[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 
2017-04-271658.001681.001658.001678.0075700126873600
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
2016-08-10773.00785.00751.00781.00292000226694000
2016-08-09745.00769.00745.00764.00138000104418000
2016-08-08760.00766.00743.00747.00204000153061000
2016-08-05743.00763.00738.00760.00345000259164000
2016-08-04736.00744.00727.00730.00273000200318000
2016-08-03739.00744.00733.00734.00175000129207000
2016-08-02749.00759.00748.00752.00224000168510000
2016-08-01749.00754.00741.00750.00183000137005000
2016-07-29770.00777.00745.00751.00444000335520000
2016-07-28788.00793.00780.00781.00184000144258000
2016-07-27791.00794.00785.00789.00132000104153000
2016-07-26784.00795.00784.00787.00138000108791000
2016-07-25794.00794.00786.00788.0011000086785000
2016-07-22795.00799.00790.00796.007900062749000
2016-07-21811.00811.00795.00799.0012100096986000
2016-07-20800.00809.00797.00809.00172000138163000
2016-07-19784.00802.00784.00802.00142000112879000
2016-07-15800.00800.00782.00784.00173000136692000
2016-07-14797.00807.00795.00799.00165000132207000
2016-07-13817.00817.00798.00799.00266000213968000
2016-07-12816.00823.00805.00806.00264000214511000
2016-07-11799.00817.00799.00808.00245000198538000
2016-07-08810.00814.00796.00796.00323000260178000
2016-07-07806.00815.00800.00802.00229000184393000
2016-07-06791.00809.00791.00808.00216000172938000
2016-07-05799.00808.00795.00805.00150000120435000
2016-07-04815.00815.00797.00800.00168000134776000
2016-07-01801.00818.00798.00815.00170000138054000
2016-06-30797.00804.00787.00798.00285000227055000
2016-06-29804.00806.00780.00787.00166000131238000
2016-06-28746.00796.00746.00784.00243000189980000
2016-06-27724.00768.00724.00764.00233000175979000
2016-06-24785.00790.00715.00721.00361000267916000
2016-06-23778.00780.00773.00778.0011600089992000
2016-06-22785.00790.00779.00784.0011000086281000
2016-06-21780.00788.00771.00786.009600075017000
2016-06-20773.00785.00771.00784.00177000138238000
2016-06-17760.00774.00757.00759.00230000175363000
2016-06-16785.00785.00757.00757.00225000172200000
2016-06-15778.00795.00774.00785.00195000152918000
2016-06-14783.00792.00770.00781.00140000109080000
2016-06-13803.00806.00788.00789.00138000109697000
2016-06-10830.00830.00812.00816.00303000249373000
2016-06-09823.00828.00819.00825.0012000098777000
2016-06-08821.00830.00816.00830.0010800088971000
2016-06-07827.00831.00820.00821.008900073240000
2016-06-06809.00832.00809.00831.00137000113028000
2016-06-03816.00829.00814.00826.00137000112590000
2016-06-02826.00830.00815.00816.00161000132090000
2016-06-01843.00849.00831.00833.009600080456000
2016-05-31842.00852.00836.00851.00234000198039000
2016-05-30842.00852.00841.00850.00125000106077000
2016-05-27847.00848.00839.00845.00146000123332000
2016-05-26840.00846.00834.00841.00219000184228000
2016-05-25847.00849.00833.00835.00170000142649000
2016-05-24833.00848.00822.00838.00281000236045000
2016-05-23839.00839.00822.00833.00243000202055000
2016-05-20821.00834.00820.00834.00180000149270000
2016-05-19817.00821.00809.00818.00179000145966000
2016-05-18812.00817.00803.00809.00180000145551000
2016-05-17810.00814.00800.00812.00237000192026000
2016-05-16834.00842.00798.00800.00343000278314000
2016-05-13848.00848.00832.00834.00246000206530000
2016-05-12843.00852.00842.00848.0011700099093000
2016-05-11864.00867.00850.00853.00218000187035000
2016-05-10845.00859.00845.00855.00239000203762000
2016-05-09819.00843.00819.00840.00233000194681000
2016-05-06829.00830.00813.00819.00168000137746000
2016-05-02813.00818.00806.00815.00214000173969000
2016-04-28861.00875.00842.00843.00351000300677000
2016-04-27849.00859.00844.00857.00385000329326000
2016-04-26843.00849.00839.00849.00166000140389000
2016-04-25850.00851.00839.00841.00178000150171000
2016-04-22860.00860.00845.00852.00208000177048000
2016-04-21865.00867.00857.00860.00174000149991000

   ※ 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