[2006 東証2部] 東福製粉 日足 時系列データ

[2006 東証2部] 東福製粉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-01-2275.0076.0075.0075.001170008779000
2016-01-2175.0076.0074.0075.00260001945000
2016-01-2075.0075.0075.0075.00210001575000
2016-01-1975.0075.0075.0075.00140001050000
2016-01-1876.0076.0073.0075.00280002084000
2016-01-1577.0080.0077.0078.00610004796000
2016-01-1478.0078.0078.0078.006000468000
2016-01-1378.0079.0075.0079.00200001543000
2016-01-1274.0081.0074.0076.00460003518000
2016-01-0873.0073.0072.0072.0012000875000
2016-01-0773.0073.0073.0073.00290002117000
2016-01-0673.0073.0073.0073.009000657000
2016-01-0572.0073.0072.0073.0010000721000
2016-01-0472.0073.0072.0073.0013000938000
2015-12-3071.0072.0071.0072.00250001782000
2015-12-2971.0072.0071.0071.00490003493000
2015-12-2870.0073.0070.0071.00460003244000
2015-12-2577.0077.0066.0070.0025000017627000
2015-12-2483.0083.0078.0078.00220001772000
2015-12-2284.0084.0082.0083.00130001080000
2015-12-2187.0087.0086.0086.008000694000
2015-12-1887.0087.0086.0086.003000260000
2015-12-1789.0089.0087.0089.005000441000
2015-12-1690.0090.0088.0088.003000266000
2015-12-1586.0087.0086.0087.003000260000
2015-12-1486.0087.0085.0086.00330002837000
2015-12-1192.0092.0089.0090.00120001083000
2015-12-1092.0092.0091.0091.007000638000
2015-12-0992.0092.0092.0092.008000736000
2015-12-0895.0095.0092.0092.0010000937000
2015-12-0794.0094.0094.0094.00100094000
2015-12-0495.0095.0095.0095.00100095000
2015-12-0394.0095.0093.0095.00200001882000
2015-12-0294.0094.0092.0093.00150001396000
2015-12-0193.0095.0093.0094.00170001593000
2015-11-3096.0096.0093.0093.00240002255000
2015-11-2700
2015-11-2696.0097.0096.0097.006000580000
2015-11-2596.0096.0095.0095.00160001524000
2015-11-2497.0097.0096.0097.00200001930000
2015-11-2098.0098.0098.0098.00100098000
2015-11-1996.0098.0096.0097.00110001061000
2015-11-1898.0099.0095.0095.00410003917000
2015-11-1799.0099.0098.0098.008000786000
2015-11-1699.0099.0098.0098.00110001085000
2015-11-1300
2015-11-12100.00100.00100.00100.003000300000
2015-11-11100.00100.0099.0099.00110001092000
2015-11-10100.00100.0099.00100.00140001388000
2015-11-0999.00101.0099.00100.00360003590000
2015-11-06102.00103.00101.00102.00230002343000
2015-11-05104.00104.00100.00102.00800008172000
2015-11-04111.00111.00109.00109.009000986000
2015-11-02111.00111.00111.00111.002000222000
2015-10-30109.00112.00108.00112.00130001427000
2015-10-29110.00110.00109.00109.008000879000
2015-10-28106.00116.00106.00110.00410004518000
2015-10-27109.00109.00109.00109.00170001853000
2015-10-26110.00110.00109.00109.009000986000
2015-10-23108.00112.00108.00110.00380004169000
2015-10-22106.00108.00106.00106.00270002883000
2015-10-21104.00106.00104.00105.00170001781000
2015-10-20104.00104.00104.00104.00580006032000
2015-10-19105.00105.00104.00104.008000835000
2015-10-16105.00105.00104.00105.00130001363000
2015-10-15105.00105.00104.00105.00190001992000
2015-10-14105.00106.00104.00105.00290003049000
2015-10-13104.00105.00104.00105.00120001253000
2015-10-09105.00107.00104.00107.00260002743000
2015-10-08107.00109.00105.00105.00150001591000
2015-10-07110.00110.00104.00108.00240002559000
2015-10-06109.00112.00107.00110.00740008168000
2015-10-05104.00111.00104.00108.00790008444000
2015-10-02110.00110.00103.00105.0012400012986000
2015-10-01111.00111.00109.00110.00310003398000
2015-09-30120.00124.00111.00111.00550006370000
2015-09-29124.00145.00108.00115.0027600035275000
2015-09-28120.00120.00120.00120.001000120000
2015-09-25119.00122.00119.00119.00100001193000
2015-09-24124.00124.00119.00119.00150001809000
2015-09-18127.00127.00125.00125.0080001013000
2015-09-17127.00127.00127.00127.004000508000
2015-09-16124.00124.00124.00124.001000124000
2015-09-15127.00127.00127.00127.001000127000
2015-09-14127.00127.00127.00127.003000381000
2015-09-11121.00126.00121.00126.003000372000
2015-09-10125.00126.00125.00126.002000251000
2015-09-09124.00125.00124.00125.003000374000
2015-09-08120.00120.00120.00120.001000120000
2015-09-07121.00124.00119.00124.007000845000
2015-09-04124.00124.00122.00124.004000494000
2015-09-03127.00127.00127.00127.003000381000
2015-09-02127.00127.00127.00127.001000127000
2015-09-01128.00128.00128.00128.001000128000
2015-08-31128.00128.00127.00127.002000255000
2015-08-28125.00128.00125.00128.00200002518000
2015-08-27122.00130.00122.00130.00130001658000
2015-08-26122.00125.00122.00125.002000247000
2015-08-25115.00123.00110.00123.00160001858000
2015-08-24125.00127.00120.00123.00280003445000
2015-08-21130.00130.00128.00130.00270003493000
2015-08-20132.00132.00132.00132.002000264000
2015-08-19133.00134.00132.00133.0090001197000
2015-08-18134.00135.00132.00133.00120001594000
2015-08-17134.00134.00134.00134.002000268000
2015-08-1400
2015-08-13136.00136.00136.00136.001000136000
2015-08-12136.00136.00134.00134.005000675000
2015-08-11132.00138.00132.00138.00150002028000
2015-08-10131.00132.00131.00131.00110001446000
2015-08-07134.00134.00132.00133.0090001196000
2015-08-0600
2015-08-05132.00132.00131.00132.00180002367000
2015-08-04134.00134.00132.00132.00140001860000
2015-08-03137.00137.00133.00133.00160002141000
2015-07-31134.00138.00134.00138.00100001362000
2015-07-30136.00136.00132.00134.00300004021000
2015-07-29137.00137.00132.00135.00390005248000
2015-07-2800
2015-07-27137.00139.00137.00139.003000413000
2015-07-24139.00140.00139.00140.003000418000
2015-07-23138.00140.00138.00140.004000556000
2015-07-22140.00140.00138.00138.00160002219000
2015-07-21139.00143.00139.00140.00540007618000
2015-07-17138.00138.00137.00137.004000549000
2015-07-16138.00138.00138.00138.006000828000
2015-07-15137.00138.00137.00138.004000549000
2015-07-14135.00136.00135.00136.00100001353000
2015-07-13135.00138.00132.00134.00380005119000
2015-07-10130.00132.00129.00130.00110001438000
2015-07-09132.00133.00126.00130.00350004541000
2015-07-08139.00140.00135.00135.00290003979000
2015-07-07138.00139.00138.00139.00140001938000
2015-07-06140.00140.00138.00138.00410005691000
2015-07-03145.00145.00140.00142.00370005221000
2015-07-02141.00146.00139.00145.008400011968000
2015-07-01135.00140.00135.00138.00360004967000
2015-06-30133.00135.00133.00135.0090001204000
2015-06-29135.00138.00132.00132.0012500016789000
2015-06-26135.00150.00135.00139.0057000080946000
2015-06-25136.00136.00134.00134.0080001075000
2015-06-24135.00136.00133.00134.00200002688000
2015-06-23134.00135.00133.00134.00230003079000
2015-06-22136.00136.00133.00134.00490006604000
2015-06-19134.00149.00134.00135.0048200066465000
2015-06-18131.00131.00129.00129.00190002471000
2015-06-17131.00134.00131.00132.00530007005000
2015-06-16132.00132.00132.00132.005000660000
2015-06-15132.00133.00132.00133.003000397000
2015-06-12133.00134.00133.00133.005000666000
2015-06-11132.00132.00132.00132.002000264000
2015-06-10131.00133.00131.00133.002000264000
2015-06-09132.00132.00132.00132.003000396000
2015-06-08134.00134.00133.00133.00120001599000
2015-06-05135.00135.00133.00135.005000671000
2015-06-04135.00136.00134.00134.00120001619000
2015-06-0300
2015-06-02135.00135.00133.00135.006000804000
2015-06-01135.00135.00132.00135.006000805000
2015-05-29136.00136.00135.00135.003000407000
2015-05-28134.00136.00134.00135.00250003381000
2015-05-27134.00134.00131.00133.00140001860000
2015-05-26131.00133.00131.00133.0080001056000
2015-05-25132.00132.00128.00130.00350004535000
2015-05-22132.00133.00132.00132.0080001060000
2015-05-21132.00133.00132.00132.00130001718000
2015-05-20132.00132.00131.00131.00130001707000
2015-05-19130.00132.00130.00131.0080001045000
2015-05-18132.00132.00130.00131.00240003159000
2015-05-15132.00132.00131.00132.007000921000
2015-05-14133.00133.00132.00132.005000662000
2015-05-13138.00138.00132.00133.00470006327000
2015-05-12132.00147.00131.00137.0015000021052000
2015-05-11132.00132.00132.00132.003000396000
2015-05-08132.00132.00131.00132.003000395000
2015-05-07130.00133.00129.00131.00200002613000
2015-05-01135.00135.00130.00132.00270003573000
2015-04-30137.00137.00135.00136.0080001092000
2015-04-28139.00142.00139.00139.00130001823000
2015-04-27135.00146.00135.00141.0010700015246000
2015-04-24137.00138.00137.00138.004000549000
2015-04-23137.00139.00137.00138.0090001239000
2015-04-22135.00138.00134.00138.00240003273000
2015-04-21135.00136.00135.00135.0090001216000
2015-04-20136.00136.00135.00136.00190002579000
2015-04-17143.00143.00136.00136.00320004440000
2015-04-16138.00146.00136.00143.0011200015693000
2015-04-15150.00163.00136.00141.0057800087408000
2015-04-14133.00167.00133.00145.001487000223362000
2015-04-13131.00132.00131.00132.005000659000
2015-04-1000
2015-04-09130.00132.00130.00132.005000652000
2015-04-08131.00131.00131.00131.001000131000
2015-04-0700
2015-04-06131.00132.00131.00131.003000394000
2015-04-03131.00131.00131.00131.002000262000
2015-04-02130.00131.00130.00130.006000783000
2015-04-01130.00130.00130.00130.003000390000
2015-03-31130.00130.00129.00129.005000649000
2015-03-30130.00130.00130.00130.00120001560000
2015-03-27130.00130.00130.00130.007000910000
2015-03-26130.00131.00128.00131.007000910000
2015-03-25130.00130.00130.00130.004000520000
2015-03-24130.00131.00128.00130.005000649000
2015-03-23127.00130.00127.00130.0090001159000
2015-03-20129.00129.00129.00129.002000258000
2015-03-19128.00129.00127.00129.006000767000
2015-03-18129.00130.00129.00130.006000778000
2015-03-17129.00130.00129.00130.004000517000
2015-03-16129.00130.00129.00129.00130001679000
2015-03-13128.00130.00128.00130.00160002068000
2015-03-12128.00132.00127.00132.00350004550000
2015-03-11129.00129.00127.00128.005000642000
2015-03-10126.00130.00125.00128.00350004451000
2015-03-09128.00128.00126.00128.00170002153000
2015-03-06128.00144.00126.00130.0039100052592000
2015-03-05121.00129.00120.00129.00380004688000
2015-03-04121.00122.00120.00120.00160001927000
2015-03-03122.00122.00121.00121.006000729000
2015-03-02124.00124.00122.00122.003000368000
2015-02-27122.00123.00122.00122.0090001100000
2015-02-26122.00122.00121.00121.006000727000
2015-02-25124.00125.00122.00122.00250003082000
2015-02-24121.00122.00120.00122.00150001818000
2015-02-23123.00124.00118.00123.009900012043000
2015-02-20120.00144.00117.00118.00771000101171000
2015-02-19117.00118.00117.00118.003000352000
2015-02-18120.00120.00116.00118.00150001766000
2015-02-17117.00120.00117.00120.0090001068000
2015-02-16116.00117.00114.00117.004000462000
2015-02-13116.00116.00116.00116.001000116000
2015-02-12116.00118.00116.00116.006000701000
2015-02-10118.00118.00118.00118.001000118000
2015-02-09115.00115.00115.00115.003000345000
2015-02-06115.00116.00115.00115.004000461000
2015-02-05117.00117.00117.00117.001000117000
2015-02-04118.00118.00116.00118.0090001053000
2015-02-03113.00117.00113.00116.008000922000
2015-02-02116.00116.00114.00114.0090001029000
2015-01-30117.00117.00115.00116.008000929000
2015-01-29117.00117.00117.00117.005000585000
2015-01-28117.00117.00117.00117.006000702000
2015-01-27116.00118.00116.00118.00120001399000
2015-01-26121.00121.00117.00118.00130001531000
2015-01-23119.00120.00119.00120.005000597000
2015-01-22120.00121.00120.00121.008000961000
2015-01-21120.00120.00120.00120.0090001080000
2015-01-20119.00120.00119.00120.00410004913000
2015-01-19118.00119.00118.00119.00160001898000
2015-01-16119.00119.00118.00118.007000829000

   ※ 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