00802.00803.0055004419700
2016-09-20805.00806.00804.00806.0095007647900
2016-09-16803.00806.00802.00805.00104008354200
2016-09-15805.00807.00803.00803.0074005950800
2016-09-14807.00840.00803.00804.007700063017200
2016-09-13807.00810.00807.00807.0044003554600
2016-09-12806.00808.00805.00807.00123009913200
2016-09-09808.00808.00807.00808.0032002584400
2016-09-08806.00813.00806.00807.0082006622600
2016-09-07806.00808.00805.00807.0066005320300
2016-09-06807.00808.00806.00806.0051004114200
2016-09-05807.00807.00806.00806.0075006050200
2016-09-02806.00807.00804.00806.0090007245400
2016-09-01808.00808.00804.00806.0065005239900
2016-08-31809.00812.00804.00809.001650013334400
2016-08-30803.00806.00803.00805.001310010541500
2016-08-29802.00810.00802.00804.006940055781000
2016-08-26832.00840.00831.00840.006340052864100
2016-08-25832.00834.00831.00833.002290019061700
2016-08-24833.00834.00831.00832.002140017809900
2016-08-23833.00834.00831.00834.001850015404000
2016-08-22833.00836.00832.00833.002320019339500
2016-08-19834.00836.00832.00833.001360011343800
2016-08-18834.00836.00832.00835.001370011422400
2016-08-17834.00837.00832.00834.001820015181100
2016-08-16834.00838.00834.00834.001200010020500
2016-08-15830.00840.00830.00833.003480029029700
2016-08-12823.00830.00823.00828.002120017514900

   ※ 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