[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 
2016-12-09313.00313.00311.00311.0040001250000
2016-12-08312.00312.00312.00312.002000624000
2016-12-07309.00309.00308.00308.003000926000
2016-12-06311.00311.00311.00311.001000311000
2016-12-05315.00315.00315.00315.00100003150000
2016-12-02310.00311.00310.00311.002000621000
2016-12-01312.00312.00311.00311.0040001246000
2016-11-30310.00311.00308.00308.0050001545000
2016-11-29309.00310.00309.00310.002000619000
2016-11-28305.00309.00305.00306.0060001836000
2016-11-25308.00309.00308.00309.002000617000
2016-11-24310.00310.00304.00306.00170005210000
2016-11-22309.00310.00309.00310.0050001548000
2016-11-2100
2016-11-18306.00310.00306.00310.003000925000
2016-11-17306.00306.00306.00306.003000918000
2016-11-16307.00307.00307.00307.001000307000
2016-11-15310.00310.00307.00307.0070002165000
2016-11-1400
2016-11-1100
2016-11-10305.00305.00305.00305.002000610000
2016-11-09306.00306.00304.00304.0070002136000
2016-11-08305.00306.00305.00306.002000611000
2016-11-07305.00305.00305.00305.001000305000
2016-11-04310.00310.00308.00308.003000926000
2016-11-0200
2016-11-01310.00310.00310.00310.003000930000
2016-10-31306.00308.00306.00308.003000922000
2016-10-28310.00310.00307.00307.002000617000
2016-10-27310.00310.00308.00308.0040001236000
2016-10-26311.00311.00311.00311.0050001555000
2016-10-25306.00306.00306.00306.001000306000
2016-10-24305.00305.00305.00305.0050001525000
2016-10-21308.00308.00308.00308.001000308000
2016-10-2000
2016-10-19306.00306.00306.00306.001000306000
2016-10-18307.00307.00306.00306.002000613000
2016-10-17311.00311.00308.00308.0050001547000
2016-10-14310.00310.00310.00310.002000620000
2016-10-13309.00310.00309.00310.003000929000
2016-10-12309.00309.00309.00309.002000618000
2016-10-11307.00307.00307.00307.001000307000
2016-10-07308.00308.00304.00304.002000612000
2016-10-06305.00305.00305.00305.001000305000
2016-10-0500
2016-10-04306.00306.00303.00303.003000913000
2016-10-03306.00306.00306.00306.001000306000
2016-09-30304.00305.00304.00305.0050001524000
2016-09-29303.00303.00303.00303.002000606000
2016-09-28302.00304.00302.00302.0040001210000
2016-09-2700
2016-09-26300.00300.00300.00300.003000900000
2016-09-23300.00300.00300.00300.002000600000
2016-09-21300.00300.00300.00300.001000300000
2016-09-20303.00304.00303.00303.0040001213000
2016-09-16300.00303.00300.00303.002000603000
2016-09-15303.00304.00303.00304.002000607000
2016-09-14301.00304.00301.00304.002000605000
2016-09-13302.00302.00302.00302.002000604000
2016-09-12303.00303.00302.00302.002000605000
2016-09-0900
2016-09-08303.00305.00302.00305.0040001212000
2016-09-07303.00303.00303.00303.001000303000
2016-09-06304.00304.00303.00303.002000607000
2016-09-05302.00302.00302.00302.001000302000
2016-09-02302.00302.00302.00302.001000302000
2016-09-0100
2016-08-31304.00305.00302.00304.0040001215000
2016-08-30304.00304.00303.00303.003000911000
2016-08-29308.00308.00304.00304.0090002756000
2016-08-26310.00319.00310.00319.00230007193000
2016-08-25315.00316.00314.00315.00100003148000
2016-08-24314.00315.00313.00315.00120003771000
2016-08-23313.00314.00313.00314.0040001253000
2016-08-22313.00313.00313.00313.001000313000
2016-08-19315.00315.00312.00314.0050001568000
2016-08-18315.00315.00315.00315.002000630000
2016-08-17316.00316.00315.00315.003000946000
2016-08-16315.00315.00315.00315.001000315000
2016-08-15315.00315.00312.00312.0050001569000
2016-08-12312.00312.00312.00312.002000624000
2016-08-10312.00312.00312.00312.001000312000
2016-08-09309.00309.00308.00308.003000925000
2016-08-08313.00313.00308.00308.0080002481000
2016-08-05311.00311.00311.00311.002000622000
2016-08-04310.00312.00310.00311.003000933000
2016-08-0300
2016-08-02310.00311.00309.00311.0050001551000
2016-08-01305.00307.00305.00307.0040001222000
2016-07-29315.00315.00308.00308.00100003100000
2016-07-28317.00317.00311.00311.0070002198000
2016-07-27317.00317.00317.00317.001000317000
2016-07-26316.00317.00315.00317.0050001581000
2016-07-25317.00317.00317.00317.001000317000
2016-07-22317.00317.00317.00317.001000317000
2016-07-2100
2016-07-20317.00317.00316.00316.0040001266000
2016-07-19318.00318.00316.00316.002000634000
2016-07-15316.00318.00316.00316.0070002215000
2016-07-14317.00317.00316.00316.0040001267000
2016-07-13316.00316.00316.00316.001000316000
2016-07-12316.00316.00316.00316.001000316000
2016-07-11314.00314.00314.00314.002000628000
2016-07-08314.00314.00314.00314.002000628000
2016-07-07315.00315.00314.00314.003000944000
2016-07-06316.00316.00315.00315.003000947000
2016-07-05315.00317.00315.00317.0090002838000
2016-07-04314.00318.00314.00318.0080002528000
2016-07-01314.00314.00312.00312.0050001567000
2016-06-30312.00313.00312.00313.002000625000
2016-06-29308.00313.00308.00313.0060001856000
2016-06-28308.00309.00305.00309.0050001537000
2016-06-27302.00308.00302.00308.0090002736000
2016-06-24310.00310.00300.00303.00150004573000
2016-06-23312.00312.00311.00311.003000935000
2016-06-22314.00315.00314.00315.002000629000
2016-06-21314.00314.00312.00314.0040001252000
2016-06-20313.00314.00313.00314.0050001566000
2016-06-17314.00314.00314.00314.001000314000
2016-06-16312.00312.00312.00312.002000624000
2016-06-15319.00319.00315.00315.00150004781000
2016-06-14312.00312.00312.00312.0050001560000
2016-06-13316.00317.00315.00315.0040001265000
2016-06-10318.00318.00316.00316.002000634000
2016-06-09318.00318.00316.00317.003000951000
2016-06-08315.00315.00315.00315.0040001260000
2016-06-0700
2016-06-06315.00315.00315.00315.002000630000
2016-06-03316.00316.00315.00315.0040001261000
2016-06-02318.00319.00316.00316.0070002221000
2016-06-01318.00318.00318.00318.002000636000
2016-05-31317.00318.00317.00318.0040001271000
2016-05-30315.00316.00315.00316.0040001261000
2016-05-27314.00314.00314.00314.003000942000
2016-05-26310.00310.00310.00310.001000310000
2016-05-25312.00312.00311.00311.002000623000
2016-05-24309.00310.00309.00310.0040001238000
2016-05-2300
2016-05-20310.00310.00309.00309.003000928000
2016-05-1900
2016-05-18313.00313.00310.00310.0070002185000
2016-05-17312.00312.00312.00312.002000624000
2016-05-16317.00317.00317.00317.0040001268000
2016-05-13316.00317.00316.00317.003000949000
2016-05-12312.00315.00312.00315.003000939000
2016-05-1100
2016-05-10315.00315.00312.00312.0040001254000
2016-05-09310.00310.00310.00310.002000620000
2016-05-06306.00309.00306.00309.0040001229000
2016-05-02312.00312.00306.00306.0090002782000
2016-04-28312.00312.00312.00312.002000624000
2016-04-27316.00317.00316.00316.0040001266000
2016-04-2600
2016-04-25310.00310.00308.00308.0040001236000
2016-04-22304.00306.00302.00305.0050001522000
2016-04-21320.00320.00300.00301.00300009112000
2016-04-20317.00320.00296.00320.004400013558000
2016-04-19320.00322.00307.00321.003900012311000
2016-04-18303.00313.00303.00306.00140004309000
2016-04-15305.00305.00302.00305.0070002132000
2016-04-14304.00305.00304.00305.003000913000
2016-04-13300.00302.00300.00302.003000903000
2016-04-12300.00300.00300.00300.001000300000
2016-04-11298.00299.00298.00299.002000597000
2016-04-0800
2016-04-07300.00300.00299.00299.003000899000
2016-04-06295.00295.00295.00295.001000295000
2016-04-05299.00299.00296.00296.003000892000
2016-04-04296.00296.00296.00296.002000592000
2016-04-01302.00303.00301.00301.0040001207000
2016-03-31302.00303.00301.00302.0080002417000
2016-03-30300.00300.00300.00300.002000600000
2016-03-29297.00297.00297.00297.001000297000
2016-03-28298.00298.00295.00295.0060001782000
2016-03-25296.00296.00294.00294.0060001769000
2016-03-24296.00296.00296.00296.001000296000
2016-03-23294.00294.00294.00294.001000294000
2016-03-22294.00294.00294.00294.001000294000
2016-03-18294.00294.00294.00294.002000588000
2016-03-17294.00295.00294.00295.003000884000
2016-03-1600
2016-03-15299.00299.00296.00299.0070002088000
2016-03-14297.00299.00297.00299.0040001192000
2016-03-11294.00295.00294.00295.0040001178000
2016-03-10296.00296.00296.00296.001000296000
2016-03-09296.00297.00296.00297.003000889000
2016-03-08297.00297.00297.00297.001000297000
2016-03-07297.00297.00297.00297.001000297000
2016-03-04293.00295.00293.00295.0040001175000
2016-03-03290.00293.00290.00293.002000583000
2016-03-02291.00291.00291.00291.003000873000
2016-03-01292.00292.00292.00292.001000292000
2016-02-29292.00292.00292.00292.003000876000
2016-02-26289.00291.00289.00291.00100002896000
2016-02-25287.00292.00287.00290.00130003770000
2016-02-24301.00305.00301.00304.00170005148000
2016-02-23301.00304.00301.00304.0050001512000
2016-02-22301.00301.00300.00301.0040001203000
2016-02-19301.00301.00300.00301.0080002407000
2016-02-18301.00301.00301.00301.0060001806000
2016-02-17300.00302.00300.00301.0060001804000
2016-02-16301.00302.00300.00300.00120003609000
2016-02-15304.00305.00300.00300.0070002117000
2016-02-12303.00303.00300.00301.00110003314000
2016-02-10315.00315.00308.00308.002000623000
2016-02-09309.00316.00308.00316.0060001869000
2016-02-08310.00317.00310.00317.0090002805000
2016-02-05314.00314.00314.00314.003000942000
2016-02-04319.00319.00315.00315.003000949000
2016-02-03320.00320.00319.00319.0040001278000
2016-02-02321.00321.00321.00321.003000963000
2016-02-01320.00323.00320.00323.0050001608000
2016-01-29314.00318.00314.00318.0080002521000
2016-01-2800
2016-01-27309.00313.00309.00312.00110003425000
2016-01-26305.00312.00300.00312.0060001826000
2016-01-25302.00311.00302.00311.0070002134000
2016-01-22299.00305.00299.00300.0050001508000
2016-01-21300.00310.00299.00299.0080002430000
2016-01-20310.00310.00305.00305.0040001231000
2016-01-19315.00318.00315.00318.002000633000
2016-01-18310.00318.00310.00318.002000628000
2016-01-15310.00321.00310.00321.0040001251000
2016-01-14320.00320.00306.00310.00120003770000
2016-01-13319.00320.00318.00320.0080002547000
2016-01-12328.00328.00319.00319.0080002576000
2016-01-08328.00328.00328.00328.001000328000
2016-01-07324.00328.00324.00328.003000976000
2016-01-06328.00328.00326.00326.003000982000
2016-01-05327.00328.00327.00328.0060001965000
2016-01-04323.00327.00323.00323.0080002590000
2015-12-30318.00320.00318.00320.0040001278000
2015-12-29318.00318.00318.00318.001000318000
2015-12-28316.00319.00316.00319.0060001905000
2015-12-25315.00315.00313.00313.0050001569000
2015-12-24315.00315.00314.00315.0050001573000
2015-12-22312.00316.00312.00316.003000942000
2015-12-21315.00315.00312.00312.0040001255000
2015-12-1800
2015-12-17312.00319.00312.00319.0060001890000
2015-12-1600
2015-12-15318.00318.00318.00318.003000954000
2015-12-14315.00318.00311.00318.0090002829000
2015-12-11318.00320.00318.00320.0040001276000
2015-12-10329.00329.00312.00318.00120003821000
2015-12-09329.00329.00329.00329.001000329000
2015-12-08330.00330.00330.00330.002000660000
2015-12-0700
2015-12-04331.00331.00329.00329.0070002315000
2015-12-03331.00331.00330.00331.0060001984000

   ※ 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