[2052 東証1部] 協同飼料 日足 時系列データ

[2052 東証1部] 協同飼料 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-25100.00101.0099.00100.0035500035519000
2014-09-24101.00101.00100.00100.0023100023157000
2014-09-22102.00102.00101.00101.00950009625000
2014-09-19102.00102.00101.00102.00770007824000
2014-09-18100.00102.00100.00102.0015100015253000
2014-09-17102.00102.00100.00101.0015700015909000
2014-09-16102.00102.00101.00101.0010500010662000
2014-09-12103.00103.00102.00102.0019200019744000
2014-09-11101.00103.00101.00102.0015000015273000
2014-09-10101.00103.00101.00102.0017700018059000
2014-09-09102.00103.00101.00101.00960009811000
2014-09-08102.00103.00102.00103.00740007567000
2014-09-05102.00103.00101.00102.00770007840000
2014-09-04102.00103.00102.00102.0012700012960000
2014-09-03103.00103.00100.00101.0030200030691000
2014-09-02102.00104.00102.00102.0026200026852000
2014-09-01103.00103.00102.00103.00960009887000
2014-08-29103.00103.00102.00103.00670006869000
2014-08-28103.00103.00102.00103.0011100011351000
2014-08-27103.00103.00102.00102.00520005337000
2014-08-26103.00103.00102.00102.00820008421000
2014-08-25103.00103.00102.00103.0013000013289000
2014-08-22103.00103.00102.00103.00770007918000
2014-08-21102.00103.00101.00103.0010800011049000
2014-08-20102.00103.00101.00101.0012100012294000
2014-08-19102.00103.00101.00102.0016400016729000
2014-08-18102.00102.00101.00101.00640006490000
2014-08-15101.00101.00100.00101.00500005047000
2014-08-14101.00102.00100.00101.0015100015247000
2014-08-13101.00101.00100.00101.00510005138000
2014-08-12101.00101.00100.00100.00650006557000
2014-08-11101.00101.0099.00101.0017400017432000
2014-08-08100.00101.0099.0099.0017100017044000
2014-08-07101.00101.00100.00100.0011700011719000
2014-08-06101.00101.00100.00100.0012200012282000
2014-08-05101.00102.00101.00101.00880008889000
2014-08-04101.00101.00101.00101.0012200012322000
2014-08-01102.00102.00101.00101.00390003952000
2014-07-31103.00103.00102.00102.00280002862000
2014-07-30103.00103.00102.00103.00270002779000
2014-07-29103.00104.00102.00102.0019600020062000
2014-07-28103.00104.00102.00103.0022000022646000
2014-07-25102.00102.00101.00102.0013000013236000
2014-07-24101.00102.00101.00102.00750007619000
2014-07-23102.00102.00101.00101.00820008326000
2014-07-22102.00102.00101.00102.0011900012075000
2014-07-18101.00102.00101.00101.00890008998000
2014-07-17103.00103.00101.00101.0023900024406000
2014-07-16103.00103.00102.00103.00820008439000
2014-07-15103.00103.00102.00102.0011100011388000
2014-07-14102.00103.00102.00103.00710007248000
2014-07-11102.00103.00102.00102.00680006944000
2014-07-10104.00104.00102.00102.0017800018278000
2014-07-09104.00104.00103.00104.00790008200000
2014-07-08105.00105.00104.00104.0030000031407000
2014-07-07105.00106.00104.00105.0014600015326000
2014-07-04106.00106.00104.00104.0015100015868000
2014-07-03104.00106.00104.00105.0026500027821000
2014-07-02104.00105.00103.00104.0018100018827000
2014-07-01104.00105.00103.00104.0010400010838000
2014-06-30101.00104.00101.00103.0023800024458000
2014-06-27102.00103.00101.00102.0014700014995000
2014-06-26104.00104.00102.00102.0020900021560000
2014-06-25105.00105.00104.00104.0014100014755000
2014-06-24105.00105.00104.00105.00550005751000
2014-06-23104.00105.00104.00105.0013300013840000
2014-06-20104.00105.00104.00105.00680007081000
2014-06-19104.00104.00103.00104.0020100020886000
2014-06-18103.00104.00103.00103.0015500015968000
2014-06-17102.00103.00102.00103.0022800023303000
2014-06-16101.00102.00100.00101.0025800026102000
2014-06-13101.00102.00100.00100.0064400064951000
2014-06-12101.00102.00100.00101.0040700041104000
2014-06-11102.00103.00101.00101.0035500036207000
2014-06-10102.00103.00101.00102.0038800039568000
2014-06-09102.00103.00102.00102.0035200036159000
2014-06-06102.00102.00101.00102.0017100017402000
2014-06-05102.00102.00101.00102.0011600011818000
2014-06-04102.00102.00101.00102.0024800025277000
2014-06-03102.00103.00101.00102.0015100015401000
2014-06-02101.00102.00100.00101.0010000010097000
2014-05-30101.00102.00100.00100.0014000014120000
2014-05-29101.00101.00100.00101.00180001810000
2014-05-28101.00101.00100.00101.00370003724000
2014-05-2799.00101.0099.00101.0016200016195000
2014-05-26100.00100.0099.0099.0019000018924000
2014-05-23100.00101.00100.00100.0017500017506000
2014-05-2299.00100.0099.00100.0022500022299000
2014-05-21100.00100.0098.0099.0024700024540000
2014-05-20102.00102.00101.00101.0013900014083000
2014-05-19104.00104.00101.00101.0014100014488000
2014-05-16105.00105.00103.00103.0018500019203000
2014-05-15106.00106.00104.00105.0013300014025000
2014-05-14106.00106.00105.00105.00830008743000
2014-05-13105.00106.00104.00105.0011200011754000
2014-05-12108.00108.00104.00104.0032700034354000
2014-05-09107.00108.00107.00108.00470005054000
2014-05-08108.00108.00106.00106.00800008566000
2014-05-07107.00107.00106.00107.00910009715000
2014-05-02109.00109.00107.00107.0013600014661000
2014-05-01108.00109.00107.00109.0012300013253000
2014-04-30109.00110.00108.00108.00900009784000
2014-04-28110.00110.00108.00108.00700007633000
2014-04-25110.00111.00110.00111.009100010028000
2014-04-24110.00110.00109.00110.00430004720000
2014-04-23109.00110.00109.00109.00520005696000
2014-04-22110.00110.00109.00109.00360003950000
2014-04-21110.00110.00109.00109.00280003070000
2014-04-18110.00110.00109.00110.00500005469000
2014-04-17110.00110.00109.00109.00520005691000
2014-04-16109.00109.00108.00109.00750008122000
2014-04-15108.00108.00107.00107.00730007829000
2014-04-14107.00109.00106.00106.0012900013840000
2014-04-11107.00108.00106.00107.0010200010895000
2014-04-10109.00109.00108.00108.0012600013659000
2014-04-09109.00109.00108.00108.0010200011051000
2014-04-08111.00112.00110.00110.00720007999000
2014-04-07112.00113.00111.00113.00700007862000
2014-04-04112.00113.00111.00112.0014100015825000
2014-04-03113.00113.00112.00112.00840009449000
2014-04-02113.00114.00111.00112.0014000015769000
2014-04-01113.00113.00112.00113.0015300017233000
2014-03-31113.00113.00112.00113.0010800012175000
2014-03-28111.00113.00110.00111.0014300015906000
2014-03-27111.00112.00108.00110.0027100029728000
2014-03-26114.00114.00111.00113.0024500027643000
2014-03-25112.00115.00111.00114.0034600039211000
2014-03-24107.00113.00107.00112.0023100025589000
2014-03-20109.00109.00106.00106.0015600016768000
2014-03-19109.00110.00107.00108.0012500013508000
2014-03-18107.00109.00107.00108.0014600015754000
2014-03-17111.00111.00106.00106.0024000025964000
2014-03-14110.00111.00109.00109.0026100028677000
2014-03-13111.00112.00111.00111.00760008449000
2014-03-12112.00112.00111.00111.00850009492000
2014-03-11112.00112.00111.00112.0015200016943000
2014-03-10112.00113.00111.00111.00620006938000
2014-03-07113.00113.00111.00111.0018500020627000
2014-03-06110.00112.00110.00112.0017700019615000
2014-03-05109.00111.00109.00111.0018000019775000
2014-03-04108.00108.00107.00108.0012400013316000
2014-03-03108.00108.00106.00107.0022200023738000
2014-02-28110.00110.00108.00108.0039800043384000
2014-02-27109.00113.00109.00110.0060000066470000
2014-02-26109.00110.00109.00109.009500010410000
2014-02-25110.00110.00109.00110.0012700013930000
2014-02-24109.00110.00108.00110.0011900013000000
2014-02-21107.00109.00107.00109.00900009714000
2014-02-20108.00108.00106.00107.00690007410000
2014-02-19109.00109.00108.00108.00550005990000
2014-02-18107.00109.00107.00109.0011600012510000
2014-02-17106.00107.00105.00107.00670007093000
2014-02-14106.00108.00106.00107.0023200024854000
2014-02-13109.00109.00106.00106.0025800027741000
2014-02-12106.00110.00106.00108.0063800068362000
2014-02-10110.00113.00109.00111.0062700069643000
2014-02-07106.00107.00106.00106.0012100012897000
2014-02-06104.00106.00104.00105.009800010287000
2014-02-05105.00106.00104.00104.0019100019943000
2014-02-04106.00107.00103.00103.0050000052550000
2014-02-03111.00111.00109.00109.0025300027845000
2014-01-31112.00113.00111.00112.0014400016099000
2014-01-30113.00113.00110.00112.0024600027372000
2014-01-29113.00114.00113.00114.0010600012057000
2014-01-28112.00113.00112.00112.0016000017987000
2014-01-27113.00113.00112.00112.0016100018147000
2014-01-24115.00116.00114.00114.0022700026048000
2014-01-23118.00118.00115.00115.0039500046142000
2014-01-22116.00120.00116.00118.00972000114715000
2014-01-21116.00117.00115.00116.0016100018697000
2014-01-20116.00116.00115.00115.0012600014549000
2014-01-17115.00116.00115.00115.0016700019256000
2014-01-16116.00116.00115.00116.0012700014708000
2014-01-15114.00116.00114.00116.0017700020349000
2014-01-14114.00114.00113.00113.0012600014321000
2014-01-10115.00115.00114.00114.0018900021576000
2014-01-09115.00115.00114.00115.0016200018568000
2014-01-08113.00115.00113.00115.0023100026288000
2014-01-07113.00114.00112.00113.0014200016046000
2014-01-06112.00114.00111.00113.0031100035022000
2013-12-30112.00113.00112.00112.0016400018400000
2013-12-27111.00112.00110.00112.0025200027946000
2013-12-26110.00111.00109.00110.0026300028924000
2013-12-25109.00110.00108.00109.0035400038498000
2013-12-24110.00110.00107.00109.0038800042190000
2013-12-20111.00111.00109.00110.0017300019092000
2013-12-19111.00111.00109.00111.0042200046544000
2013-12-18110.00111.00110.00111.0014100015541000
2013-12-17110.00111.00110.00110.0015600017175000
2013-12-16112.00112.00110.00110.0019700021840000
2013-12-13113.00113.00111.00112.0037700042468000
2013-12-12112.00113.00111.00112.0014100015766000
2013-12-11113.00113.00112.00112.0012100013620000
2013-12-10113.00114.00113.00113.0014800016725000
2013-12-09112.00113.00111.00113.0032600036528000
2013-12-06113.00113.00111.00111.0013900015603000
2013-12-05113.00114.00112.00112.0016300018462000
2013-12-04114.00114.00113.00113.0024900028280000
2013-12-03115.00115.00114.00114.0016000018367000
2013-12-02115.00115.00114.00114.0035200040397000
2013-11-29114.00115.00114.00115.0040800046539000
2013-11-28114.00115.00113.00115.0025400028960000
2013-11-27113.00114.00112.00114.0022700025682000
2013-11-26113.00113.00112.00112.0028500032160000
2013-11-25112.00113.00112.00112.009800011001000
2013-11-22113.00113.00112.00112.0016200018200000
2013-11-21113.00113.00112.00113.009500010683000
2013-11-20112.00113.00112.00113.00880009895000
2013-11-19113.00113.00111.00112.0025300028467000
2013-11-18112.00113.00111.00112.0019700022067000
2013-11-15113.00113.00111.00112.0027800031148000
2013-11-14112.00114.00112.00113.0023500026452000
2013-11-13112.00113.00111.00113.0014700016445000
2013-11-12111.00113.00110.00113.0027600030803000
2013-11-11116.00117.00110.00112.001342000152313000
2013-11-08108.00108.00107.00107.0021400023060000
2013-11-07108.00109.00107.00109.0041000044312000
2013-11-06107.00111.00107.00111.0026800029074000
2013-11-05110.00110.00106.00108.0052300056491000
2013-11-01112.00112.00108.00109.0045600050362000
2013-10-31113.00113.00112.00112.0012700014306000
2013-10-30113.00113.00112.00113.0010500011803000
2013-10-29112.00113.00112.00112.0016100018054000
2013-10-28113.00113.00111.00111.0027800031206000
2013-10-25115.00115.00113.00113.0045800052248000
2013-10-24113.00115.00113.00115.0010400011818000
2013-10-23115.00115.00113.00113.0026300030040000
2013-10-22115.00115.00114.00115.00730008367000
2013-10-21114.00115.00113.00115.0032300036826000
2013-10-18114.00114.00113.00113.00490005569000
2013-10-17113.00114.00112.00113.0021200023947000
2013-10-16112.00113.00111.00113.0018600020844000
2013-10-15113.00114.00112.00112.0027500030960000
2013-10-11114.00115.00113.00115.0025900029444000
2013-10-10114.00114.00113.00113.0027200030930000
2013-10-09112.00114.00111.00114.0023800026771000
2013-10-08110.00112.00110.00112.0020500022833000
2013-10-07113.00114.00111.00111.0023200026035000
2013-10-04113.00114.00111.00112.0028100031634000
2013-10-03114.00115.00113.00115.0032600037385000
2013-10-02117.00117.00113.00113.0056800065728000
2013-10-01115.00120.00115.00116.001947000228571000
2013-09-30114.00115.00113.00115.0032900037589000
2013-09-27114.00117.00114.00116.0051700059864000
2013-09-26111.00114.00110.00114.0039200043955000
2013-09-25114.00114.00111.00112.0026300029663000
2013-09-24112.00115.00111.00113.0056600063839000
2013-09-20110.00112.00110.00112.0037300041570000
2013-09-19110.00111.00109.00111.0017800019602000
2013-09-18110.00111.00109.00109.0040800044879000

   ※ 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