[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 
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
2016-04-18314.00314.00308.00308.002000622000
2016-04-15314.00314.00314.00314.001000314000
2016-04-14311.00314.00311.00314.0060001869000
2016-04-1300
2016-04-12319.00319.00319.00319.001000319000
2016-04-11315.00319.00315.00319.0060001905000
2016-04-08314.00314.00314.00314.001000314000
2016-04-07311.00314.00309.00314.003000934000
2016-04-06311.00311.00311.00311.002000622000
2016-04-0500
2016-04-04311.00311.00311.00311.001000311000
2016-04-01311.00311.00311.00311.002000622000
2016-03-31311.00311.00311.00311.001000311000
2016-03-3000
2016-03-29314.00314.00310.00310.00100003123000
2016-03-28323.00326.00323.00324.00100003249000
2016-03-25325.00325.00322.00322.0040001297000
2016-03-24323.00324.00323.00324.003000971000
2016-03-23322.00322.00322.00322.001000322000
2016-03-22325.00325.00325.00325.0040001300000
2016-03-1800
2016-03-17324.00325.00324.00325.002000649000
2016-03-16321.00321.00321.00321.001000321000
2016-03-1500
2016-03-14326.00326.00321.00321.0040001292000
2016-03-11325.00325.00325.00325.002000650000
2016-03-10326.00326.00326.00326.001000326000
2016-03-0900
2016-03-0800
2016-03-07325.00325.00325.00325.001000325000
2016-03-0400
2016-03-0300
2016-03-02325.00327.00321.00327.0050001625000
2016-03-01325.00325.00325.00325.002000650000
2016-02-29324.00326.00324.00325.003000975000
2016-02-26323.00323.00323.00323.001000323000
2016-02-2500
2016-02-24323.00323.00323.00323.002000646000
2016-02-23321.00321.00320.00320.003000961000
2016-02-2200
2016-02-19320.00320.00320.00320.001000320000
2016-02-18320.00320.00320.00320.001000320000
2016-02-17320.00320.00320.00320.001000320000
2016-02-16325.00325.00320.00320.003000966000
2016-02-15315.00315.00315.00315.002000630000
2016-02-12319.00320.00316.00319.0040001274000
2016-02-10320.00320.00316.00319.0050001587000
2016-02-0900
2016-02-08318.00324.00318.00324.003000965000
2016-02-0500
2016-02-04318.00318.00318.00318.001000318000
2016-02-0300
2016-02-02316.00316.00316.00316.002000632000
2016-02-01319.00319.00316.00316.0040001270000
2016-01-29321.00321.00312.00319.00100003173000
2016-01-2800
2016-01-27321.00321.00321.00321.003000963000
2016-01-2600
2016-01-25316.00316.00316.00316.002000632000
2016-01-22316.00316.00316.00316.001000316000
2016-01-21316.00316.00314.00316.0050001577000
2016-01-20316.00316.00316.00316.001000316000
2016-01-1900
2016-01-1800
2016-01-15315.00315.00315.00315.001000315000
2016-01-14316.00316.00315.00315.002000631000
2016-01-13316.00327.00316.00327.0040001292000
2016-01-12318.00318.00318.00318.001000318000
2016-01-0800
2016-01-07321.00321.00321.00321.001000321000
2016-01-06324.00324.00322.00322.0050001616000
2016-01-05323.00324.00323.00324.003000970000
2016-01-04322.00339.00317.00339.0060001941000
2015-12-30325.00325.00322.00322.0060001947000
2015-12-29321.00325.00321.00325.002000646000
2015-12-28336.00336.00321.00321.0060001958000
2015-12-25326.00326.00319.00319.0060001930000
2015-12-24320.00326.00320.00326.003000966000
2015-12-22320.00320.00320.00320.001000320000
2015-12-21320.00320.00320.00320.002000640000
2015-12-18317.00317.00317.00317.001000317000
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-14317.00317.00317.00317.001000317000
2015-12-11320.00320.00317.00317.0070002227000
2015-12-10320.00320.00320.00320.001000320000
2015-12-09319.00319.00319.00319.001000319000
2015-12-0800
2015-12-07319.00319.00319.00319.001000319000
2015-12-04319.00319.00319.00319.001000319000
2015-12-0300
2015-12-02317.00318.00317.00318.002000635000
2015-12-01318.00318.00318.00318.0070002226000
2015-11-3000
2015-11-2700
2015-11-2600

   ※ 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