[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 
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
2016-08-10823.00824.00821.00822.001840015138800
2016-08-09822.00823.00822.00823.001790014724500
2016-08-08820.00823.00820.00822.002260018569800
2016-08-05819.00820.00818.00819.00117009575900
2016-08-04817.00820.00817.00818.001790014648600
2016-08-03819.00819.00815.00815.002520020587400
2016-08-02817.00819.00817.00819.002010016442300
2016-08-01815.00818.00814.00815.002780022668100
2016-07-29811.00816.00811.00814.003780030729400
2016-07-28809.00815.00808.00812.00149800121333600
2016-07-27823.00833.00823.00823.003030025013200
2016-07-26842.00843.00822.00829.003250027140200
2016-07-25847.00849.00842.00845.002410020387300
2016-07-22857.00862.00848.00855.003910033460000
2016-07-21872.00877.00868.00877.0075006543500
2016-07-20872.00872.00867.00872.0040003480200
2016-07-19871.00874.00870.00872.0076006624300
2016-07-15872.00874.00870.00870.0077006715800
2016-07-14872.00874.00871.00872.0046004012600
2016-07-13873.00874.00872.00872.0067005847200
2016-07-12875.00877.00871.00873.0094008221400
2016-07-11873.00875.00869.00874.00107009339200
2016-07-08878.00878.00865.00865.002060017933300
2016-07-07870.00880.00868.00879.001260011022700
2016-07-06875.00879.00870.00872.0071006205800
2016-07-05875.00880.00871.00878.0062005440300
2016-07-04867.00879.00867.00873.0054004719200
2016-07-01864.00877.00863.00870.001260010954900
2016-06-30853.00864.00853.00857.001470012620200
2016-06-29858.00860.00852.00853.0038003250600
2016-06-28842.00864.00840.00852.0047004014200
2016-06-27823.00845.00823.00838.001510012561200
2016-06-24857.00857.00817.00820.002820023555200
2016-06-23856.00856.00850.00851.0034002904100
2016-06-22862.00862.00856.00856.0027002320200
2016-06-21861.00862.00859.00859.0034002926400
2016-06-20849.00854.00849.00852.0042003575500
2016-06-17846.00846.00845.00846.0035002960500
2016-06-16845.00851.00844.00846.0052004401500
2016-06-15842.00858.00842.00847.0098008309900
2016-06-14864.00865.00847.00848.001240010613700
2016-06-13887.00887.00863.00864.00105009172500
2016-06-10874.00882.00874.00875.0068005960500
2016-06-09877.00877.00873.00873.0061005340200
2016-06-08872.00877.00870.00877.0078006810000
2016-06-07872.00872.00868.00871.0073006354900
2016-06-06867.00870.00867.00870.0041003560800
2016-06-03860.00867.00860.00867.0076006552200
2016-06-02864.00867.00861.00862.0081006991900
2016-06-01863.00869.00863.00869.0080006916300
2016-05-31869.00873.00866.00868.001590013818300
2016-05-30866.00866.00861.00864.0042003626100
2016-05-27862.00864.00854.00863.0051004388200
2016-05-26863.00864.00858.00864.0057004912800
2016-05-25861.00866.00859.00861.0079006802100
2016-05-24859.00860.00856.00860.0057004891500
2016-05-23859.00859.00856.00858.0028002401500
2016-05-20853.00859.00850.00859.0060005133900
2016-05-19850.00853.00846.00853.0045003827800
2016-05-18845.00853.00844.00844.0043003637600
2016-05-17843.00844.00840.00844.0063005305300
2016-05-16848.00854.00843.00843.0072006098700
2016-05-13841.00846.00838.00845.0045003789900
2016-05-12837.00847.00837.00841.0044003699000
2016-05-11847.00847.00840.00840.0037003116100
2016-05-10840.00847.00830.00840.0067005613500
2016-05-09838.00839.00827.00839.0051004243400
2016-05-06826.00830.00826.00828.0069005713900
2016-05-02822.00838.00821.00830.0074006118600
2016-04-28831.00840.00831.00831.0053004432100
2016-04-27845.00845.00831.00831.0064005366700
2016-04-26836.00844.00830.00830.0072005992200
2016-04-25846.00846.00835.00835.0050004193300
2016-04-22837.00837.00833.00834.0033002755500
2016-04-21842.00844.00834.00836.00110009210500
2016-04-20834.00838.00834.00835.0086007175800
2016-04-19836.00843.00835.00835.0060005019300
2016-04-18840.00843.00835.00835.0067005617800
2016-04-15840.00848.00840.00848.0028002364300
2016-04-14838.00843.00837.00843.0045003775700
2016-04-13837.00845.00837.00843.0062005211800
2016-04-12834.00838.00830.00830.0088007337400
2016-04-11813.00840.00813.00839.003560029215200
2016-04-08833.00858.00824.00858.001750014666300
2016-04-07828.00837.00825.00836.0062005159100
2016-04-06825.00834.00825.00830.0068005626900
2016-04-05836.00840.00826.00835.00114009486300
2016-04-04830.00835.00830.00835.0052004328700
2016-04-01852.00852.00827.00829.0048004016000
2016-03-31833.00850.00833.00840.0057004804700
2016-03-30830.00839.00829.00836.0059004923600
2016-03-29822.00830.00822.00830.0059004867400
2016-03-28822.00829.00820.00821.001520012495300
2016-03-25825.00833.00821.00826.001440011888300
2016-03-24823.00832.00821.00829.0071005844700
2016-03-23822.00834.00822.00825.0050004138100
2016-03-22825.00828.00823.00823.0040003299900
2016-03-18837.00837.00822.00823.0064005293800
2016-03-17835.00838.00835.00837.0039003263900
2016-03-16824.00835.00824.00835.0082006792700
2016-03-15827.00830.00824.00825.0075006202000
2016-03-14820.00826.00818.00826.0061005010400
2016-03-11825.00828.00816.00820.0061005021200
2016-03-10826.00826.00823.00823.0023001899200
2016-03-09814.00823.00812.00823.0060004902600
2016-03-08823.00831.00817.00817.0052004273800
2016-03-07831.00831.00816.00819.0043003535700
2016-03-04816.00828.00812.00816.0068005566000
2016-03-03810.00821.00810.00821.0073005946300
2016-03-02822.00827.00813.00824.0095007770300
2016-03-01821.00825.00812.00813.0085006959700
2016-02-29818.00821.00815.00821.0077006290500
2016-02-26809.00819.00809.00810.00115009360900
2016-02-25800.00819.00800.00807.003710029889100
2016-02-24873.00873.00863.00865.003570031036700
2016-02-23870.00877.00870.00873.0098008564200
2016-02-22874.00878.00860.00871.001690014720800
2016-02-19863.00875.00862.00872.0047004079200
2016-02-18872.00875.00858.00875.0095008258800
2016-02-17855.00872.00848.00848.00113009666300
2016-02-16845.00857.00836.00848.0089007552600
2016-02-15845.00845.00822.00845.00103008640200
2016-02-12851.00851.00801.00805.003740031109200
2016-02-10891.00891.00850.00852.002170018796700
2016-02-09891.00894.00882.00893.001420012621000
2016-02-08897.00909.00897.00909.0058005247400
2016-02-05904.00905.00892.00899.0080007196500
2016-02-04900.00909.00897.00900.0068006129200
2016-02-03901.00910.00896.00900.0083007477900
2016-02-02900.00915.00900.00915.001130010270700
2016-02-01885.00898.00880.00898.00105009328500
2016-01-29870.00885.00870.00873.001150010076400
2016-01-28865.00879.00865.00879.00104009058100
2016-01-27870.00877.00864.00864.001520013223700
2016-01-26870.00870.00863.00863.00110009554100
2016-01-25870.00880.00864.00872.001850016151200
2016-01-22841.00860.00841.00850.001360011550300
2016-01-21850.00856.00825.00825.002960024852500
2016-01-20895.00896.00856.00856.002070018201900
2016-01-19898.00904.00892.00899.0048004321000
2016-01-18882.00898.00880.00898.001590014080300
2016-01-15895.00915.00887.00913.0087007813800
2016-01-14900.00900.00870.00895.002750024359800
2016-01-13930.00944.00912.00917.001840017055200
2016-01-12939.00951.00910.00930.002870026721700
2016-01-08910.00929.00902.00928.001550014162300
2016-01-07941.00944.00905.00930.001640015170600
2016-01-06920.00945.00910.00941.003430031800700
2016-01-05887.00914.00884.00914.002980026811000
2016-01-04885.00897.00877.00887.002340020803900
2015-12-30868.00874.00865.00871.0086007477900
2015-12-29854.00864.00854.00864.0087007460600
2015-12-28840.00860.00840.00850.0099008392900
2015-12-25853.00853.00842.00843.001720014613900
2015-12-24860.00861.00851.00853.0085007285600
2015-12-22862.00863.00854.00859.0085007323200
2015-12-21860.00860.00855.00856.0076006522700
2015-12-18858.00861.00853.00855.00103008826600
2015-12-17872.00872.00856.00862.0063005454900
2015-12-16858.00858.00854.00856.0066005652200
2015-12-15861.00875.00857.00858.0074006392600
2015-12-14870.00872.00856.00861.00110009525500
2015-12-11864.00875.00863.00872.001370011892700
2015-12-10864.00865.00856.00859.001740014999200
2015-12-09855.00859.00854.00859.0062005302700
2015-12-08860.00864.00852.00857.0048004120000
2015-12-07862.00864.00859.00860.0083007150800
2015-12-04860.00860.00846.00856.001580013503500
2015-12-03856.00860.00855.00859.0071006084500
2015-12-02860.00863.00852.00861.001250010734100
2015-12-01850.00858.00850.00858.001870015968500
2015-11-30846.00847.00841.00847.00110009293100
2015-11-27840.00845.00838.00841.0088007407200
2015-11-26833.00840.00832.00840.0096008023100

   ※ 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