[3065 JQスタンダード] ライフフーズ 日足 時系列データ

[3065 JQスタンダード] ライフフーズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12228.00228.00222.00225.0080001815000
2013-07-11222.00222.00220.00220.003000663000
2013-07-10220.00222.00220.00222.004000882000
2013-07-09220.00220.00220.00220.001000220000
2013-07-08212.00219.00212.00214.0060001291000
2013-07-05216.00216.00212.00212.00170003663000
2013-07-04212.00217.00212.00217.00110002358000
2013-07-03211.00212.00211.00212.00120002537000
2013-07-02210.00215.00210.00215.0080001698000
2013-07-01210.00210.00210.00210.004000840000
2013-06-28210.00214.00210.00210.0060001264000
2013-06-27210.00210.00210.00210.002000420000
2013-06-26209.00209.00208.00208.0050001044000
2013-06-25207.00207.00207.00207.0070001449000
2013-06-24206.00207.00206.00207.002000413000
2013-06-21204.00204.00204.00204.002000408000
2013-06-20204.00205.00204.00205.002000409000
2013-06-19204.00204.00204.00204.001000204000
2013-06-1800
2013-06-17204.00204.00204.00204.001000204000
2013-06-14202.00205.00202.00205.004000811000
2013-06-13204.00204.00200.00200.0050001004000
2013-06-12201.00202.00201.00202.0090001815000
2013-06-1100
2013-06-10201.00209.00201.00201.0090001817000
2013-06-07212.00212.00200.00201.0070001432000
2013-06-06215.00215.00215.00215.001000215000
2013-06-05218.00218.00215.00215.003000651000
2013-06-04216.00217.00216.00217.002000433000
2013-06-03221.00221.00218.00218.002000439000
2013-05-3100
2013-05-30228.00228.00222.00222.002000450000
2013-05-29225.00225.00221.00221.002000446000
2013-05-28229.00229.00229.00229.0050001145000
2013-05-27221.00229.00221.00229.002000450000
2013-05-24222.00222.00220.00221.0080001768000
2013-05-23226.00226.00224.00224.003000674000
2013-05-22223.00223.00223.00223.002000446000
2013-05-21222.00222.00222.00222.001000222000
2013-05-20222.00222.00222.00222.001000222000
2013-05-17230.00230.00226.00226.004000916000
2013-05-16229.00229.00226.00226.0060001362000
2013-05-15226.00228.00226.00227.00150003410000
2013-05-14216.00221.00216.00220.0050001095000
2013-05-13215.00216.00215.00216.0070001506000
2013-05-10212.00213.00212.00213.003000637000
2013-05-09211.00213.00211.00213.003000636000
2013-05-08215.00215.00208.00208.0070001496000
2013-05-07210.00211.00207.00208.00110002302000
2013-05-02204.00205.00204.00205.0050001021000
2013-05-01206.00206.00203.00204.0060001230000
2013-04-30206.00206.00206.00206.001000206000
2013-04-26206.00206.00206.00206.001000206000
2013-04-25207.00207.00207.00207.001000207000
2013-04-24206.00206.00204.00204.003000616000
2013-04-23203.00205.00203.00205.004000815000
2013-04-22200.00200.00200.00200.001000200000
2013-04-19198.00198.00198.00198.001000198000
2013-04-18198.00198.00198.00198.003000594000
2013-04-17206.00206.00198.00198.0090001814000
2013-04-1600
2013-04-15205.00212.00199.00212.00250005139000
2013-04-12206.00206.00205.00206.0050001029000
2013-04-11205.00206.00205.00206.003000616000
2013-04-10201.00203.00201.00203.0050001011000
2013-04-09201.00201.00200.00200.002000401000
2013-04-08199.00201.00199.00201.002000400000
2013-04-0500
2013-04-04196.00199.00196.00199.005000985000
2013-04-03197.00201.00197.00198.0060001187000
2013-04-02199.00201.00199.00201.002000400000
2013-04-01199.00199.00199.00199.003000597000
2013-03-29200.00200.00199.00200.004000799000
2013-03-28200.00200.00200.00200.001000200000
2013-03-27197.00199.00197.00199.002000396000
2013-03-26200.00200.00197.00197.002000397000
2013-03-25200.00200.00200.00200.004000800000
2013-03-22198.00198.00195.00195.00120002357000
2013-03-21198.00198.00192.00198.0090001764000
2013-03-19198.00198.00198.00198.005000990000
2013-03-18198.00199.00198.00199.004000794000
2013-03-15198.00199.00198.00199.0060001189000
2013-03-14198.00198.00196.00197.003000591000
2013-03-13199.00210.00196.00198.00140002780000
2013-03-12199.00199.00199.00199.001000199000
2013-03-11198.00199.00198.00199.005000992000
2013-03-08194.00194.00193.00193.0060001160000
2013-03-07199.00199.00199.00199.0060001194000
2013-03-06194.00194.00194.00194.002000388000
2013-03-05191.00192.00191.00192.002000383000
2013-03-04190.00196.00189.00189.0060001144000
2013-03-01199.00199.00188.00188.0060001144000
2013-02-28202.00202.00189.00189.003000580000
2013-02-27189.00199.00187.00187.0080001530000
2013-02-26184.00191.00184.00191.00140002631000
2013-02-25210.00210.00207.00207.00100002086000
2013-02-22206.00207.00206.00207.004000825000
2013-02-21206.00208.00206.00208.0050001037000
2013-02-20207.00207.00207.00207.001000207000
2013-02-19205.00206.00205.00206.0060001231000
2013-02-18210.00210.00205.00206.004000831000
2013-02-15214.00214.00212.00212.0050001068000
2013-02-14214.00214.00214.00214.001000214000
2013-02-13214.00214.00212.00212.004000850000
2013-02-12214.00214.00210.00212.0060001275000
2013-02-08208.00208.00208.00208.001000208000
2013-02-07206.00207.00206.00207.002000413000
2013-02-06213.00213.00206.00206.004000837000
2013-02-05210.00210.00210.00210.002000420000
2013-02-04217.00217.00204.00204.0060001251000
2013-02-01203.00210.00203.00210.003000619000
2013-01-31200.00215.00200.00208.00120002475000
2013-01-30200.00200.00200.00200.0050001000000
2013-01-29199.00199.00199.00199.002000398000
2013-01-28190.00196.00186.00196.0080001532000
2013-01-2500
2013-01-24188.00188.00188.00188.001000188000
2013-01-23187.00187.00187.00187.001000187000
2013-01-22186.00186.00186.00186.001000186000
2013-01-21186.00186.00186.00186.002000372000
2013-01-18186.00186.00186.00186.002000372000
2013-01-17195.00195.00190.00190.003000575000
2013-01-16189.00190.00189.00190.002000379000
2013-01-15204.00204.00200.00200.0050001016000
2013-01-11187.00187.00182.00182.002000369000
2013-01-1000
2013-01-09182.00182.00182.00182.001000182000
2013-01-08185.00185.00184.00184.002000369000
2013-01-07185.00185.00185.00185.004000740000
2013-01-0400
2012-12-2800
2012-12-27195.00195.00185.00185.005000965000
2012-12-26185.00185.00185.00185.001000185000
2012-12-25177.00177.00176.00176.0070001235000
2012-12-2100
2012-12-20178.00178.00178.00178.001000178000
2012-12-19180.00180.00179.00179.002000359000
2012-12-1800
2012-12-17180.00180.00177.00179.005000892000
2012-12-14179.00179.00178.00178.005000894000
2012-12-13179.00180.00179.00179.003000538000
2012-12-1200
2012-12-1100
2012-12-10179.00179.00179.00179.001000179000
2012-12-07179.00179.00176.00176.002000355000
2012-12-06173.00173.00173.00173.001000173000
2012-12-05177.00177.00176.00176.00180003184000
2012-12-04180.00182.00180.00182.0060001084000
2012-12-03178.00181.00178.00180.0080001436000
2012-11-3000
2012-11-29177.00177.00176.00176.0080001413000
2012-11-28176.00176.00176.00176.001000176000
2012-11-27175.00175.00175.00175.003000525000
2012-11-26170.00174.00170.00174.002000344000
2012-11-22172.00172.00172.00172.001000172000
2012-11-21171.00171.00171.00171.001000171000
2012-11-20171.00171.00171.00171.001000171000
2012-11-1900
2012-11-1600
2012-11-15169.00169.00169.00169.0070001183000
2012-11-14170.00171.00170.00170.003000511000
2012-11-13168.00170.00168.00170.002000338000
2012-11-12165.00168.00165.00168.005000830000
2012-11-09169.00169.00165.00165.003000503000
2012-11-08168.00168.00168.00168.001000168000
2012-11-0700
2012-11-0600
2012-11-05165.00165.00163.00163.003000493000
2012-11-02164.00164.00164.00164.002000328000
2012-11-0100
2012-10-31165.00165.00165.00165.001000165000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25165.00165.00165.00165.001000165000
2012-10-2400
2012-10-23166.00166.00166.00166.002000332000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17166.00166.00166.00166.002000332000
2012-10-16175.00175.00165.00173.0060001019000
2012-10-15177.00177.00177.00177.0060001062000
2012-10-12166.00166.00166.00166.001000166000
2012-10-1100
2012-10-10164.00164.00164.00164.001000164000
2012-10-09162.00162.00162.00162.001000162000
2012-10-0500
2012-10-04161.00161.00161.00161.002000322000
2012-10-03158.00160.00158.00160.002000318000
2012-10-02155.00157.00155.00157.002000312000
2012-10-01156.00156.00155.00155.002000311000
2012-09-28158.00158.00158.00158.001000158000
2012-09-2700
2012-09-26157.00157.00157.00157.001000157000
2012-09-25156.00156.00156.00156.001000156000
2012-09-24157.00157.00156.00156.003000469000
2012-09-2100
2012-09-20159.00159.00159.00159.001000159000
2012-09-19160.00161.00159.00159.0090001440000
2012-09-1800
2012-09-14162.00162.00161.00161.005000809000
2012-09-13161.00162.00161.00162.002000323000
2012-09-12161.00161.00161.00161.002000322000
2012-09-11162.00162.00162.00162.002000324000
2012-09-10162.00164.00162.00164.003000488000
2012-09-0700
2012-09-06162.00162.00162.00162.001000162000
2012-09-05163.00163.00163.00163.002000326000
2012-09-0400
2012-09-03164.00164.00163.00163.003000491000
2012-08-31162.00165.00162.00165.002000327000
2012-08-30163.00163.00163.00163.001000163000
2012-08-29165.00165.00160.00163.00140002278000
2012-08-28174.00175.00172.00175.00130002263000
2012-08-27171.00174.00171.00174.0070001203000
2012-08-24171.00173.00171.00173.003000516000
2012-08-23173.00173.00173.00173.003000519000
2012-08-22171.00172.00171.00172.003000514000
2012-08-21170.00171.00170.00171.003000511000
2012-08-20170.00170.00170.00170.002000340000
2012-08-17170.00171.00170.00170.0070001191000
2012-08-16171.00171.00171.00171.001000171000
2012-08-15169.00170.00168.00168.00110001859000
2012-08-14172.00173.00172.00172.0080001378000
2012-08-13169.00170.00169.00170.004000677000
2012-08-10169.00170.00168.00170.0060001012000
2012-08-09170.00170.00170.00170.002000340000
2012-08-0800
2012-08-07169.00170.00169.00170.004000677000
2012-08-06169.00171.00169.00171.002000340000
2012-08-03168.00168.00168.00168.001000168000
2012-08-0200
2012-08-01171.00171.00171.00171.003000513000
2012-07-31171.00171.00171.00171.001000171000
2012-07-30171.00171.00169.00169.004000680000
2012-07-2700
2012-07-2600
2012-07-25171.00171.00171.00171.001000171000
2012-07-24169.00169.00169.00169.001000169000
2012-07-23169.00170.00169.00170.003000509000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13169.00169.00169.00169.0060001014000
2012-07-12169.00170.00169.00170.0060001016000
2012-07-11169.00170.00169.00170.003000509000
2012-07-1000
2012-07-09169.00169.00169.00169.001000169000

   ※ 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