[2006 福証] 東福製粉 日足 時系列データ

[2006 福証] 東福製粉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-10-26154.00154.00154.00154.00250003850000
2016-10-25155.00156.00155.00156.006600010267000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18154.00155.00154.00155.004000619000
2016-10-17152.00152.00152.00152.001000152000
2016-10-1400
2016-10-13153.00153.00153.00153.001000153000
2016-10-12155.00155.00155.00155.003000465000
2016-10-11154.00154.00154.00154.003000462000
2016-10-07155.00155.00155.00155.0080001240000
2016-10-06156.00156.00156.00156.001000156000
2016-10-05153.00153.00153.00153.001000153000
2016-10-04158.00158.00154.00154.006000932000
2016-10-03154.00158.00154.00156.00160002495000
2016-09-30154.00154.00154.00154.001000154000
2016-09-2900
2016-09-2800
2016-09-27154.00165.00154.00165.00150002401000
2016-09-26154.00156.00154.00156.00110001700000
2016-09-23154.00155.00150.00155.00130001983000
2016-09-21148.00151.00147.00151.008600012788000
2016-09-20143.00146.00143.00146.00180002616000
2016-09-16144.00146.00144.00146.0070001019000
2016-09-1500
2016-09-14143.00144.00143.00144.00200002870000
2016-09-13145.00145.00145.00145.00100001450000
2016-09-12144.00144.00144.00144.001000144000
2016-09-09146.00146.00146.00146.0010600015476000
2016-09-08146.00147.00146.00146.00280004093000
2016-09-0700
2016-09-06141.00147.00141.00147.00190002755000
2016-09-05140.00140.00140.00140.001000140000
2016-09-02143.00143.00143.00143.001000143000
2016-09-01140.00140.00137.00140.006000831000
2016-08-31140.00140.00140.00140.001000140000
2016-08-30141.00141.00141.00141.00130001833000
2016-08-2900
2016-08-26140.00141.00140.00141.0090001261000
2016-08-25143.00143.00143.00143.001000143000
2016-08-24142.00145.00142.00145.0080001149000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16148.00148.00148.00148.005000740000
2016-08-15150.00150.00150.00150.002000300000
2016-08-12152.00152.00151.00152.00550008356000
2016-08-10149.00150.00147.00150.0016900025195000
2016-08-09142.00147.00142.00147.007300010626000
2016-08-08147.00147.00142.00145.0017100024713000
2016-08-05113.00113.00113.00113.00170001921000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2983.0083.0083.0083.00100083000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2585.0085.0083.0083.004000338000
2016-07-2282.0087.0082.0083.00160001350000
2016-07-2182.0082.0078.0080.00180001450000
2016-07-2084.0084.0084.0084.00100084000
2016-07-1985.0089.0082.0084.00270002282000
2016-07-1590.0090.0080.0086.0012700010615000
2016-07-1488.0098.0084.0093.004000363000
2016-07-1389.0091.0084.0091.00260002311000
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0785.0085.0085.0085.002000170000
2016-07-0600
2016-07-0586.0086.0086.0086.005000430000
2016-07-0400
2016-07-0100
2016-06-3084.0084.0084.0084.00100084000
2016-06-2900
2016-06-2879.0079.0079.0079.00100079000
2016-06-2700
2016-06-2481.0081.0081.0081.002000162000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2081.0081.0081.0081.006000486000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1386.0086.0086.0086.00100086000
2016-06-1000
2016-06-0900
2016-06-0891.0091.0091.0091.002000182000
2016-06-0788.0089.0088.0089.006000529000
2016-06-0693.0093.0093.0093.002000186000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13102.00102.00102.00102.005000510000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-09101.00101.00101.00101.008000808000
2016-05-06100.00101.00100.00101.00100001008000
2016-05-0200
2016-04-28100.00100.00100.00100.002000200000
2016-04-2700
2016-04-26100.00100.00100.00100.00140001400000
2016-04-2500
2016-04-2200
2016-04-2197.0097.0097.0097.002000194000
2016-04-2000
2016-04-1995.0097.0095.0097.008000768000
2016-04-1897.0097.0097.0097.00100097000
2016-04-1599.0099.0099.0099.00120001188000
2016-04-1497.0097.0097.0097.004000388000
2016-04-1300
2016-04-1297.0097.0097.0097.00190001843000
2016-04-1197.0097.0097.0097.003000291000
2016-04-0897.0097.0097.0097.00100097000
2016-04-0797.0097.0097.0097.002000194000
2016-04-0690.0096.0090.0096.004000378000
2016-04-0590.0091.0090.0091.003000271000
2016-04-0400
2016-04-0100
2016-03-3190.0090.0090.0090.002000180000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2585.0085.0085.0085.00380003230000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1885.0085.0085.0085.00100085000
2016-03-1785.0085.0085.0085.00100085000
2016-03-1600
2016-03-1585.0089.0085.0088.008000687000
2016-03-1400
2016-03-1100
2016-03-1085.0085.0085.0085.00100085000
2016-03-0900
2016-03-0800
2016-03-0786.0086.0085.0085.002000171000
2016-03-0400
2016-03-0386.0086.0086.0086.00100086000
2016-03-0284.0084.0084.0084.00100084000
2016-03-0181.0081.0081.0081.00100081000
2016-02-2900
2016-02-2681.0081.0081.0081.00100081000
2016-02-2500
2016-02-2400
2016-02-2383.0083.0083.0083.00100083000
2016-02-2280.0080.0080.0080.007000560000
2016-02-1900
2016-02-1880.0080.0080.0080.00100080000
2016-02-1700
2016-02-1680.0080.0080.0080.004000320000
2016-02-1500
2016-02-1280.0080.0078.0079.00590004697000
2016-02-1085.0085.0085.0085.006000510000
2016-02-0900
2016-02-0886.0086.0086.0086.004000344000
2016-02-0586.0086.0085.0085.008000682000
2016-02-0400
2016-02-0300
2016-02-0282.0085.0082.0085.00200001697000
2016-02-0182.0082.0082.0082.00100082000
2016-01-2900
2016-01-2800
2016-01-2780.0081.0080.0081.00130001047000
2016-01-2680.0080.0080.0080.003000240000
2016-01-2578.0085.0078.0085.00160001347000
2016-01-2200
2016-01-2173.0077.0073.0077.004000296000
2016-01-2000
2016-01-1975.0075.0075.0075.006000450000
2016-01-1875.0075.0075.0075.0011000825000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1273.0079.0073.0075.004000305000
2016-01-0800
2016-01-0770.0072.0070.0070.00190001338000
2016-01-0670.0071.0070.0070.00220001546000
2016-01-0500
2016-01-0400
2015-12-3070.0071.0070.0071.003000211000
2015-12-2970.0070.0070.0070.00100070000
2015-12-2865.0065.0065.0065.00100065000
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-3000
2015-11-2700
2015-11-2600
2015-11-2500
2015-11-2400
2015-11-2000
2015-11-1900
2015-11-1800
2015-11-1700
2015-11-1600
2015-11-1300
2015-11-1200
2015-11-1100
2015-11-1000
2015-11-0900
2015-11-0600
2015-11-0500
2015-11-0400
2015-11-0200
2015-10-3000
2015-10-2900
2015-10-2800
2015-10-2700
2015-10-2600
2015-10-2300
2015-10-2200
2015-10-2100
2015-10-2000

   ※ 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