[1378 東証2部] 雪国まいたけ 日足 時系列データ

[1378 東証2部] 雪国まいたけ (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-06-15244.00244.00243.00244.004120010024700
2015-06-12243.00244.00243.00243.007870019126200
2015-06-11243.00244.00243.00243.00168004082700
2015-06-10243.00244.00243.00243.00302007343900
2015-06-09243.00243.00243.00243.00389009452700
2015-06-08243.00243.00243.00243.00332008067600
2015-06-05243.00244.00243.00243.00188004569000
2015-06-04243.00244.00243.00243.00132003209700
2015-06-03243.00244.00243.00243.00277006734300
2015-06-02243.00244.00243.00243.006770016452200
2015-06-01243.00244.00243.00243.007160017403400
2015-05-29243.00244.00243.00243.00135003283100
2015-05-28243.00244.00243.00243.00127003087800
2015-05-27243.00243.00243.00243.00389009452700
2015-05-26243.00244.00243.00243.00375009118700
2015-05-25243.00244.00243.00243.005430013195000
2015-05-22243.00243.00243.00243.00371009015300
2015-05-21243.00243.00243.00243.00375009112500
2015-05-20243.00244.00243.00243.006670016208200
2015-05-19243.00243.00243.00243.006330015381900
2015-05-18243.00244.00243.00243.0013870033705400
2015-05-15243.00244.00243.00243.006540015900800
2015-05-14243.00244.00243.00243.00153003718100
2015-05-13244.00244.00243.00243.00184004476700
2015-05-12243.00244.00243.00244.0014510035282500
2015-05-11243.00244.00242.00243.0017240041899000
2015-05-08243.00244.00243.00243.00279006780800
2015-05-07243.00244.00243.00243.004780011616400
2015-05-01243.00244.00243.00243.005550013486800
2015-04-30244.00244.00243.00243.00116002822100
2015-04-28243.00244.00243.00243.00350008510100
2015-04-27242.00243.00242.00242.00314007603200
2015-04-24242.00243.00242.00242.00210005083400
2015-04-23243.00243.00242.00242.004550011023700
2015-04-22243.00243.00242.00242.00319007723400
2015-04-21242.00243.00242.00243.007320017778600
2015-04-20242.00243.00242.00242.007360017811500
2015-04-17243.00243.00242.00242.0095002301900
2015-04-16242.00243.00242.00242.00194004695300
2015-04-15242.00243.00242.00242.004280010365200
2015-04-14243.00243.00242.00242.0031430076065200
2015-04-13244.00244.00242.00242.00385009372600
2015-04-10242.00244.00242.00242.007190017434600
2015-04-09242.00243.00242.00242.005510013340400
2015-04-08244.00245.00242.00243.0021100051226600
2015-04-07242.00246.00242.00244.0019420047211600
2015-04-06242.00243.00242.00242.006770016385900
2015-04-03245.00245.00242.00242.0010660026025300
2015-04-02245.00246.00245.00246.0015370037681600
2015-04-01245.00246.00245.00245.0019470047822100
2015-03-31245.00246.00245.00245.0018630045771900
2015-03-30244.00247.00244.00247.0025550062795000
2015-03-27245.00247.00245.00247.0012210030015900
2015-03-26244.00246.00244.00245.0028150069083100
2015-03-25245.00246.00244.00246.00548100134516700
2015-03-24246.00247.00245.00246.00409600100733700
2015-03-23245.00247.00244.00246.0017430042800700
2015-03-20244.00247.00244.00246.00481700117946100
2015-03-19244.00245.00244.00244.0013420032746000
2015-03-18244.00245.00244.00245.008770021408100
2015-03-17245.00245.00244.00244.0024200059237500
2015-03-16245.00246.00245.00246.0012080029616800
2015-03-13246.00247.00246.00246.0029760073287700
2015-03-12246.00247.00246.00246.0028290069608000
2015-03-11246.00247.00246.00246.0020400050186200
2015-03-10248.00248.00245.00246.00538200132613500
2015-03-09248.00249.00247.00248.0034890086526200
2015-03-06249.00250.00248.00249.0037150092505600
2015-03-05249.00250.00249.00249.0027260067930800
2015-03-04248.00250.00248.00248.00740500184162200
2015-03-03248.00250.00248.00248.00537500133639000
2015-03-02249.00250.00247.00249.00927100230646600
2015-02-27248.00250.00247.00248.00560500139190800
2015-02-26247.00249.00247.00249.001143800283031500
2015-02-25248.00250.00245.00246.001248600308633700
2015-02-24278.00279.00252.00256.002535400668451200
2015-02-23245.00287.00244.00282.0097213002624524800
2015-02-20211.00211.00207.00207.004850010195600
2015-02-19205.00211.00205.00211.009890020678400
2015-02-18207.00207.00204.00204.005120010502800
2015-02-17206.00207.00206.00206.0060001238600
2015-02-16204.00208.00203.00205.00361007457100
2015-02-13205.00207.00200.00204.00453009194700
2015-02-12207.00207.00204.00206.005120010507700
2015-02-10209.00209.00207.00207.00282005880100
2015-02-09207.00208.00206.00208.00134002778800
2015-02-06208.00208.00206.00207.0066001368200
2015-02-05208.00209.00205.00205.00141002920500
2015-02-04206.00208.00205.00208.00178003679200
2015-02-03206.00210.00204.00206.00205004236400
2015-02-02208.00209.00203.00203.004960010153500
2015-01-30209.00209.00206.00208.00267005535400
2015-01-29206.00208.00206.00207.0051001054100
2015-01-28206.00208.00205.00206.00116002399700
2015-01-27207.00209.00206.00206.0079001639500
2015-01-26208.00209.00206.00207.00142002949400
2015-01-23207.00208.00206.00208.00110002281700
2015-01-22206.00208.00206.00207.0096001982400
2015-01-21208.00209.00204.00204.00110002259300
2015-01-20209.00209.00204.00207.00189003909600
2015-01-19207.00208.00205.00207.00169003498900
2015-01-16204.00208.00204.00205.00227004649100
2015-01-15207.00210.00206.00209.00422008819200
2015-01-14205.00207.00204.00207.00121002486400
2015-01-13207.00207.00206.00206.0078001612500
2015-01-09207.00209.00206.00206.00125002593300
2015-01-08205.00206.00205.00206.00284005837500
2015-01-07206.00207.00204.00204.00227004657000
2015-01-06209.00209.00207.00208.0087001808300
2015-01-05210.00210.00207.00209.005780012131000
2014-12-30209.00212.00207.00209.00329006882200
2014-12-29205.00208.00204.00208.00224004616000
2014-12-26204.00204.00200.00204.006540013227500
2014-12-25204.00204.00202.00202.005730011640200
2014-12-24206.00207.00204.00204.00435008933900
2014-12-22208.00208.00205.00205.00326006722900
2014-12-19208.00209.00205.00207.00446009223200
2014-12-18207.00210.00206.00208.00395008207600
2014-12-17208.00209.00207.00209.0094001954800
2014-12-16210.00210.00207.00208.00206004293000
2014-12-15210.00211.00209.00210.00235004926400
2014-12-12210.00212.00210.00211.00155003262900
2014-12-11209.00212.00208.00209.00121002539000
2014-12-10209.00210.00208.00209.00255005332100
2014-12-09212.00212.00209.00209.00143003002600
2014-12-08214.00214.00209.00209.005800012221900
2014-12-05210.00214.00210.00213.00142003012400
2014-12-04212.00216.00209.00212.005660012010900
2014-12-03213.00214.00210.00212.005170010954200
2014-12-02214.00215.00212.00213.00344007354600
2014-12-01216.00216.00213.00213.00254005451100
2014-11-28215.00216.00212.00214.00376008054500
2014-11-27211.00215.00210.00214.00282006000200
2014-11-26207.00212.00206.00209.00336007037800
2014-11-25208.00210.00206.00209.00414008642000
2014-11-21206.00208.00204.00206.00338006955100
2014-11-20206.00207.00205.00206.00187003854500
2014-11-19207.00207.00205.00206.00177003635400
2014-11-18206.00207.00205.00205.0087001790600
2014-11-17207.00207.00205.00206.0088001813500
2014-11-14207.00209.00205.00206.00242005009500
2014-11-13208.00209.00206.00207.00195004044300
2014-11-12208.00209.00207.00208.00197004091200
2014-11-11208.00209.00208.00208.00173003600900
2014-11-10207.00209.00207.00208.00195004059900
2014-11-07207.00208.00206.00208.00126002605500
2014-11-06205.00209.00205.00207.00140002894100
2014-11-05205.00206.00205.00205.0087001787700
2014-11-04206.00208.00203.00205.00361007419500
2014-10-31208.00208.00206.00207.0087001798700
2014-10-30208.00208.00206.00207.00130002691600
2014-10-29205.00207.00205.00206.0092001894000
2014-10-28206.00207.00206.00206.0070001442400
2014-10-27207.00207.00204.00207.00359007378800
2014-10-24207.00208.00207.00207.002900601300
2014-10-23207.00208.00207.00207.004100851000
2014-10-22209.00209.00208.00208.00118002461500
2014-10-21209.00210.00209.00210.0059001234800
2014-10-20213.00213.00209.00210.00103002181100
2014-10-17207.00208.00207.00207.0080001656800
2014-10-16207.00212.00207.00207.00114002373000
2014-10-15210.00211.00208.00211.00283005922000
2014-10-14212.00212.00210.00212.00133002810100
2014-10-10215.00216.00213.00214.00155003318200
2014-10-09215.00216.00215.00216.002100451700
2014-10-08215.00216.00215.00216.00107002302200
2014-10-07216.00218.00215.00216.00117002529300
2014-10-06218.00219.00215.00216.00274005930000
2014-10-03218.00219.00217.00219.00290006321700
2014-10-02219.00219.00218.00219.00126002754100
2014-10-01221.00221.00219.00220.00134002945700
2014-09-30220.00221.00220.00221.0086001893200
2014-09-29221.00221.00220.00220.00122002689000
2014-09-26220.00221.00220.00221.0056001233100
2014-09-25219.00221.00218.00221.0093002039300
2014-09-24220.00220.00219.00219.00152003337800
2014-09-22219.00221.00218.00220.00240005271500
2014-09-19220.00220.00218.00218.00206004513100
2014-09-18218.00220.00218.00219.0084001837000
2014-09-17219.00220.00218.00218.0072001573700
2014-09-16218.00220.00218.00219.00389008523100
2014-09-12219.00220.00218.00218.00150003284200
2014-09-11221.00221.00219.00219.0056001229600
2014-09-10220.00220.00219.00219.0059001296700
2014-09-09220.00222.00220.00220.00136003006100
2014-09-08219.00221.00218.00220.00174003807700
2014-09-05221.00221.00219.00220.0092002024200
2014-09-04220.00220.00219.00219.00241005293400
2014-09-03222.00223.00220.00221.00163003607200
2014-09-02221.00222.00220.00222.0089001966200
2014-09-01221.00222.00219.00221.00244005392900
2014-08-29217.00223.00217.00222.005060011167100
2014-08-28215.00221.00215.00218.006360013923700
2014-08-27218.00219.00216.00216.00213004625600
2014-08-26216.00220.00215.00220.008090017645500
2014-08-25215.00217.00215.00216.00287006192300
2014-08-22216.00216.00214.00216.00274005901800
2014-08-21215.00217.00214.00215.00226004855500
2014-08-20215.00216.00215.00215.00210004517200
2014-08-19215.00216.00214.00215.00198004262700
2014-08-18216.00216.00214.00215.00416008940000
2014-08-15217.00218.00216.00216.00137002970300
2014-08-14216.00218.00216.00217.00104002253500
2014-08-13217.00218.00216.00217.0098002123900
2014-08-12216.00221.00216.00218.00219004772600
2014-08-11216.00218.00215.00218.00240005188100
2014-08-08217.00219.00215.00215.004850010487400
2014-08-07218.00220.00217.00218.00241005257100
2014-08-06219.00220.00218.00218.00236005163100
2014-08-05220.00221.00219.00221.00176003872900
2014-08-04220.00224.00220.00222.00287006356700
2014-08-01220.00222.00218.00222.00426009363200
2014-07-31223.00223.00220.00220.00199004412600
2014-07-30221.00222.00220.00221.00183004042100
2014-07-29220.00221.00220.00221.0086001896400
2014-07-28220.00222.00220.00220.00120002643900
2014-07-25221.00222.00220.00220.00107002362900
2014-07-24220.00221.00220.00220.00238005239500
2014-07-23220.00221.00220.00221.0089001961700
2014-07-22221.00222.00221.00222.00158003493100
2014-07-18221.00222.00221.00222.00115002544800
2014-07-17222.00223.00222.00223.00130002894200
2014-07-16222.00225.00222.00223.00214004765300
2014-07-15225.00225.00221.00221.00262005848500
2014-07-14221.00225.00220.00223.00302006717300
2014-07-11220.00222.00220.00222.00352007791400
2014-07-10220.00221.00220.00220.00236005199800
2014-07-09221.00221.00220.00220.00335007381200
2014-07-08221.00222.00220.00221.00189004172700
2014-07-07221.00222.00220.00220.004580010139600
2014-07-04221.00222.00220.00220.00310006850400
2014-07-03221.00223.00221.00221.00439009745800
2014-07-02222.00223.00220.00221.004920010895300
2014-07-01222.00223.00221.00223.00313006958100
2014-06-30219.00224.00219.00222.005090011218400
2014-06-27224.00225.00220.00220.005350011841900
2014-06-26223.00225.00223.00224.00148003320800
2014-06-25225.00225.00222.00223.00143003197900
2014-06-24222.00225.00222.00225.00344007659100
2014-06-23224.00226.00222.00224.00190004251100
2014-06-20224.00224.00222.00223.00145003238000
2014-06-19222.00224.00221.00224.00230005117400
2014-06-18222.00224.00222.00223.00102002270200
2014-06-17221.00222.00220.00222.00252005569800
2014-06-16223.00224.00222.00224.00190004237300
2014-06-13222.00223.00220.00222.00138003054600
2014-06-12223.00223.00221.00221.0047001042900
2014-06-11220.00223.00220.00223.00160003536200
2014-06-10225.00225.00221.00222.0055001226600
2014-06-09222.00225.00222.00225.0080001782400

   ※ 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