[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 
2016-12-02924.00945.00890.00896.00131900120556000
2016-12-01810.00969.00810.00969.00120600115231700
2016-11-30827.00827.00810.00819.0090007375600
2016-11-29825.00825.00810.00822.0093007597200
2016-11-28826.00826.00803.00825.0064005252200
2016-11-25835.00835.00800.00826.001840014919900
2016-11-24833.00836.00820.00820.0086007118700
2016-11-22850.00850.00831.00835.0094007910000
2016-11-21836.00846.00830.00831.0072006000400
2016-11-18874.00879.00830.00839.002850024228600
2016-11-17862.00875.00862.00865.0023001996000
2016-11-16889.00905.00850.00860.002540022042200
2016-11-15920.00927.00872.00885.003730033566800
2016-11-14798.00910.00792.00900.005700049954900
2016-11-11810.00810.00782.00807.0076006127300
2016-11-10800.00813.00795.00811.00111008960700
2016-11-09766.00812.00755.00761.00124009662200
2016-11-08805.00819.00762.00765.0061004878900
2016-11-07818.00820.00801.00814.0072005864300
2016-11-04750.00804.00750.00780.001560011794700
2016-11-02807.00807.00752.00762.001620012629700
2016-11-01820.00820.00810.00811.0030002445400
2016-10-31818.00838.00810.00824.0088007196000
2016-10-28834.00838.00828.00833.0055004581200
2016-10-27840.00842.00832.00834.0044003684200
2016-10-26838.00845.00832.00833.0023001929100
2016-10-25843.00850.00831.00838.0051004287000
2016-10-24850.00855.00841.00843.0030002539200
2016-10-21840.00840.00830.00835.0058004853600
2016-10-20821.00860.00820.00830.001450012059200
2016-10-19843.00867.00824.00836.0060005081200
2016-10-18853.00867.00835.00851.0064005467500
2016-10-17868.00868.00851.00853.001290011027000
2016-10-14851.00860.00830.00843.0085007147700
2016-10-13865.00869.00850.00852.0097008305600
2016-10-12861.00870.00859.00859.0051004395500
2016-10-11889.00889.00864.00864.0086007474600
2016-10-07871.00883.00863.00875.001560013539800
2016-10-06881.00900.00881.00886.00110009766000
2016-10-05900.00900.00890.00894.0052004653500
2016-10-04901.00909.00880.00895.001210010753300
2016-10-03910.00915.00900.00901.001600014474100
2016-09-30914.00930.00903.00908.001530014035600
2016-09-29940.00951.00900.00915.003140028906200
2016-09-28937.00960.00937.00937.0081007670300
2016-09-27950.00964.00945.00946.0094008925100
2016-09-26966.00969.00950.00950.001650015873000
2016-09-23958.00966.00937.00951.0079007536600
2016-09-21934.00968.00920.00946.001290012147200
2016-09-20939.00954.00935.00945.001080010171900
2016-09-16956.00974.00940.00954.001520014444000
2016-09-15970.00982.00950.00964.0087008390200
2016-09-14973.001010.00971.00974.001920018893000
2016-09-13984.001000.00958.00971.002320022648100
2016-09-12960.001050.00950.00977.007260073175900
2016-09-09964.00979.00964.00971.0050004845200
2016-09-08984.00986.00970.00970.0052005087500
2016-09-07977.00989.00967.00980.001270012429500
2016-09-06977.00989.00966.00979.001140011136400
2016-09-05991.001035.00950.00992.007950079257000
2016-09-02967.00988.00963.00976.0040003896000
2016-09-01962.00981.00960.00967.001110010748500
2016-08-311025.001025.00960.00975.003050030209300
2016-08-30950.001095.00944.001031.00101700107067500
2016-08-29916.00955.00916.00945.0044004162800
2016-08-26976.00976.00926.00931.0058005479300
2016-08-25977.00977.00951.00975.0042004031200
2016-08-24973.00977.00950.00975.0065006258900
2016-08-23965.00978.00950.00960.0042004042500
2016-08-22942.00950.00920.00950.0056005258800
2016-08-19925.00935.00920.00927.001310012134000
2016-08-18988.00989.00955.00955.001710016668100
2016-08-171010.001012.00990.00990.0080008026200
2016-08-161015.001035.001003.001005.001380013962100
2016-08-151043.001059.001004.001032.001340013737300
2016-08-121017.001080.001017.001073.001140012008600
2016-08-101035.001041.001020.001038.001020010550000
2016-08-091000.001021.00995.001008.0094009475700
2016-08-081012.001015.00990.001000.001180011816200
2016-08-051004.001024.001002.001004.001150011625900
2016-08-041001.001020.00993.001013.001340013494100
2016-08-031112.001112.001011.001011.003340035143400
2016-08-02991.001141.00987.001083.00182500200045400
2016-08-011004.001004.00976.00991.0027002673500
2016-07-29966.001008.00952.001007.001570015246700
2016-07-28986.001000.00954.00971.001600015593600
2016-07-271004.001005.00980.00986.001140011272300
2016-07-261022.001026.00992.00996.002760027798500
2016-07-251045.001073.001000.001040.003590036984800
2016-07-221111.001111.001047.001065.004180044695000
2016-07-211281.001292.001117.001128.00235300286604600
2016-07-201125.001125.001125.001125.0041004612500
2016-07-191024.001052.00955.00975.005750057072800
2016-07-151200.001200.001038.001078.006240068834400
2016-07-141176.001267.001160.001215.006390077957500
2016-07-131160.001168.001133.001154.002600029961600
2016-07-121144.001157.001124.001151.002040023374100
2016-07-111136.001146.001101.001115.002590029068500
2016-07-081120.001120.001048.001097.001940020924200
2016-07-071164.001166.001110.001119.002420027489500
2016-07-061207.001207.001130.001165.002770031994100
2016-07-051256.001258.001185.001186.002540030923700
2016-07-041248.001265.001235.001236.002570032109100
2016-07-011260.001275.001218.001235.003870048216600
2016-06-301182.001266.001159.001200.006990085101000
2016-06-291170.001290.001101.001183.00123300147936700
2016-06-281055.001179.001045.001122.005550061574100
2016-06-271050.001165.001015.001134.005900064255500
2016-06-241165.001171.00876.001020.008420084834000
2016-06-231060.001100.001052.001075.002780029647000
2016-06-221104.001119.001073.001094.002500027375600
2016-06-211125.001155.001099.001124.002460027736200
2016-06-201102.001180.001095.001120.005590063016000
2016-06-171170.001210.001115.001124.005280060635800
2016-06-161245.001295.001120.001161.008350099008300
2016-06-151235.001338.001180.001266.00125800158498300
2016-06-141421.001445.001226.001236.00202700262353300
2016-06-131561.001608.001482.001510.00272700419672700
2016-06-101440.001670.001438.001670.007335001176239300
2016-06-091430.001438.001280.001370.00122900170376900
2016-06-081390.001419.001352.001419.0082400113868700
2016-06-071301.001389.001300.001371.006660089636700
2016-06-061251.001330.001202.001330.0082800104740900
2016-06-031338.001339.001234.001245.006770086663200
2016-06-021342.001410.001286.001325.00106200142521800
2016-06-011564.001576.001344.001402.00302100444716600
2016-05-311251.001429.001237.001344.00269700359618200
2016-05-301250.001288.001218.001259.0082200102340200
2016-05-271300.001304.001205.001257.00149100185870800
2016-05-261330.001459.001280.001324.00376400511056700
2016-05-251646.001647.001431.001520.0011748001841754600
2016-05-241540.001560.001313.001347.008912001330330900
2016-05-231214.001320.001170.001260.00235000289114600
2016-05-201053.001134.001025.001094.00204100219528900
2016-05-191027.001143.001023.001143.00139200154835700
2016-05-181151.001191.00952.00993.00241000255110500
2016-05-171285.001345.001148.001200.00337000418378600
2016-05-161435.001435.001413.001435.00167900240888400
2016-05-131426.001426.001113.001135.00507700646324300
2016-05-121236.001396.001230.001396.00649300869386100
2016-05-111013.001096.001011.001096.006960072911200
2016-05-101036.001140.00923.00946.00568300576625100
2016-05-091319.001319.001185.001186.008032001036840700
2016-05-061019.001019.001019.001019.003200032608000
2016-05-02734.00869.00713.00869.00874400697547200
2016-04-28626.00719.00605.00719.008110053509400
2016-04-27625.00625.00612.00619.0061003771700
2016-04-26654.00654.00616.00618.00147009233900
2016-04-25651.00652.00644.00644.0049003176700
2016-04-22655.00664.00647.00649.0095006200900
2016-04-21669.00669.00646.00652.00113007418800
2016-04-20670.00670.00652.00654.0060003967400
2016-04-19653.00663.00653.00653.0044002892600
2016-04-18650.00669.00637.00645.00102006631400
2016-04-15670.00672.00631.00650.00102006677200
2016-04-14684.00695.00670.00670.00106007247100
2016-04-13666.00684.00652.00679.00104006955200
2016-04-12650.00665.00640.00656.0036002349500
2016-04-11657.00657.00635.00650.0034002195400
2016-04-08617.00650.00617.00629.0075004788300
2016-04-07643.00643.00621.00627.0044002760700
2016-04-06610.00694.00600.00634.00131008357300
2016-04-05665.00665.00617.00617.00136008632700
2016-04-04651.00668.00649.00665.00127008369900
2016-04-01690.00691.00655.00655.002520016833900
2016-03-31715.00715.00688.00690.0062004338500
2016-03-30710.00738.00700.00715.002680019131400
2016-03-29670.00709.00667.00688.0087005928900
2016-03-28670.00684.00655.00670.00124008272700
2016-03-25694.00694.00667.00667.00124008387300
2016-03-24700.00710.00691.00701.0038002652800
2016-03-23698.00708.00691.00691.0059004112300
2016-03-22710.00727.00670.00689.002450016837500
2016-03-18730.00731.00705.00710.001670011994900
2016-03-17761.00775.00720.00740.00131009756200
2016-03-16788.00788.00742.00767.005120039456500
2016-03-15714.00770.00711.00758.007110052306100
2016-03-14669.00709.00669.00697.00113007776000
2016-03-11640.00661.00630.00651.0044002842000
2016-03-10632.00650.00630.00633.00100006411700
2016-03-09638.00645.00615.00622.00100006260300
2016-03-08669.00670.00612.00638.00138008774700
2016-03-07659.00672.00649.00670.0051003375300
2016-03-04615.00665.00615.00660.003550022882200
2016-03-03593.00621.00593.00612.00163009879800
2016-03-02609.00610.00591.00600.001770010677400
2016-03-01590.00596.00583.00583.0055003236200
2016-02-29599.00605.00588.00595.00162009626900
2016-02-26600.00610.00582.00598.001910011403300
2016-02-25578.00609.00578.00601.00127007571500
2016-02-24570.00610.00568.00580.00123007175100
2016-02-23590.00603.00576.00586.00142008375000
2016-02-22589.00627.00586.00586.002270013715500
2016-02-19560.00580.00558.00579.00138007789400
2016-02-18564.00577.00556.00570.00173009807100
2016-02-17573.00590.00537.00554.003180017923500
2016-02-16549.00590.00540.00563.003620020475400
2016-02-15546.00590.00530.00543.004780026357800
2016-02-12550.00615.00513.00556.006210034391500
2016-02-10615.00620.00550.00572.003960022681300
2016-02-09614.00639.00595.00595.002540015485300
2016-02-08626.00675.00594.00647.002140013625900
2016-02-05655.00660.00617.00626.00147009283100
2016-02-04688.00688.00642.00663.002770018391200
2016-02-03726.00726.00685.00691.00101007056300
2016-02-02725.00749.00716.00716.00131009522400
2016-02-01747.00763.00734.00735.00126009394300
2016-01-29742.00754.00712.00747.003410024812700
2016-01-28741.00775.00732.00745.002290017215600
2016-01-27763.00779.00705.00762.003130023102500
2016-01-26709.00795.00709.00757.004210031717700
2016-01-25718.00740.00670.00737.004030028858400
2016-01-22635.00695.00627.00683.006280041963200
2016-01-21681.00720.00585.00595.008450053856500
2016-01-20749.00763.00675.00684.00136009787300
2016-01-19705.00755.00705.00750.00118008690500
2016-01-18696.00750.00663.00720.002650018456100
2016-01-15795.00812.00734.00751.002810022186900
2016-01-14783.00783.00750.00778.001880014396400
2016-01-13747.00796.00744.00796.00119009145200
2016-01-12776.00842.00674.00734.006550050305700
2016-01-08751.00787.00746.00776.001550011957100
2016-01-07762.00764.00745.00751.001860014044400
2016-01-06814.00814.00761.00771.002770021502300
2016-01-05819.00819.00792.00803.002340018799400
2016-01-04783.00820.00771.00819.005590044706800
2015-12-30768.00779.00750.00764.001820013892900
2015-12-29757.00794.00757.00761.002660020415800
2015-12-28751.00796.00745.00779.003230024910400
2015-12-25713.00740.00713.00725.003090022350700
2015-12-24786.00786.00706.00706.009900073526600
2015-12-22823.00830.00779.00780.007000056329400
2015-12-21780.00870.00775.00835.007890064680100
2015-12-18818.00823.00793.00795.009780078923200
2015-12-17785.00848.00777.00835.00186400151842200
2015-12-16786.00806.00752.00755.0011460089143300
2015-12-15769.00882.00753.00796.00383700317344100
2015-12-14763.00797.00723.00782.0012350093314600
2015-12-11823.00839.00771.00801.00139900112659200
2015-12-10817.00818.00788.00802.00176500141662000
2015-12-09865.00870.00830.00846.00184100155684600
2015-12-08934.001015.00905.00910.00321000307965400
2015-12-07928.00948.00888.00930.008770080532300
2015-12-04921.00930.00894.00907.009280084241100
2015-12-031010.001010.00912.00948.00127400121294200
2015-12-02995.001053.00961.001010.00175400176316200
2015-12-011046.001046.00978.001010.00103200103305800
2015-11-301060.001077.001015.001046.00133200138920600
2015-11-271085.001085.001004.001015.007610078266300
2015-11-261050.001140.001037.001085.009240099795700

   ※ 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