[2051 東証1部] 農産工 日足 時系列データ

[2051 東証1部] 農産工 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-11326.00328.00326.00328.008100026477000
2009-12-10326.00327.00326.00326.005700018602000
2009-12-09326.00326.00326.00326.003700012062000
2009-12-08326.00326.00326.00326.00290009454000
2009-12-07326.00327.00326.00326.004900015976000
2009-12-04326.00326.00325.00326.003100010104000
2009-12-03326.00326.00326.00326.004100013366000
2009-12-02326.00327.00325.00326.007200023472000
2009-12-01326.00327.00325.00327.009800031926000
2009-11-30326.00326.00325.00325.0017200056058000
2009-11-27326.00327.00326.00326.004200013693000
2009-11-26326.00326.00326.00326.004200013692000
2009-11-25326.00327.00326.00326.007100023147000
2009-11-24326.00326.00326.00326.006500021190000
2009-11-20326.00326.00325.00325.009800031916000
2009-11-19326.00326.00325.00325.0013600044286000
2009-11-18326.00327.00326.00326.006100019889000
2009-11-17323.00326.00323.00326.0016700054281000
2009-11-16323.00325.00320.00325.0018400059447000
2009-11-13327.00327.00326.00327.00120003916000
2009-11-12326.00327.00326.00326.00130004239000
2009-11-11326.00326.00326.00326.00150004890000
2009-11-10326.00327.00326.00327.00170005547000
2009-11-09326.00327.00326.00327.0040001305000
2009-11-06327.00327.00326.00327.00170005546000
2009-11-05326.00327.00326.00326.00190006197000
2009-11-04326.00327.00326.00326.00100003262000
2009-11-02326.00327.00325.00326.00170005538000
2009-10-30326.00327.00326.00326.00260008478000
2009-10-29326.00327.00326.00327.003900012736000
2009-10-28327.00327.00326.00326.00220007176000
2009-10-27326.00327.00326.00326.00190006196000
2009-10-26327.00327.00326.00327.00170005549000
2009-10-23327.00327.00326.00327.00130004240000
2009-10-22327.00327.00326.00326.00220007179000
2009-10-21326.00327.00326.00327.00100003261000
2009-10-20326.00327.00326.00327.00160005219000
2009-10-19326.00326.00326.00326.00160005216000
2009-10-16326.00326.00326.00326.00170005542000
2009-10-15326.00327.00326.00326.00130004239000
2009-10-14326.00327.00326.00326.00240007827000
2009-10-13327.00327.00326.00326.00150004895000
2009-10-09325.00327.00325.00326.00120003905000
2009-10-08324.00328.00324.00327.00180005851000
2009-10-07324.00325.00323.00325.004100013281000
2009-10-06322.00324.00322.00323.003200010321000
2009-10-05322.00323.00322.00322.00140004514000
2009-10-02322.00323.00322.00322.003600011608000
2009-10-01322.00323.00322.00323.00250008055000
2009-09-30322.00323.00322.00323.007000022556000
2009-09-29322.00323.00322.00322.0023600075997000
2009-09-28322.00323.00322.00323.00290009350000
2009-09-25322.00323.00322.00322.00110003545000
2009-09-24323.00323.00322.00323.0011300036427000
2009-09-18322.00323.00321.00321.007100022854000
2009-09-17322.00322.00322.00322.00170005474000
2009-09-16322.00323.00322.00322.00240007729000
2009-09-15322.00323.00322.00322.00180005799000
2009-09-14322.00323.00322.00322.005600018047000
2009-09-11322.00323.00321.00321.0010200032843000
2009-09-10322.00324.00322.00322.006800021934000
2009-09-09321.00322.00321.00322.003500011262000
2009-09-08321.00322.00321.00321.00270008669000
2009-09-07321.00322.00321.00321.007000022475000
2009-09-04321.00324.00321.00321.004000012905000
2009-09-03321.00322.00321.00321.003900012524000
2009-09-02321.00322.00320.00321.0012500040078000
2009-09-01320.00321.00320.00320.005800018568000
2009-08-31320.00322.00319.00319.0030700098324000
2009-08-28320.00325.00319.00319.0016800053867000
2009-08-27327.00327.00320.00320.0013700044119000
2009-08-26328.00330.00328.00328.00366000120290000
2009-08-25328.00330.00328.00329.00357000117335000
2009-08-24328.00329.00328.00329.00722000237285000
2009-08-21329.00329.00328.00328.00342000112299000
2009-08-20328.00329.00328.00329.0021900071843000
2009-08-19328.00329.00328.00328.0024200079384000
2009-08-18328.00329.00328.00328.0022900075151000
2009-08-17328.00329.00328.00328.0017800058456000
2009-08-14330.00330.00328.00329.0020800068440000
2009-08-13329.00330.00328.00328.0028700094369000
2009-08-12329.00329.00328.00328.0011900039077000
2009-08-11329.00330.00328.00330.00740000243899000
2009-08-10328.00330.00328.00330.001370000450587000
2009-08-07328.00329.00328.00328.00383000125651000
2009-08-06328.00329.00328.00328.001465000480590000
2009-08-05328.00328.00327.00327.001337000438337000
2009-08-04327.00328.00327.00327.001425000466543000
2009-08-03327.00328.00327.00328.00640000209410000
2009-07-31328.00328.00327.00328.001327000434735000
2009-07-30327.00328.00327.00327.001810000591903000
2009-07-29327.00328.00327.00327.00657000214981000
2009-07-28328.00328.00327.00328.00824000269886000
2009-07-27327.00328.00327.00327.002240000733800000
2009-07-24327.00328.00327.00327.001812000592959000
2009-07-23327.00328.00327.00327.002246000734655000
2009-07-22328.00329.00327.00327.0088800002909361000
2009-07-21314.00314.00314.00314.00340000106760000
2009-07-17232.00234.00230.00234.005100011837000
2009-07-16232.00232.00229.00229.0010400024008000
2009-07-15231.00231.00225.00227.0012600028761000
2009-07-14227.00230.00226.00230.0014900034093000
2009-07-13230.00232.00221.00222.0022600051101000
2009-07-10234.00234.00230.00232.0011800027327000
2009-07-09232.00235.00230.00235.0014900034664000
2009-07-08238.00240.00232.00234.0038200090342000
2009-07-07245.00245.00241.00242.0015000036410000
2009-07-06248.00248.00241.00243.0017800043549000
2009-07-03247.00249.00241.00244.0028900070673000
2009-07-02248.00252.00247.00249.0033500083724000
2009-07-01244.00247.00243.00245.0014700036073000
2009-06-30249.00249.00244.00244.0013000031970000
2009-06-29248.00252.00244.00247.0032800081428000
2009-06-26242.00247.00238.00245.0030500074417000
2009-06-25239.00240.00235.00237.0020100047669000
2009-06-24241.00241.00233.00236.0023800056237000
2009-06-23243.00243.00240.00240.0015100036423000
2009-06-22243.00247.00242.00245.0021500052576000
2009-06-19255.00255.00241.00241.0035800088557000
2009-06-18250.00252.00246.00252.0028900071897000
2009-06-17249.00252.00243.00246.0040200099478000
2009-06-16242.00246.00240.00241.0019800047825000
2009-06-15242.00248.00240.00247.0031000075607000
2009-06-12241.00246.00239.00243.00455000110147000
2009-06-11247.00247.00240.00242.0019100046378000
2009-06-10246.00249.00244.00246.0030200074438000
2009-06-09254.00256.00243.00246.0038900096763000
2009-06-08259.00260.00253.00256.0032800084218000
2009-06-05254.00259.00247.00257.00767000195536000
2009-06-04240.00259.00239.00253.00870000218186000
2009-06-03243.00247.00240.00242.0039200095221000
2009-06-02235.00246.00235.00242.001443000347152000
2009-06-01227.00233.00227.00233.00457000105194000
2009-05-29229.00229.00225.00227.0023300052734000
2009-05-28226.00226.00221.00225.0013400029900000
2009-05-27226.00227.00224.00224.0010400023449000
2009-05-26223.00224.00221.00224.0019800044132000
2009-05-25226.00226.00219.00220.0026700059021000
2009-05-22226.00227.00224.00224.008400018910000
2009-05-21224.00230.00224.00226.0020400046115000
2009-05-20222.00224.00222.00223.009000020034000
2009-05-19224.00224.00219.00220.0023500051937000
2009-05-18226.00227.00220.00220.0015000033358000
2009-05-15227.00228.00220.00226.0012300027758000
2009-05-14226.00227.00223.00223.005300011954000
2009-05-13226.00228.00225.00227.007900017883000
2009-05-12222.00232.00222.00228.0025400057797000
2009-05-11230.00230.00223.00225.0025000056371000
2009-05-08224.00229.00223.00229.0038700087479000
2009-05-07215.00219.00211.00219.0020200043418000
2009-05-01215.00215.00210.00210.009800020696000
2009-04-30213.00217.00211.00212.0011700024949000
2009-04-28213.00214.00211.00211.00460009790000
2009-04-27210.00213.00208.00213.006600013929000
2009-04-24216.00216.00211.00211.005200011051000
2009-04-23217.00217.00213.00214.004700010068000
2009-04-22216.00218.00213.00214.005100010919000
2009-04-21219.00219.00212.00214.006500013940000
2009-04-20225.00226.00222.00222.00410009165000
2009-04-17230.00231.00223.00224.007100016138000
2009-04-16223.00233.00223.00228.0042800097314000
2009-04-15206.00216.00206.00216.0029600063152000
2009-04-14212.00212.00207.00207.005100010618000
2009-04-13209.00212.00209.00211.006500013681000
2009-04-10213.00214.00211.00211.00380008085000
2009-04-09214.00214.00209.00211.0014100029784000
2009-04-08218.00218.00211.00211.006400013660000
2009-04-07220.00221.00218.00219.00400008780000
2009-04-06219.00221.00218.00220.006700014712000
2009-04-03223.00224.00218.00218.006100013460000
2009-04-02220.00223.00220.00223.007000015477000
2009-04-01221.00221.00217.00219.004800010510000
2009-03-31216.00218.00216.00218.006400013887000
2009-03-30227.00230.00215.00215.0012600028188000
2009-03-27235.00237.00228.00230.0014500033712000
2009-03-26230.00240.00224.00240.0015000034357000
2009-03-25226.00233.00226.00233.0018200041832000
2009-03-24224.00227.00222.00227.0015500034722000
2009-03-23220.00224.00219.00224.0017200038112000
2009-03-19220.00220.00218.00218.008800019308000
2009-03-18221.00221.00219.00219.006600014506000
2009-03-17221.00222.00218.00219.005500012102000
2009-03-16217.00221.00217.00219.0013700029907000
2009-03-13217.00223.00217.00218.0032900072303000
2009-03-12219.00219.00216.00218.009700021174000
2009-03-11217.00220.00217.00219.0012100026462000
2009-03-10215.00217.00215.00215.005000010771000
2009-03-09220.00220.00215.00215.007800016951000
2009-03-06217.00220.00217.00219.0011800025756000
2009-03-05215.00220.00214.00219.009100019782000
2009-03-04212.00215.00210.00215.0012100025668000
2009-03-03210.00210.00208.00208.006200012958000
2009-03-02214.00217.00211.00211.0011300024027000
2009-02-27217.00217.00214.00217.007200015549000
2009-02-26218.00220.00214.00216.0010600022857000
2009-02-25217.00218.00215.00218.0013300028831000
2009-02-24210.00212.00209.00212.0010500022094000
2009-02-23212.00214.00212.00212.007200015303000
2009-02-20218.00221.00214.00215.0023000049593000
2009-02-19218.00219.00216.00217.0012500027214000
2009-02-18217.00220.00217.00218.0015200033130000
2009-02-17221.00222.00218.00221.0021700047912000
2009-02-16221.00224.00221.00221.0017800039554000
2009-02-13220.00225.00218.00222.0024400053964000
2009-02-12219.00219.00215.00215.0012500027208000
2009-02-10221.00223.00217.00220.0016700036805000
2009-02-09214.00225.00213.00219.0026600058722000
2009-02-06218.00219.00215.00218.0019200041735000
2009-02-05212.00216.00209.00213.0015200032355000
2009-02-04206.00211.00205.00209.008700018112000
2009-02-03204.00207.00204.00204.006400013129000
2009-02-02211.00211.00205.00207.0014200029516000
2009-01-30203.00218.00202.00213.0030600063925000
2009-01-29204.00207.00204.00206.0023200047653000
2009-01-28206.00207.00197.00201.0014100028562000
2009-01-27192.00204.00192.00204.0027700055421000
2009-01-26186.00198.00182.00193.0022200042549000
2009-01-23185.00186.00182.00182.00510009374000
2009-01-22184.00187.00182.00187.005600010319000
2009-01-21181.00185.00181.00184.005700010429000
2009-01-20187.00187.00185.00185.00390007246000
2009-01-19189.00190.00186.00186.00420007880000
2009-01-16185.00189.00184.00188.0012200022611000
2009-01-15191.00191.00184.00184.009500017715000
2009-01-14193.00193.00190.00191.00370007088000
2009-01-13193.00193.00190.00190.00480009164000
2009-01-09197.00199.00194.00196.008900017436000
2009-01-08197.00198.00194.00194.006000011718000
2009-01-07199.00201.00199.00199.005500010969000
2009-01-06200.00201.00197.00197.006400012728000
2009-01-05202.00203.00198.00198.007100014222000
2008-12-30197.00200.00197.00200.006600013041000
2008-12-29196.00197.00194.00195.006100011907000
2008-12-26198.00198.00191.00195.009000017483000
2008-12-25201.00203.00189.00195.008200016070000
2008-12-24198.00204.00197.00200.0028800057605000
2008-12-22187.00200.00187.00199.0042900084057000
2008-12-19182.00191.00182.00185.0021700040562000
2008-12-18184.00190.00184.00187.0016900031620000
2008-12-17182.00184.00180.00183.0013100023878000
2008-12-16174.00179.00174.00179.0012000021318000
2008-12-15174.00176.00174.00176.007300012799000
2008-12-12174.00177.00172.00172.0014300024838000
2008-12-11174.00177.00173.00177.006700011733000
2008-12-10172.00176.00172.00176.00520009032000
2008-12-09177.00177.00173.00175.008000013970000
2008-12-08184.00184.00174.00177.0017800031458000
2008-12-05175.00175.00174.00174.00430007509000
2008-12-04179.00179.00173.00173.0015200026641000
2008-12-03171.00179.00170.00179.0013900024248000

   ※ 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