[3814 JQグロース] アルファクス・フード・システム 日足 時系列データ

[3814 JQグロース] アルファクス・フード・システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132000.002600.001972.002177.0015285003467197000
2017-12-122150.002321.002010.002100.0026707005978842800
2017-12-111921.001921.001921.001921.002850054748500
2017-12-081240.001521.001220.001521.007070098838900
2017-12-071204.001245.001192.001221.001070013040400
2017-12-061182.001211.001180.001191.0046005505200
2017-12-051227.001227.001177.001178.001260015144600
2017-12-041309.001309.001205.001211.001910023643300
2017-12-011310.001331.001290.001290.00840010995000
2017-11-301304.001310.001286.001300.0072009367600
2017-11-291310.001349.001300.001314.0051006713300
2017-11-281321.001321.001286.001295.00770010015000
2017-11-271369.001386.001287.001318.002400032059400
2017-11-241288.001320.001288.001317.0053006928600
2017-11-221248.001273.001233.001273.0074009311900
2017-11-211243.001255.001230.001248.0050006225700
2017-11-201174.001220.001174.001201.0083009911500
2017-11-171184.001188.001162.001185.0050005890400
2017-11-161115.001170.001098.001156.004270048050900
2017-11-151247.001250.001100.001153.005550064361600
2017-11-141239.001299.001237.001247.003460043251000
2017-11-131448.001455.001269.001269.004580061636400
2017-11-101445.001462.001411.001462.00700010081700
2017-11-091485.001485.001381.001431.001600023381300
2017-11-081415.001489.001413.001469.00880012680200
2017-11-071449.001460.001411.001427.001710024664100
2017-11-061372.001420.001372.001419.001170016347700
2017-11-021354.001371.001354.001364.0054007355600
2017-11-011347.001371.001343.001350.001160015703800
2017-10-311339.001354.001339.001346.0019002552900
2017-10-301318.001375.001318.001359.001940026065800
2017-10-271312.001348.001303.001315.003520046256900
2017-10-261302.001319.001298.001312.00970012689800
2017-10-251348.001385.001289.001292.001880024825900
2017-10-241357.001392.001331.001348.001930026121200
2017-10-231340.001434.001340.001387.001160015917300
2017-10-201355.001362.001341.001343.0071009586100
2017-10-191378.001379.001344.001344.0059008062500
2017-10-181424.001435.001376.001390.001280017931800
2017-10-171426.001440.001409.001411.001180016751900
2017-10-161525.001537.001433.001440.003690054611800
2017-10-131500.001630.001425.001537.0089400137955300
2017-10-121467.001520.001455.001500.001080016199200
2017-10-111497.001497.001460.001479.00710010446500
2017-10-101477.001491.001476.001478.0055008154200
2017-10-061444.001518.001444.001493.00930013736300
2017-10-051493.001493.001451.001459.001780026170700
2017-10-041539.001539.001475.001497.003560053439300
2017-10-031650.001676.001525.001537.005270084061700
2017-10-021750.001755.001678.001678.002800048033300
2017-09-291555.001850.001544.001678.00149100251391200
2017-09-281415.001539.001410.001515.003200046787900
2017-09-271355.001470.001330.001440.005890081418500
2017-09-261322.001323.001291.001307.003400044546100
2017-09-251259.001330.001250.001295.001620020727000
2017-09-221251.001261.001245.001261.0066008268900
2017-09-211242.001265.001223.001265.001450018004800
2017-09-201230.001244.001221.001223.001530018797100
2017-09-191211.001255.001210.001247.001850022727900
2017-09-151174.001245.001174.001200.001900022989300
2017-09-141192.001208.001166.001166.001110013107700
2017-09-131152.001197.001152.001197.001080012671200
2017-09-121178.001178.001131.001160.002870033536400
2017-09-111122.001157.001122.001152.0036004075200
2017-09-081130.001161.001105.001107.0047005338400
2017-09-071123.001164.001123.001130.0066007514100
2017-09-061106.001145.001070.001145.002150023736500
2017-09-051196.001196.001010.001151.005170057718100
2017-09-041191.001225.001176.001210.002890034642800
2017-09-011166.001200.001150.001200.002690031820100
2017-08-311131.001180.001114.001137.001560017722200
2017-08-301146.001170.001128.001134.001780020359100
2017-08-291146.001180.001145.001145.001530017677400
2017-08-281182.001182.001145.001169.004650054819100
2017-08-251143.001153.001124.001138.001910021752900
2017-08-241206.001206.001151.001157.002650031047600
2017-08-231230.001230.001190.001190.001750021088700
2017-08-221229.001233.001218.001220.00930011412100
2017-08-211281.001281.001195.001200.005820072787000
2017-08-181268.001275.001235.001242.001010012655800
2017-08-171321.001321.001265.001275.00960012390800
2017-08-161328.001368.001290.001291.002290030394000
2017-08-151308.001370.001266.001298.002990039033200
2017-08-141287.001322.001241.001248.005150065148000
2017-08-101522.001555.001504.001507.00950014466400
2017-08-091517.001540.001510.001519.0052007898200
2017-08-081555.001555.001509.001517.001430021929200
2017-08-071554.001606.001545.001578.00810012609700
2017-08-041584.001618.001561.001571.001240019646700
2017-08-031617.001631.001611.001617.00840013575900
2017-08-021615.001677.001610.001645.001130018520300
2017-08-011853.001853.001604.001605.004590076594800
2017-07-311820.001837.001796.001825.001480026962800
2017-07-281810.001900.001776.001820.002800051703000
2017-07-271819.001885.001816.001820.002190040351200
2017-07-261764.001938.001764.001825.002950054800500
2017-07-251801.001802.001760.001765.001950034645200
2017-07-241820.001829.001785.001818.001430025860000
2017-07-211897.001900.001778.001829.0062000113495100
2017-07-201580.001945.001567.001777.00175000315946200
2017-07-191508.001560.001508.001545.001000015403200
2017-07-181490.001530.001490.001511.001460022118300
2017-07-141515.001524.001456.001460.001830027219000
2017-07-131587.001589.001524.001538.001960030516100
2017-07-121624.001624.001556.001565.002930046304700
2017-07-111596.001654.001595.001624.003130050987100
2017-07-101580.001630.001570.001600.004080064988600
2017-07-071475.001530.001475.001530.001260018901200
2017-07-061485.001516.001480.001480.001230018371300
2017-07-051444.001561.001434.001500.002810042085800
2017-07-041480.001520.001460.001460.004390065552900
2017-07-031412.001487.001412.001452.002420035130400
2017-06-301406.001412.001385.001412.001610022581300
2017-06-291417.001444.001411.001412.002830040440100
2017-06-281397.001589.001325.001404.00159700228792200
2017-06-271349.001369.001310.001325.001840024726800
2017-06-261290.001346.001272.001325.002230029243900
2017-06-231273.001277.001261.001265.0031003938900
2017-06-221240.001272.001240.001265.002980037703100
2017-06-211273.001284.001251.001256.001320016741500
2017-06-201269.001284.001267.001273.00830010602300
2017-06-191272.001278.001251.001278.001670021181700
2017-06-161215.001232.001215.001223.00830010172900
2017-06-151210.001238.001202.001212.00880010731000
2017-06-141207.001220.001198.001205.00970011705200
2017-06-131229.001239.001181.001206.001330016132300
2017-06-121200.001390.001180.001207.0084400108654200
2017-06-091186.001201.001186.001195.0075008970500
2017-06-081195.001195.001180.001186.00850010093400
2017-06-071197.001197.001175.001183.0058006889600
2017-06-061181.001202.001171.001202.0045005317900
2017-06-051193.001193.001176.001193.0053006279500
2017-06-021201.001202.001192.001199.0051006110200
2017-06-011186.001206.001186.001192.0043005138200
2017-05-311193.001197.001191.001191.0031003697000
2017-05-301207.001207.001202.001206.0019002290900
2017-05-291185.001201.001185.001201.0028003336600
2017-05-261197.001208.001195.001199.0023002759500
2017-05-251197.001200.001194.001200.0019002276400
2017-05-241199.001209.001196.001209.0041004933400
2017-05-231201.001207.001195.001199.0033003962100
2017-05-221207.001207.001200.001207.0037004448500
2017-05-191180.001200.001172.001198.0032003804100
2017-05-181175.001183.001175.001183.0033003890600
2017-05-171176.001215.001176.001205.0080009579700
2017-05-161184.001188.001174.001174.0017002005600
2017-05-151205.001220.001165.001183.001430016997600
2017-05-121206.001228.001206.001227.001320016038300
2017-05-111208.001227.001207.001221.001920023396400
2017-05-101203.001221.001187.001215.002200026528900
2017-05-091199.001213.001175.001200.00960011444300
2017-05-081173.001206.001170.001199.003190037910700
2017-05-021155.001155.001147.001155.0034003917900
2017-05-011140.001157.001132.001157.0029003329100
2017-04-281179.001184.001143.001143.0047005457800
2017-04-271118.001165.001118.001165.00920010528300
2017-04-261122.001135.001111.001132.0052005864600
2017-04-251102.001126.001102.001122.0031003475900
2017-04-241129.001130.001100.001100.0072008009500
2017-04-211131.001150.001121.001129.0063007122800
2017-04-201155.001160.001135.001140.0052005969600
2017-04-191160.001174.001128.001154.002050023633500
2017-04-181152.001260.001122.001196.00104100124377000
2017-04-17986.001299.00985.001152.00103300119032800
2017-04-141018.001035.001002.001002.0037003771000
2017-04-13978.001020.00978.001018.0044004415500
2017-04-121015.001021.001015.001016.0059006001200
2017-04-111028.001028.00995.001017.001230012377100
2017-04-101028.001059.001025.001038.0073007540500
2017-04-071039.001065.001005.001026.0082008432800
2017-04-061121.001125.001006.001020.002860030031300
2017-04-051127.001146.001103.001133.001180013236400
2017-04-041226.001226.001127.001140.002710031711900
2017-04-031198.001217.001198.001210.001580019018000
2017-03-311250.001250.001212.001221.0080009751400
2017-03-301254.001260.001220.001225.001620019922900
2017-03-291229.001250.001216.001250.001120013850700
2017-03-281220.001220.001205.001218.001250015173500
2017-03-271246.001256.001202.001211.003010036681700
2017-03-241315.001337.001240.001256.004340055746800
2017-03-231245.001287.001228.001285.002990037753300
2017-03-221231.001284.001220.001251.004600057777400
2017-03-211240.001280.001216.001280.006150076970200
2017-03-171201.001201.001173.001197.001820021678600
2017-03-161151.001178.001138.001178.001620018732100
2017-03-151191.001193.001150.001155.002430028287800
2017-03-141160.001190.001160.001161.001060012355700
2017-03-131223.001224.001162.001162.003710044298000
2017-03-101180.001240.001170.001240.006200074960500
2017-03-091172.001180.001137.001172.006760078865200
2017-03-081082.001142.001075.001142.003080034292200
2017-03-071111.001114.001080.001082.002230024384500
2017-03-061128.001128.001104.001111.001610017934800
2017-03-031123.001139.001117.001124.002180024470600
2017-03-021122.001170.001122.001153.004220048546900
2017-03-011115.001125.001109.001122.001570017549200
2017-02-281121.001129.001120.001123.001690018997300
2017-02-271131.001140.001119.001126.002230025135800
2017-02-241133.001150.001133.001140.001150013072900
2017-02-231240.001240.001129.001132.006400076141600
2017-02-221121.001242.001121.001150.00123700145088200
2017-02-211160.001182.001112.001112.00110600126646700
2017-02-201122.001136.001101.001111.00111300124371300
2017-02-171245.001315.001125.001169.0010258001265506700
2017-02-16980.001040.00980.001040.00151900155042100
2017-02-15878.00890.00868.00890.00113009905500
2017-02-14892.00896.00876.00889.001530013542800
2017-02-13882.00917.00866.00892.003330029571100
2017-02-10948.00973.00942.00957.004250040801000
2017-02-09924.00950.00923.00943.002080019501500
2017-02-08933.00933.00921.00926.0048004445600
2017-02-07924.00925.00910.00924.00103009422500
2017-02-06915.00930.00915.00918.0059005434100
2017-02-03913.00935.00913.00914.0034003129600
2017-02-02918.00927.00912.00913.0072006610600
2017-02-01931.00940.00911.00922.00101009349600
2017-01-31940.00951.00936.00941.0067006319000
2017-01-30964.00964.00935.00941.001220011576700
2017-01-27925.00960.00912.00950.002670024985900
2017-01-26918.00925.00908.00925.001400012825800
2017-01-25895.00923.00895.00918.003080028110600
2017-01-24861.00927.00861.00885.004050036330700
2017-01-23861.00879.00861.00864.0051004438200
2017-01-20857.00873.00850.00873.001220010487200
2017-01-19870.00870.00858.00863.0042003635900
2017-01-18871.00879.00867.00876.0029002530800
2017-01-17861.00884.00860.00884.001650014492800
2017-01-16874.00874.00856.00869.0056004855000
2017-01-13854.00874.00854.00874.0038003303100
2017-01-12853.00878.00853.00859.0034002933300
2017-01-11861.00866.00856.00861.00900776100
2017-01-10866.00869.00858.00865.0034002935400
2017-01-06870.00875.00855.00867.001350011661000
2017-01-05896.00896.00881.00883.0052004607500
2017-01-04882.00902.00875.00896.001880016769200
2016-12-30840.00878.00840.00867.001340011564300
2016-12-29828.00854.00828.00839.0032002683400
2016-12-28820.00833.00820.00828.0038003138400
2016-12-27831.00831.00823.00826.001220010080500
2016-12-26830.00834.00825.00827.00110009125400
2016-12-22833.00834.00831.00834.00104008661500
2016-12-21833.00851.00833.00836.0073006107700
2016-12-20845.00845.00832.00836.0056004704600
2016-12-19858.00858.00845.00846.0025002123300
2016-12-16875.00875.00851.00855.0067005775100
2016-12-15870.00870.00856.00866.0062005352200
2016-12-14845.00865.00845.00853.0053004503000
2016-12-13836.00855.00836.00843.0073006155500
2016-12-12832.00854.00832.00849.0058004871900
2016-12-09861.00870.00831.00832.001970016635800

   ※ 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