[2053 東証1部] 中部飼料 日足 時系列データ

[2053 東証1部] 中部飼料 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281159.001184.001150.001181.006020070105200
2017-03-271165.001165.001143.001148.003400039233500
2017-03-241155.001165.001150.001162.001910022142000
2017-03-231146.001148.001138.001146.001720019693400
2017-03-221141.001150.001139.001146.002180024930600
2017-03-211140.001166.001140.001159.003280037868000
2017-03-171150.001150.001140.001143.001410016133400
2017-03-161147.001156.001133.001150.003020034621100
2017-03-151152.001159.001147.001152.001620018654600
2017-03-141160.001164.001150.001161.001280014813300
2017-03-131166.001171.001154.001161.001770020581800
2017-03-101173.001173.001162.001169.003820044737800
2017-03-091155.001157.001147.001151.001570018083900
2017-03-081158.001168.001150.001152.001520017549100
2017-03-071155.001167.001153.001158.001250014496000
2017-03-061154.001166.001152.001160.002480028727200
2017-03-031183.001183.001170.001170.002210025933300
2017-03-021200.001200.001177.001181.004250050532100
2017-03-011181.001196.001174.001193.002260026861200
2017-02-281161.001189.001161.001181.002280026925300
2017-02-271177.001177.001141.001162.003630042123700
2017-02-241179.001211.001179.001184.003530042159100
2017-02-231163.001181.001163.001179.002710031772700
2017-02-221150.001160.001150.001157.002620030287500
2017-02-211154.001159.001150.001158.001840021266600
2017-02-201142.001157.001137.001154.002030023325900
2017-02-171133.001148.001128.001146.001790020429300
2017-02-161110.001136.001110.001133.002590029164400
2017-02-151138.001140.001119.001122.002320026171600
2017-02-141125.001141.001121.001131.002160024477700
2017-02-131110.001125.001110.001125.002790031198900
2017-02-101092.001103.001082.001103.004760052299000
2017-02-091083.001093.001074.001088.002260024519400
2017-02-081081.001090.001076.001087.001900020573700
2017-02-071092.001092.001079.001080.001900020599800
2017-02-061087.001108.001078.001092.004240046458000
2017-02-031082.001098.001082.001090.003390036974700
2017-02-021101.001105.001078.001082.005310057872900
2017-02-011050.001105.001046.001091.00126600136528700
2017-01-311018.001049.001010.001046.004530046930500
2017-01-301020.001020.001008.001019.002070020998300
2017-01-271030.001037.001021.001021.002800028724700
2017-01-261034.001038.001022.001037.002610026985200
2017-01-251031.001039.001021.001024.002000020540200
2017-01-241020.001024.001009.001018.001430014530400
2017-01-231027.001038.001020.001020.001440014760600
2017-01-201024.001043.001021.001041.002610027063300
2017-01-191009.001032.001009.001028.002900029683300
2017-01-181014.001014.00995.001007.002080020880700
2017-01-171031.001031.001005.001009.002800028342500
2017-01-161021.001032.001009.001031.002830028908200
2017-01-131018.001036.001018.001032.002690027714800
2017-01-121035.001037.001014.001031.003770038729100
2017-01-111046.001046.001027.001029.002900029903900
2017-01-101048.001050.001028.001047.004780049813900
2017-01-061035.001046.001026.001046.005700059305500
2017-01-051031.001036.001026.001035.002100021682600
2017-01-041016.001034.001009.001034.005520056658500
2016-12-301016.001016.001002.001016.001620016389800
2016-12-291019.001019.001002.001016.002700027305400
2016-12-281011.001020.00991.001020.002410024396400
2016-12-271020.001021.001009.001011.001660016826900
2016-12-261020.001022.001011.001014.002540025814900
2016-12-22990.001014.00990.001011.003430034390000
2016-12-211005.001005.00986.00990.003190031613800
2016-12-201001.001008.00998.001006.002100021101700
2016-12-191010.001010.00995.001003.003150031586100
2016-12-161011.001013.00999.001010.004980050151100
2016-12-15988.001004.00988.001001.003510035034600
2016-12-14997.001000.00979.00984.005710056351400
2016-12-13981.001010.00981.00996.005190051782200
2016-12-12982.00988.00972.00988.004430043453200
2016-12-09985.00989.00972.00987.004960048788900
2016-12-08990.00995.00977.00985.005180050889300
2016-12-07983.00984.00969.00978.006850066817900
2016-12-06989.00990.00979.00986.004270042069500
2016-12-05992.00995.00976.00988.005770056754300
2016-12-021007.001012.001001.001007.003540035631900
2016-12-011034.001035.001008.001015.004430045359500
2016-11-301034.001034.001022.001034.004290044182900
2016-11-291018.001035.001018.001034.004230043545500
2016-11-281008.001038.00996.001036.004930050191400
2016-11-25991.001009.00982.001008.005410053830500
2016-11-241038.001038.00993.00994.006370064166900
2016-11-221030.001045.001030.001039.005310055133300
2016-11-211007.001043.001007.001040.007410076131000
2016-11-181001.001008.00987.001007.005390053872300
2016-11-17988.001000.00983.001000.004970049285700
2016-11-16973.00997.00973.00997.007540074429400
2016-11-15959.00970.00941.00969.006340060890200
2016-11-14940.00957.00938.00954.005360051000800
2016-11-11917.00942.00915.00939.009780091057600
2016-11-10900.00917.00898.00910.006890062648600
2016-11-09890.00893.00846.00879.007570066121700
2016-11-08903.00910.00885.00889.004970044481300
2016-11-07899.00900.00876.00899.003480031064600
2016-11-04877.00896.00858.00894.006380056314900
2016-11-02881.00890.00869.00887.009270081906600
2016-11-01855.00879.00853.00878.005970051870200
2016-10-31844.00865.00842.00852.005230044539400
2016-10-28864.00868.00841.00844.00229400194590600
2016-10-27875.00879.00859.00866.004900042571800
2016-10-26870.00877.00855.00875.006790059055100
2016-10-25858.00873.00855.00868.006720058101800
2016-10-24832.00859.00828.00853.005900049850500
2016-10-21845.00846.00836.00842.005250044162900
2016-10-20799.00846.00798.00846.00222400183937400
2016-10-19782.00787.00779.00780.003550027777200
2016-10-18768.00784.00768.00781.003460026798700
2016-10-17766.00778.00766.00774.003360025921600
2016-10-14760.00768.00760.00766.002240017117000
2016-10-13753.00765.00740.00760.005060038225100
2016-10-12757.00768.00754.00754.003470026326900
2016-10-11766.00784.00765.00768.004760036848300
2016-10-07763.00766.00754.00766.002010015307600
2016-10-06753.00763.00750.00761.003320025190800
2016-10-05749.00753.00747.00752.003670027556300
2016-10-04743.00748.00738.00748.002500018619400
2016-10-03736.00744.00736.00740.002570019013400
2016-09-30738.00745.00732.00735.002390017626500
2016-09-29750.00750.00736.00747.002660019818000
2016-09-28738.00750.00733.00749.004070030103100
2016-09-27744.00751.00729.00751.008950066453200
2016-09-26745.00748.00738.00746.002770020615300
2016-09-23727.00743.00723.00741.004980036526400
2016-09-21711.00726.00703.00723.006340045273900
2016-09-20708.00717.00705.00714.002220015818100
2016-09-16710.00710.00703.00708.00114008055700
2016-09-15712.00712.00703.00705.001790012648900
2016-09-14711.00718.00711.00714.001540011003700
2016-09-13713.00719.00713.00716.001660011894300
2016-09-12702.00711.00702.00711.001730012217400
2016-09-09704.00716.00703.00708.004550032203000
2016-09-08711.00719.00711.00717.003010021541000
2016-09-07707.00715.00707.00710.002520017875400
2016-09-06695.00710.00695.00707.002130015005700
2016-09-05693.00699.00693.00695.002550017743400
2016-09-02678.00689.00678.00689.002060014113300
2016-09-01678.00683.00675.00679.005860039702800
2016-08-31674.00680.00674.00678.003660024770400
2016-08-30676.00678.00672.00674.002360015945800
2016-08-29674.00679.00674.00677.002800018924600
2016-08-26675.00677.00671.00671.002640017800900
2016-08-25673.00680.00672.00679.002320015661900
2016-08-24680.00680.00673.00673.001770011957500
2016-08-23677.00686.00672.00678.004980033679600
2016-08-22685.00685.00678.00678.002750018702300
2016-08-19680.00684.00680.00683.001880012818900
2016-08-18684.00692.00679.00683.003490023894500
2016-08-17681.00692.00678.00686.003420023363400
2016-08-16698.00698.00681.00681.002510017265600
2016-08-15698.00703.00693.00698.0084005870500
2016-08-12698.00703.00696.00698.00128008940300
2016-08-10700.00700.00692.00696.00133009246900
2016-08-09693.00705.00693.00698.001810012621200
2016-08-08685.00693.00685.00693.001870012904300
2016-08-05684.00689.00679.00683.002550017399300
2016-08-04689.00695.00681.00686.002890019852700
2016-08-03696.00700.00685.00686.003460023965700
2016-08-02697.00709.00696.00696.002310016174400
2016-08-01714.00714.00695.00704.002750019402300
2016-07-29718.00739.00707.00715.004370031477000
2016-07-28714.00716.00712.00714.001610011500800
2016-07-27713.00718.00713.00714.001600011433000
2016-07-26718.00718.00710.00711.001820012997900
2016-07-25714.00716.00710.00712.00109007775800
2016-07-22710.00716.00706.00708.00106007512400
2016-07-21714.00718.00710.00715.001490010636800
2016-07-20717.00717.00711.00714.0091006497100
2016-07-19712.00715.00705.00711.003390024071100
2016-07-15708.00716.00705.00710.002110014952100
2016-07-14711.00719.00708.00710.002030014474200
2016-07-13705.00719.00704.00711.002390016979400
2016-07-12700.00709.00700.00700.003040021395800
2016-07-11676.00695.00676.00693.002340016146800
2016-07-08689.00694.00675.00675.002200014985700
2016-07-07691.00701.00689.00689.002790019341200
2016-07-06704.00708.00691.00697.003240022633900
2016-07-05706.00714.00706.00714.00128009098600
2016-07-04705.00717.00703.00715.001780012646100
2016-07-01725.00728.00707.00712.003460024877100
2016-06-30735.00735.00722.00725.002170015759100
2016-06-29734.00736.00719.00730.001930014045700
2016-06-28703.00740.00694.00726.004190030175400
2016-06-27699.00703.00681.00693.002800019424400
2016-06-24723.00723.00670.00679.005480038018400
2016-06-23715.00724.00713.00722.001400010057300
2016-06-22718.00730.00712.00716.00132009466500
2016-06-21711.00725.00711.00723.00103007418800
2016-06-20714.00719.00709.00714.001460010430400
2016-06-17703.00712.00702.00704.001840012984800
2016-06-16728.00733.00701.00702.003810027290500
2016-06-15711.00722.00711.00718.001860013339200
2016-06-14720.00729.00710.00711.002820020182700
2016-06-13754.00754.00720.00725.003970029053600
2016-06-10760.00764.00753.00758.004840036710100
2016-06-09776.00780.00770.00771.00108008341700
2016-06-08775.00783.00770.00783.002350018260600
2016-06-07779.00788.00773.00777.002650020607800
2016-06-06780.00787.00772.00785.001550012105200
2016-06-03783.00791.00776.00782.001560012218900
2016-06-02800.00800.00780.00780.002740021579100
2016-06-01800.00801.00795.00797.003800030359000
2016-05-31802.00810.00799.00802.002250018046400
2016-05-30800.00802.00793.00802.001640013115900
2016-05-27807.00811.00780.00802.002900023047600
2016-05-26800.00813.00798.00806.001690013599400
2016-05-25812.00818.00784.00806.001970015839000
2016-05-24805.00809.00802.00806.00114009183200
2016-05-23812.00813.00802.00810.001990016064700
2016-05-20812.00824.00811.00815.001860015164000
2016-05-19827.00830.00815.00820.001720014107700
2016-05-18824.00833.00822.00830.001760014553600
2016-05-17824.00844.00824.00827.001860015439600
2016-05-16816.00829.00812.00824.001400011522400
2016-05-13832.00837.00812.00822.002360019414100
2016-05-12830.00840.00810.00838.002330019209800
2016-05-11855.00856.00836.00845.001700014380600
2016-05-10835.00855.00829.00851.002700022767200
2016-05-09838.00858.00838.00844.001350011408300
2016-05-06817.00853.00817.00845.003040025279500
2016-05-02824.00824.00801.00822.003670030061100
2016-04-28890.00890.00819.00824.004600039294100
2016-04-27882.00882.00868.00872.00114009946800
2016-04-26875.00880.00865.00876.001220010634400
2016-04-25883.00883.00875.00881.001220010739200
2016-04-22873.00890.00868.00882.001380012106200
2016-04-21870.00880.00864.00879.002310020276400
2016-04-20860.00873.00855.00860.002140018489400
2016-04-19857.00869.00845.00857.002050017609500
2016-04-18842.00855.00831.00842.003620030518400
2016-04-15835.00846.00834.00842.0098008221200
2016-04-14830.00849.00821.00841.002370019748900
2016-04-13816.00823.00812.00817.00120009800700
2016-04-12811.00816.00807.00810.001530012398400
2016-04-11811.00827.00805.00812.00122009942100
2016-04-08786.00831.00782.00811.002390019375200
2016-04-07785.00830.00785.00801.001730013934500
2016-04-06791.00806.00770.00792.001490011815800
2016-04-05822.00827.00792.00800.002470019937800
2016-04-04805.00834.00800.00828.001690013902700
2016-04-01839.00857.00801.00811.004370035952000
2016-03-31866.00871.00836.00838.002860024196800
2016-03-30875.00881.00862.00865.001800015622600
2016-03-29864.00888.00863.00880.001720015021600
2016-03-28888.00888.00859.00885.006490057125600
2016-03-25866.00882.00865.00873.002140018630000
2016-03-24863.00876.00852.00869.002450021273600
2016-03-23863.00874.00857.00864.001880016278500
2016-03-22851.00864.00844.00853.003180027176300

   ※ 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