[2008 東証2部] 増田製粉所 日足 時系列データ

[2008 東証2部] 増田製粉所 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2500
2017-04-24358.00358.00358.00358.001000358000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18358.00358.00358.00358.001000358000
2017-04-17358.00358.00358.00358.001000358000
2017-04-14358.00358.00358.00358.001000358000
2017-04-13361.00361.00358.00358.0030001079000
2017-04-12361.00361.00361.00361.001000361000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06376.00376.00376.00376.001000376000
2017-04-0500
2017-04-04375.00376.00375.00376.0030001126000
2017-04-03373.00375.00373.00375.0030001121000
2017-03-3100
2017-03-30380.00380.00373.00373.0040001501000
2017-03-29378.00378.00371.00372.0080003008000
2017-03-28398.00398.00390.00393.0050001963000
2017-03-27385.00390.00385.00388.0050001936000
2017-03-2400
2017-03-23385.00385.00385.00385.0030001155000
2017-03-22385.00385.00384.00385.0030001154000
2017-03-21385.00385.00385.00385.0040001540000
2017-03-1700
2017-03-16381.00385.00381.00385.0030001150000
2017-03-1500
2017-03-1400
2017-03-13380.00384.00380.00384.002000764000
2017-03-10384.00384.00377.00380.0040001521000
2017-03-09383.00383.00383.00383.002000766000
2017-03-08380.00381.00377.00381.0030001138000
2017-03-07380.00380.00380.00380.0060002280000
2017-03-06379.00382.00379.00382.0030001140000
2017-03-03378.00380.00378.00379.0040001515000
2017-03-02377.00378.00377.00378.0040001511000
2017-03-01375.00375.00375.00375.001000375000
2017-02-28384.00384.00371.00375.00110004169000
2017-02-27370.00384.00370.00384.0030001134000
2017-02-24366.00366.00366.00366.001000366000
2017-02-2300
2017-02-22370.00370.00366.00366.002000736000
2017-02-21369.00370.00369.00370.0050001846000
2017-02-20360.00367.00360.00367.002000727000
2017-02-17354.00359.00348.00359.0080002828000
2017-02-1600
2017-02-1500
2017-02-14346.00348.00345.00348.0040001387000
2017-02-13346.00346.00346.00346.001000346000
2017-02-10342.00350.00342.00350.0040001391000
2017-02-09342.00342.00342.00342.001000342000
2017-02-08343.00344.00340.00344.0040001368000
2017-02-0700
2017-02-06341.00344.00340.00344.0030001025000
2017-02-03341.00341.00341.00341.001000341000
2017-02-02342.00343.00341.00341.0040001368000
2017-02-01345.00345.00345.00345.001000345000
2017-01-31345.00345.00345.00345.001000345000
2017-01-30345.00345.00342.00342.002000687000
2017-01-27336.00336.00336.00336.001000336000
2017-01-26340.00340.00340.00340.001000340000
2017-01-25340.00340.00340.00340.001000340000
2017-01-2400
2017-01-23337.00337.00337.00337.002000674000
2017-01-20333.00334.00333.00334.0030001001000
2017-01-19333.00333.00333.00333.001000333000
2017-01-18330.00330.00330.00330.002000660000
2017-01-17327.00333.00327.00333.003000987000
2017-01-16329.00329.00327.00327.002000656000
2017-01-13332.00332.00329.00329.003000990000
2017-01-12330.00332.00330.00332.002000662000
2017-01-11333.00333.00330.00330.003000993000
2017-01-1000
2017-01-06328.00333.00328.00333.003000989000
2017-01-05327.00328.00327.00328.003000983000
2017-01-04327.00327.00327.00327.001000327000
2016-12-30327.00327.00327.00327.001000327000
2016-12-2900
2016-12-28327.00327.00327.00327.001000327000
2016-12-27327.00327.00327.00327.001000327000
2016-12-26329.00332.00329.00330.0040001321000
2016-12-2200
2016-12-21329.00329.00329.00329.001000329000
2016-12-20330.00330.00330.00330.003000990000
2016-12-19325.00329.00325.00329.0040001309000
2016-12-16325.00325.00325.00325.003000975000
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-09325.00325.00325.00325.002000650000
2016-12-08322.00325.00322.00325.002000647000
2016-12-07320.00322.00320.00322.0090002894000
2016-12-06320.00320.00320.00320.002000640000
2016-12-05320.00320.00320.00320.003000960000
2016-12-02320.00320.00320.00320.003000960000
2016-12-01319.00320.00319.00320.003000959000
2016-11-30319.00319.00318.00319.003000956000
2016-11-29320.00320.00318.00318.002000638000
2016-11-28318.00318.00318.00318.001000318000
2016-11-2500
2016-11-24318.00318.00318.00318.001000318000
2016-11-22317.00317.00317.00317.001000317000
2016-11-2100
2016-11-1800
2016-11-17317.00317.00317.00317.002000634000
2016-11-16317.00317.00317.00317.001000317000
2016-11-1500
2016-11-14320.00320.00320.00320.001000320000
2016-11-11316.00316.00316.00316.001000316000
2016-11-10316.00316.00316.00316.001000316000
2016-11-09316.00317.00316.00316.003000949000
2016-11-08316.00316.00316.00316.001000316000
2016-11-07314.00316.00314.00316.002000630000
2016-11-04316.00316.00316.00316.001000316000
2016-11-02317.00317.00316.00316.0040001266000
2016-11-01317.00317.00317.00317.002000634000
2016-10-31320.00320.00317.00317.0040001271000
2016-10-28319.00320.00319.00320.0040001277000
2016-10-2700
2016-10-26314.00314.00314.00314.003000942000
2016-10-25314.00315.00314.00314.0040001258000
2016-10-24314.00318.00313.00313.0050001577000
2016-10-21316.00319.00311.00319.0040001258000
2016-10-20312.00316.00312.00316.003000940000
2016-10-19312.00314.00312.00314.0060001879000
2016-10-18310.00311.00305.00311.0060001851000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-06304.00304.00304.00304.001000304000
2016-10-05303.00303.00303.00303.001000303000
2016-10-04303.00303.00303.00303.002000606000
2016-10-03307.00310.00303.00303.0050001532000
2016-09-30306.00307.00306.00307.003000919000
2016-09-29298.00306.00298.00306.003000902000
2016-09-28297.00297.00297.00297.001000297000
2016-09-27305.00305.00305.00305.002000610000
2016-09-26305.00305.00305.00305.001000305000
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15301.00301.00301.00301.001000301000
2016-09-1400
2016-09-1300
2016-09-12309.00309.00306.00306.002000615000
2016-09-0900
2016-09-08310.00310.00310.00310.001000310000
2016-09-07307.00307.00307.00307.001000307000
2016-09-06306.00306.00306.00306.001000306000
2016-09-05306.00306.00306.00306.001000306000
2016-09-02306.00306.00306.00306.001000306000
2016-09-01306.00306.00306.00306.002000612000
2016-08-3100
2016-08-3000
2016-08-29306.00306.00306.00306.001000306000
2016-08-26313.00313.00313.00313.001000313000
2016-08-2500
2016-08-2400
2016-08-23306.00306.00306.00306.001000306000
2016-08-22308.00308.00305.00307.0050001533000
2016-08-19314.00314.00314.00314.001000314000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10315.00315.00315.00315.001000315000
2016-08-09310.00310.00310.00310.002000620000
2016-08-08311.00311.00310.00310.002000621000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02310.00311.00310.00311.002000621000
2016-08-01312.00312.00311.00311.002000623000
2016-07-2900
2016-07-28312.00312.00312.00312.001000312000
2016-07-27329.00329.00315.00315.003000973000
2016-07-26315.00315.00315.00315.001000315000
2016-07-2500
2016-07-22315.00315.00315.00315.002000630000
2016-07-21314.00314.00314.00314.001000314000
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12310.00310.00310.00310.001000310000
2016-07-1100
2016-07-0800
2016-07-07310.00310.00310.00310.001000310000
2016-07-06313.00313.00313.00313.003000939000
2016-07-05313.00313.00313.00313.001000313000
2016-07-04315.00315.00315.00315.002000630000
2016-07-01316.00316.00315.00315.0040001263000
2016-06-30316.00322.00316.00316.0050001586000
2016-06-29311.00311.00311.00311.001000311000
2016-06-2800
2016-06-27314.00314.00314.00314.001000314000
2016-06-24314.00314.00314.00314.001000314000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17315.00315.00315.00315.002000630000
2016-06-1600
2016-06-1500
2016-06-14314.00314.00314.00314.001000314000
2016-06-13314.00314.00314.00314.001000314000
2016-06-10314.00314.00314.00314.001000314000
2016-06-0900
2016-06-08315.00315.00315.00315.001000315000
2016-06-07314.00314.00314.00314.001000314000
2016-06-06315.00315.00315.00315.001000315000
2016-06-03314.00315.00314.00315.002000629000
2016-06-02314.00314.00314.00314.001000314000
2016-06-01314.00314.00314.00314.001000314000
2016-05-3100
2016-05-30314.00314.00314.00314.001000314000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19314.00314.00314.00314.001000314000
2016-05-1800
2016-05-17315.00315.00315.00315.001000315000
2016-05-1600
2016-05-1300
2016-05-12314.00314.00314.00314.001000314000
2016-05-11314.00314.00314.00314.001000314000
2016-05-10314.00314.00314.00314.001000314000
2016-05-09314.00314.00314.00314.001000314000
2016-05-06314.00314.00314.00314.001000314000
2016-05-0200
2016-04-28321.00321.00321.00321.001000321000
2016-04-2700
2016-04-26321.00321.00321.00321.001000321000
2016-04-25317.00317.00317.00317.001000317000
2016-04-2200
2016-04-2100
2016-04-20314.00314.00311.00313.0050001563000
2016-04-1900

   ※ 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