[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 
2017-02-241133.001150.001133.001140.001150013072900
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
2016-12-08885.00888.00868.00868.0096008404000
2016-12-07905.00912.00865.00870.002490022273000
2016-12-06931.00931.00905.00910.001830016816500
2016-12-05897.00927.00897.00925.002240020427100
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

   ※ 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