[2008 大証2部] 増田粉 日足 時系列データ

[2008 大証2部] 増田粉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12252.00252.00252.00252.001000252000
2013-07-11254.00255.00254.00255.002000509000
2013-07-10254.00254.00254.00254.001000254000
2013-07-0900
2013-07-08250.00250.00250.00250.002000500000
2013-07-05250.00252.00248.00248.003000750000
2013-07-04259.00270.00245.00248.00220005644000
2013-07-0300
2013-07-02259.00259.00259.00259.002000518000
2013-07-01254.00257.00254.00257.003000765000
2013-06-28247.00254.00247.00254.0060001497000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24246.00246.00246.00246.001000246000
2013-06-21252.00252.00242.00242.003000736000
2013-06-20254.00254.00254.00254.001000254000
2013-06-19248.00248.00248.00248.001000248000
2013-06-1800
2013-06-17240.00240.00240.00240.001000240000
2013-06-1400
2013-06-1300
2013-06-12230.00230.00230.00230.001000230000
2013-06-1100
2013-06-1000
2013-06-07239.00239.00232.00232.004000942000
2013-06-0600
2013-06-05240.00240.00240.00240.002000480000
2013-06-04243.00243.00243.00243.001000243000
2013-06-03251.00251.00251.00251.001000251000
2013-05-3100
2013-05-3000
2013-05-29258.00258.00251.00251.002000509000
2013-05-28258.00258.00258.00258.001000258000
2013-05-27254.00258.00254.00258.0040001028000
2013-05-24254.00254.00254.00254.001000254000
2013-05-23256.00256.00254.00254.002000510000
2013-05-22256.00256.00256.00256.001000256000
2013-05-21254.00254.00254.00254.001000254000
2013-05-20255.00255.00255.00255.001000255000
2013-05-1700
2013-05-16254.00261.00254.00261.002000515000
2013-05-15257.00257.00257.00257.001000257000
2013-05-14253.00253.00253.00253.001000253000
2013-05-13252.00252.00252.00252.002000504000
2013-05-10253.00254.00252.00252.0080002020000
2013-05-09262.00262.00255.00255.003000779000
2013-05-08263.00264.00262.00263.0060001578000
2013-05-07258.00263.00258.00262.0040001041000
2013-05-02256.00257.00256.00257.003000770000
2013-05-01253.00256.00253.00256.003000762000
2013-04-30253.00253.00253.00253.002000506000
2013-04-26253.00253.00253.00253.002000506000
2013-04-25252.00253.00252.00253.0040001009000
2013-04-24252.00252.00252.00252.002000504000
2013-04-23250.00256.00250.00252.0080002016000
2013-04-22247.00250.00247.00248.003000745000
2013-04-19247.00247.00247.00247.004000988000
2013-04-18246.00246.00246.00246.002000492000
2013-04-1700
2013-04-16246.00246.00245.00246.003000737000
2013-04-1500
2013-04-12248.00248.00248.00248.001000248000
2013-04-11246.00246.00246.00246.002000492000
2013-04-10245.00246.00244.00246.0070001715000
2013-04-09246.00246.00246.00246.001000246000
2013-04-0800
2013-04-05243.00243.00243.00243.003000729000
2013-04-0400
2013-04-03240.00240.00240.00240.0050001200000
2013-04-02260.00260.00241.00241.003000751000
2013-04-01270.00270.00260.00260.002000530000
2013-03-29273.00273.00273.00273.003000819000
2013-03-28269.00273.00265.00273.0050001337000
2013-03-27270.00270.00269.00269.00100002698000
2013-03-26293.00294.00290.00292.0050001459000
2013-03-25291.00295.00290.00294.0040001170000
2013-03-22284.00295.00284.00295.0050001462000
2013-03-21285.00290.00282.00282.003000857000
2013-03-19289.00290.00289.00290.002000579000
2013-03-18277.00280.00277.00277.0080002231000
2013-03-15285.00285.00285.00285.001000285000
2013-03-14278.00280.00278.00280.003000836000
2013-03-13278.00278.00278.00278.001000278000
2013-03-12275.00275.00275.00275.002000550000
2013-03-11279.00280.00272.00272.0050001375000
2013-03-08265.00265.00265.00265.0040001060000
2013-03-07263.00263.00263.00263.002000526000
2013-03-0600
2013-03-05258.00258.00258.00258.001000258000
2013-03-04256.00260.00256.00260.0040001028000
2013-03-01262.00262.00257.00257.003000781000
2013-02-28262.00262.00257.00261.003000780000
2013-02-27262.00262.00262.00262.001000262000
2013-02-26256.00256.00256.00256.001000256000
2013-02-25257.00260.00256.00256.0050001287000
2013-02-22255.00256.00255.00256.003000766000
2013-02-21252.00252.00248.00248.002000500000
2013-02-20252.00252.00252.00252.002000504000
2013-02-19250.00250.00250.00250.001000250000
2013-02-18248.00248.00248.00248.001000248000
2013-02-15250.00250.00250.00250.002000500000
2013-02-14250.00250.00250.00250.001000250000
2013-02-1300
2013-02-12246.00250.00246.00250.003000742000
2013-02-08246.00246.00246.00246.001000246000
2013-02-07248.00248.00245.00245.002000493000
2013-02-06245.00245.00243.00243.0070001706000
2013-02-0500
2013-02-04247.00248.00245.00245.003000740000
2013-02-01244.00244.00244.00244.001000244000
2013-01-31247.00247.00244.00244.002000491000
2013-01-30244.00244.00244.00244.001000244000
2013-01-2900
2013-01-28246.00246.00241.00241.003000729000
2013-01-25240.00241.00240.00241.003000722000
2013-01-24240.00240.00235.00235.003000711000
2013-01-23239.00239.00239.00239.002000478000
2013-01-2200
2013-01-21236.00236.00236.00236.001000236000
2013-01-18236.00236.00232.00232.0050001170000
2013-01-17238.00238.00231.00231.002000469000
2013-01-16235.00238.00235.00238.002000473000
2013-01-15232.00235.00232.00235.004000935000
2013-01-11234.00235.00234.00235.002000469000
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07228.00228.00227.00227.004000909000
2013-01-04228.00230.00227.00227.0060001371000
2012-12-28227.00227.00227.00227.001000227000
2012-12-27227.00227.00222.00222.002000449000
2012-12-26224.00224.00224.00224.001000224000
2012-12-25223.00223.00223.00223.001000223000
2012-12-21218.00224.00218.00224.002000442000
2012-12-2000
2012-12-1900
2012-12-18220.00220.00220.00220.001000220000
2012-12-17218.00218.00218.00218.001000218000
2012-12-14223.00223.00223.00223.001000223000
2012-12-1300
2012-12-12215.00215.00215.00215.001000215000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05215.00215.00215.00215.001000215000
2012-12-04217.00217.00216.00216.002000433000
2012-12-0300
2012-11-30218.00224.00218.00224.003000660000
2012-11-29218.00218.00218.00218.001000218000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22213.00213.00213.00213.001000213000
2012-11-21211.00211.00211.00211.001000211000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06214.00214.00210.00211.003000635000
2012-11-05215.00215.00215.00215.001000215000
2012-11-02211.00211.00211.00211.002000422000
2012-11-01212.00212.00212.00212.001000212000
2012-10-31214.00214.00214.00214.002000428000
2012-10-30210.00214.00210.00214.002000424000
2012-10-29211.00216.00210.00216.0050001063000
2012-10-26208.00215.00208.00215.004000846000
2012-10-25206.00214.00206.00214.004000840000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17206.00213.00206.00213.002000419000
2012-10-1600
2012-10-1500
2012-10-12205.00205.00205.00205.001000205000
2012-10-11208.00211.00203.00203.00130002682000
2012-10-10215.00215.00213.00213.002000428000
2012-10-09220.00220.00220.00220.001000220000
2012-10-0500
2012-10-04228.00228.00228.00228.001000228000
2012-10-03228.00228.00228.00228.002000456000
2012-10-02221.00228.00221.00228.002000449000
2012-10-01229.00229.00213.00213.002000442000
2012-09-28227.00230.00227.00229.0070001594000
2012-09-27227.00227.00227.00227.001000227000
2012-09-26230.00230.00230.00230.001000230000
2012-09-25217.00217.00217.00217.002000434000
2012-09-24217.00217.00217.00217.002000434000
2012-09-21217.00217.00217.00217.001000217000
2012-09-20217.00217.00217.00217.001000217000
2012-09-19217.00217.00217.00217.001000217000
2012-09-18213.00217.00213.00217.002000430000
2012-09-14212.00213.00212.00213.003000638000
2012-09-13212.00212.00212.00212.002000424000
2012-09-12212.00212.00212.00212.001000212000
2012-09-1100
2012-09-10205.00205.00205.00205.001000205000
2012-09-0700
2012-09-06205.00205.00205.00205.001000205000
2012-09-05205.00205.00205.00205.001000205000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29205.00205.00205.00205.001000205000
2012-08-2800
2012-08-27210.00210.00210.00210.004000840000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21208.00210.00208.00210.002000418000
2012-08-20206.00206.00206.00206.001000206000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10210.00210.00210.00210.001000210000
2012-08-0900
2012-08-0800
2012-08-07205.00205.00205.00205.002000410000
2012-08-06204.00204.00204.00204.001000204000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24203.00203.00203.00203.001000203000
2012-07-23204.00204.00204.00204.002000408000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13204.00204.00204.00204.001000204000
2012-07-1200
2012-07-11208.00208.00208.00208.001000208000
2012-07-1000
2012-07-09212.00212.00212.00212.001000212000

   ※ 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。 

Twitter