[2001 東証1部] 日本製粉 日足 時系列データ

[2001 東証1部] 日本製粉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171747.001758.001744.001747.005550097117400
2017-08-161746.001755.001742.001746.0074900130977900
2017-08-151743.001760.001736.001752.0097400170596900
2017-08-141741.001749.001731.001732.005190090171500
2017-08-101736.001750.001723.001749.0086000149759000
2017-08-091740.001740.001719.001731.0085500147704400
2017-08-081733.001751.001731.001742.0079100137555400
2017-08-071714.001755.001714.001735.00199700346792000
2017-08-041784.001795.001770.001794.0058800105117400
2017-08-031770.001786.001767.001786.00101200180006200
2017-08-021795.001795.001771.001772.00100900179336200
2017-08-011774.001799.001773.001799.0059400106464100
2017-07-311785.001789.001776.001778.0059900106752400
2017-07-281784.001799.001780.001796.0067100120213100
2017-07-271764.001798.001764.001784.0095100169684100
2017-07-261774.001775.001759.001772.0077100136366000
2017-07-251800.001800.001766.001766.0072700128995600
2017-07-241792.001798.001775.001798.0073500131478400
2017-07-211791.001800.001782.001798.004010071981400
2017-07-201802.001805.001790.001799.0059900107796200
2017-07-191774.001804.001774.001795.0087400156818000
2017-07-181779.001792.001766.001776.0062900111701000
2017-07-141778.001785.001769.001778.0063600113172200
2017-07-131770.001774.001760.001771.0060600107119900
2017-07-121788.001788.001761.001762.0067300119028100
2017-07-111765.001786.001758.001786.0078300139082100
2017-07-101754.001781.001745.001765.00164900290971600
2017-07-071753.001766.001743.001746.0084300147563400
2017-07-061765.001778.001755.001764.0079400140092400
2017-07-051761.001772.001749.001772.0082300144920100
2017-07-041801.001804.001766.001774.00104300185287500
2017-07-031807.001819.001790.001791.0078100140777100
2017-06-301812.001824.001799.001801.00131400237520900
2017-06-291855.001859.001829.001836.0099700183720100
2017-06-281830.001858.001825.001839.00127200234722500
2017-06-271822.001839.001819.001828.0082400150690700
2017-06-261829.001840.001825.001825.005350097870400
2017-06-231847.001847.001828.001836.0088400162260500
2017-06-221845.001853.001835.001843.0077300142582200
2017-06-211844.001861.001844.001844.0080700149310500
2017-06-201835.001854.001822.001851.00140700259675200
2017-06-191844.001844.001821.001826.00124300227470200
2017-06-161808.001863.001792.001863.00246900452634700
2017-06-151796.001812.001790.001800.0083100149723100
2017-06-141811.001821.001796.001796.00109700198003800
2017-06-131798.001822.001798.001815.0069800126728500
2017-06-121791.001807.001789.001803.0088200158780400
2017-06-091783.001808.001782.001790.00141300253057700
2017-06-081811.001823.001793.001795.00133400240890700
2017-06-071818.001827.001803.001811.00126700229821200
2017-06-061828.001829.001792.001803.00143000258285200
2017-06-051801.001824.001787.001814.00108900197136600
2017-06-021800.001823.001791.001811.00234800425252800
2017-06-011760.001796.001751.001796.00128300228502100
2017-05-311750.001760.001742.001756.00242600425415000
2017-05-301755.001761.001736.001753.0069500121623800
2017-05-291744.001759.001741.001757.0079100138621800
2017-05-261750.001760.001738.001742.00113900198885200
2017-05-251742.001762.001741.001750.00104300182817200
2017-05-241753.001753.001730.001734.0071100123573700
2017-05-231726.001744.001726.001734.005340092755300
2017-05-221725.001738.001715.001731.0061000105306600
2017-05-191725.001732.001714.001723.0061800106474700
2017-05-181705.001728.001705.001727.0080800139048900
2017-05-171731.001741.001714.001726.00132800229243500
2017-05-161759.001766.001736.001751.00136400238505800
2017-05-151710.001771.001710.001759.00148700260644700
2017-05-121702.001716.001692.001699.0081900139236200
2017-05-111711.001719.001703.001714.0081500139528700
2017-05-101717.001722.001700.001714.00158100270901300
2017-05-091732.001742.001720.001727.00121000209244600
2017-05-081685.001738.001685.001735.00194100334108200
2017-05-021668.001687.001661.001675.00116400195340300
2017-05-011669.001675.001660.001668.0075200125197000
2017-04-281674.001674.001661.001671.0087800146443000
2017-04-271658.001681.001658.001678.0075700126873600
2017-04-261670.001675.001658.001672.0082400137559300
2017-04-251668.001670.001652.001665.0067100111697900
2017-04-241663.001669.001650.001668.0062200103389600
2017-04-211640.001645.001630.001643.0075000122995800
2017-04-201635.001635.001613.001628.0095800155769900
2017-04-191629.001650.001622.001638.0075000123001000
2017-04-181653.001658.001637.001641.0064200105494200
2017-04-171619.001650.001618.001645.0068900113010900
2017-04-141636.001644.001616.001624.0099100161262600
2017-04-131643.001663.001638.001650.00136700225762200
2017-04-121626.001643.001620.001640.00104100170206900
2017-04-111638.001655.001636.001651.0092800152756800
2017-04-101662.001666.001641.001651.00101900168332800
2017-04-071650.001655.001641.001646.0091400150682000
2017-04-061653.001669.001636.001639.00172900285141300
2017-04-051689.001724.001689.001707.00201500344487700
2017-04-041652.001684.001639.001670.00251000418167200
2017-04-031658.001689.001656.001680.0093000155864800
2017-03-311678.001685.001644.001644.00179300297920700
2017-03-301685.001691.001665.001665.0097900163810700
2017-03-291686.001696.001682.001694.00124100209726000
2017-03-281686.001709.001682.001708.00268600455071100
2017-03-271690.001692.001671.001675.00153300257583900
2017-03-241700.001715.001697.001708.00116600199128800
2017-03-231703.001703.001681.001698.00116100196653200
2017-03-221710.001721.001706.001707.00111600190998200
2017-03-211710.001729.001709.001724.00121200208691500
2017-03-171702.001710.001697.001710.00101500173193700
2017-03-161696.001714.001692.001710.00122400209176500
2017-03-151700.001713.001698.001704.0074000126186000
2017-03-141715.001715.001700.001705.0080700137728900
2017-03-131706.001716.001703.001708.0078500134187000
2017-03-101686.001710.001680.001706.00191400324543200
2017-03-091701.001701.001685.001691.0068000114979900
2017-03-081720.001725.001687.001692.00127200215724700
2017-03-071706.001730.001706.001715.0097700167793800
2017-03-061708.001720.001708.001709.005530094639100
2017-03-031722.001728.001706.001713.0067300115556500
2017-03-021717.001734.001704.001710.00176100301854900
2017-03-011713.001723.001698.001716.0086700148343100
2017-02-281695.001723.001692.001702.0088000150296500
2017-02-271678.001699.001675.001688.00121800205478500
2017-02-241709.001720.001683.001694.00150000254890800
2017-02-231709.001729.001709.001728.0089600154298200
2017-02-221712.001712.001692.001710.0099100168805600
2017-02-211694.001716.001689.001712.0076000129745900
2017-02-201695.001696.001677.001695.004010067752000
2017-02-171676.001694.001676.001693.0074100125181100
2017-02-161674.001683.001667.001677.0078300131314000
2017-02-151681.001694.001673.001679.0090200151580000
2017-02-141685.001690.001662.001662.0089300149724800
2017-02-131668.001687.001668.001676.00108900182789400
2017-02-101665.001665.001638.001650.00126300208283100
2017-02-091640.001652.001632.001646.0094900155950500
2017-02-081608.001637.001605.001637.0088900144437200
2017-02-071610.001612.001583.001601.00121100193673200
2017-02-061598.001600.001569.001571.00121600191694600
2017-02-031576.001598.001576.001598.0064300102322500
2017-02-021614.001614.001571.001577.0093000147482800
2017-02-011583.001618.001582.001615.0096300154351700
2017-01-311592.001601.001588.001600.005950094936500
2017-01-301598.001606.001589.001605.004400070342200
2017-01-271590.001606.001590.001598.0080600128851100
2017-01-261592.001597.001581.001587.00111300176636500
2017-01-251611.001611.001581.001583.0081200128998500
2017-01-241583.001600.001578.001596.0068000108102300
2017-01-231601.001602.001576.001584.0096700153435000
2017-01-201607.001624.001600.001619.0092600149441100
2017-01-191610.001616.001600.001607.0082500132633500
2017-01-181600.001605.001581.001595.0070600112517400
2017-01-171625.001627.001596.001596.0080000128335500
2017-01-161640.001643.001617.001625.0071300116048100
2017-01-131630.001641.001614.001641.00115400188418700
2017-01-121660.001663.001622.001635.00120400196999000
2017-01-111663.001669.001657.001662.0086000143031800
2017-01-101672.001676.001658.001670.00182500304590700
2017-01-061663.001699.001662.001672.00138800232450100
2017-01-051668.001668.001642.001645.0092700153041800
2017-01-041626.001670.001623.001668.00160700266028800
2016-12-301624.001631.001610.001626.005020081407000
2016-12-291635.001635.001619.001630.0075400122711400
2016-12-281622.001640.001613.001631.0071200116042600
2016-12-271613.001636.001600.001617.00130900211924700
2016-12-261571.001607.001550.001606.00165900263731200
2016-12-221619.001619.001602.001609.005870094445000
2016-12-211609.001623.001601.001613.00137400221328300
2016-12-201620.001622.001604.001618.0074400120246800
2016-12-191620.001620.001598.001618.0078400126363900
2016-12-161615.001617.001601.001610.0097500156944800
2016-12-151590.001604.001573.001596.0093600149023200
2016-12-141615.001619.001580.001585.0096400153510300
2016-12-131595.001615.001590.001605.00126800203286500
2016-12-121564.001594.001557.001587.00143100226045300
2016-12-091541.001562.001532.001555.00191600296946700
2016-12-081538.001544.001529.001542.00100200154179600
2016-12-071516.001527.001515.001520.006490098642700
2016-12-061537.001538.001513.001515.0090400137289200
2016-12-051540.001544.001518.001528.0089200136363400
2016-12-021541.001558.001536.001539.00118600183247800
2016-12-011548.001564.001536.001539.00118400183339600
2016-11-301534.001547.001534.001546.0070300108439500
2016-11-291544.001553.001529.001534.0090100138545100
2016-11-281545.001556.001537.001555.0069400107475700
2016-11-251552.001556.001534.001545.00103400159740800
2016-11-241561.001561.001542.001545.005210080656400
2016-11-221553.001560.001546.001553.0095700148591300
2016-11-211540.001556.001533.001553.0071400110447300
2016-11-181540.001544.001517.001530.0093800143379400
2016-11-171500.001548.001500.001533.0098700150995000
2016-11-161535.001537.001518.001526.0082900126530300
2016-11-151530.001534.001516.001524.0093800142940200
2016-11-141528.001539.001519.001525.0095300145397100
2016-11-111552.001552.001500.001511.00158300240593800
2016-11-101596.001596.001537.001552.00186900291309500
2016-11-091580.001587.001475.001491.00229900351395600
2016-11-081559.001584.001554.001573.00179500282147300
2016-11-071562.001562.001529.001542.0094800146080600
2016-11-041553.001560.001537.001540.00139100214868000
2016-11-021559.001567.001550.001562.0090900141800000
2016-11-011548.001565.001539.001563.00122300189987100
2016-10-311555.001560.001539.001554.00165400256718200
2016-10-281553.001570.001543.001569.00481100751825200
2016-10-271564.001571.001550.001560.00138100215713000
2016-10-261565.001577.001549.001572.00139300218136000
2016-10-251580.001586.001565.001572.00126500198856800
2016-10-241551.001570.001545.001569.0086300134884200
2016-10-211560.001561.001547.001550.0088000136565700
2016-10-201546.001560.001535.001560.00108700168568400
2016-10-191553.001556.001531.001555.00130800202555000
2016-10-181528.001557.001528.001557.00110100170329600
2016-10-171530.001542.001527.001536.0073800113226400
2016-10-141531.001543.001528.001535.00115900177845000
2016-10-131550.001552.001520.001531.00151800232518300
2016-10-121533.001565.001533.001550.00112900175100700
2016-10-111562.001569.001533.001540.00116800180449900
2016-10-071571.001578.001556.001565.0083300130481000
2016-10-061562.001571.001546.001563.0082200128169300
2016-10-051548.001563.001545.001550.00125600195041900
2016-10-041590.001607.001532.001548.00198300309075600
2016-10-031565.001601.001558.001576.00150300236266800
2016-09-301551.001569.001544.001548.00105100163382400
2016-09-291557.001592.001557.001588.0097900154517600
2016-09-281540.001602.001540.001594.00130200207037600
2016-09-27791.00818.00787.00817.00351000282931000
2016-09-26800.00811.00798.00800.00217000174150000
2016-09-23784.00810.00779.00806.00410000326261000
2016-09-21752.00779.00752.00779.00249000191484000
2016-09-20744.00757.00744.00753.00170000127887000
2016-09-16750.00758.00741.00755.00155000116622000
2016-09-15745.00748.00742.00745.00160000119281000
2016-09-14749.00749.00744.00746.009300069484000
2016-09-13752.00756.00749.00750.00136000102211000
2016-09-12740.00751.00736.00751.00257000191888000
2016-09-09756.00757.00747.00747.00259000194940000
2016-09-08758.00761.00753.00756.00176000133117000
2016-09-07755.00759.00747.00756.00213000160588000
2016-09-06734.00757.00734.00754.00162000121657000
2016-09-05737.00740.00734.00734.0010300075843000
2016-09-02727.00738.00724.00733.0012100088428000
2016-09-01721.00727.00715.00726.00157000113189000
2016-08-31721.00724.00711.00718.00205000146923000
2016-08-30730.00731.00720.00721.00142000102705000
2016-08-29741.00745.00731.00734.00158000116390000
2016-08-26729.00744.00726.00731.0012400090771000
2016-08-25735.00740.00731.00733.009300068267000
2016-08-24742.00743.00733.00741.0010500077700000
2016-08-23730.00742.00730.00738.00144000106061000
2016-08-22722.00731.00722.00728.0013200095813000
2016-08-19724.00726.00714.00720.00230000165740000
2016-08-18741.00744.00728.00729.00268000196753000
2016-08-17755.00762.00749.00752.00181000136436000
2016-08-16773.00777.00763.00763.00182000140000000
2016-08-15789.00793.00771.00788.0011300088991000
2016-08-12794.00796.00789.00792.00203000160835000

   ※ 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