[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 
2017-12-112442.002442.002384.002405.0067300161936500
2017-12-082460.002501.002429.002445.00121700298641800
2017-12-072386.002459.002373.002457.00135500328492500
2017-12-062261.002397.002253.002367.00167200392866100
2017-12-052239.002274.002189.002271.0067800152437900
2017-12-042287.002305.002209.002209.0083300186926000
2017-12-012280.002318.002260.002277.0086300196597100
2017-11-302234.002280.002199.002265.005545001251343400
2017-11-292257.002264.002224.002237.0078200175277900
2017-11-282294.002294.002202.002207.0094700210001500
2017-11-272240.002308.002235.002284.00130500296892200
2017-11-242134.002221.002115.002219.00109200239147400
2017-11-222134.002134.002078.002110.0082400173024500
2017-11-212056.002142.002056.002121.0089200188953200
2017-11-202048.002063.002022.002048.0056400115335100
2017-11-172090.002098.002038.002048.0085600176478300
2017-11-162090.002093.002048.002069.0086500179161600
2017-11-152175.002198.002108.002108.00131800282641400
2017-11-142157.002189.002141.002175.00106600231494100
2017-11-132090.002167.002090.002158.0078300167646100
2017-11-102121.002161.002113.002131.00114300243644000
2017-11-092119.002198.002119.002171.0098600213789100
2017-11-082127.002138.002080.002119.00108700228899100
2017-11-072150.002165.002092.002151.00107100229918100
2017-11-061990.002126.001990.002106.00176100368214200
2017-11-022038.002049.001992.001996.00133500269242700
2017-11-012030.002084.002014.002047.00129900265833100
2017-10-312015.002029.002007.002023.0049800100606600
2017-10-302039.002039.002010.002015.0061300123626400
2017-10-272030.002047.002017.002043.003630073840000
2017-10-262044.002044.002016.002021.004020081486800
2017-10-252099.002099.002033.002042.0052500107932400
2017-10-242040.002101.002033.002099.0085800178993100
2017-10-232045.002049.002004.002035.0058100117703200
2017-10-202039.002042.002016.002018.004330087818300
2017-10-192068.002068.002027.002031.0053200108539300
2017-10-182083.002099.002058.002068.004800099501100
2017-10-172100.002109.002054.002080.0070400146603100
2017-10-162110.002119.002074.002087.0068000142115200
2017-10-132099.002115.002072.002110.0066800140065900
2017-10-122050.002141.002033.002099.00120100252918200
2017-10-112060.002061.002006.002023.0060900123484500
2017-10-101949.002069.001949.002066.00166500338242600
2017-10-061949.001957.001920.001939.004220081765000
2017-10-051971.001972.001945.001949.0062900122961000
2017-10-041980.001984.001941.001955.0068100132995000
2017-10-031973.001991.001949.001975.0072600142946700
2017-10-022000.002000.001924.001963.00122600240111400
2017-09-291994.002057.001981.001994.00116300233368400
2017-09-281993.001998.001977.001993.0085100169397300
2017-09-271975.001993.001954.001993.0092100182517200
2017-09-261994.002002.001955.001986.00147700292414900
2017-09-251985.002011.001975.001993.0083100165587500
2017-09-222031.002035.001954.001984.0078400156112000
2017-09-212020.002065.002020.002037.0085100173772500
2017-09-202030.002068.002013.002020.0068600139400700
2017-09-192080.002082.002020.002037.0092900190167300
2017-09-152003.002094.002003.002043.007486001532901900
2017-09-141965.002034.001948.002004.00123600247196500
2017-09-131943.001995.001935.001971.0065700129638100
2017-09-121945.001957.001914.001950.0077500149888900
2017-09-111921.001954.001909.001916.0073900141953100
2017-09-081943.001956.001904.001931.0098100189490000
2017-09-071921.001999.001921.001948.00149200292235500
2017-09-061830.001917.001830.001895.00106000200320300
2017-09-051851.001894.001843.001852.0085600159652700
2017-09-041866.001879.001833.001859.0074100137513700
2017-09-011860.001882.001816.001874.0098500183154600
2017-08-311800.001871.001790.001857.0099500182839500
2017-08-301797.001797.001766.001774.003810067800000
2017-08-291768.001792.001756.001784.002860050816000
2017-08-281823.001842.001762.001775.0080100143032800
2017-08-251830.001840.001800.001823.003810069393300
2017-08-241799.001839.001799.001829.004160075971800
2017-08-231771.001817.001770.001814.005110092216700
2017-08-221807.001818.001765.001771.004150074277400
2017-08-211829.001841.001796.001831.003530064309300
2017-08-181815.001831.001770.001822.0074100133879500
2017-08-171797.001857.001783.001837.0090200164917200
2017-08-161820.001820.001778.001797.004680084390300
2017-08-151773.001808.001770.001789.0064400115184600
2017-08-141775.001788.001748.001757.004540080088200
2017-08-101763.001794.001752.001789.005130091074200
2017-08-091798.001798.001750.001763.0070000123573100
2017-08-081792.001821.001786.001802.004230076135300
2017-08-071820.001831.001756.001794.0068700123321500
2017-08-041771.001815.001749.001802.0064600115743800
2017-08-031750.001784.001738.001758.0091200160096900
2017-08-021702.001773.001681.001760.00137300238912400
2017-08-011631.001730.001631.001702.00191000322858900
2017-07-311481.001617.001463.001591.00125900195291900
2017-07-281487.001491.001477.001489.003090045857300
2017-07-271486.001502.001483.001486.003020045036500
2017-07-261517.001517.001478.001486.003720055348100
2017-07-251535.001543.001500.001506.004470067822800
2017-07-241487.001537.001485.001534.0077300117103300
2017-07-211486.001488.001477.001487.002660039476800
2017-07-201470.001485.001470.001479.003180047010400
2017-07-191463.001478.001446.001470.004630067971800
2017-07-181436.001462.001434.001459.004400063735300
2017-07-141430.001443.001430.001436.003500050250400
2017-07-131428.001431.001410.001429.003000042689700
2017-07-121452.001455.001416.001421.005310075844700
2017-07-111430.001455.001428.001451.002810040621200
2017-07-101433.001448.001427.001435.002090030060600
2017-07-071435.001451.001431.001433.005030072398100
2017-07-061454.001475.001439.001450.003180046254700
2017-07-051445.001470.001440.001457.005400078517200
2017-07-041478.001481.001439.001446.005770083937800
2017-07-031481.001501.001471.001479.004690069582600
2017-06-301492.001492.001468.001481.005360079264700
2017-06-291483.001505.001483.001500.002170032520300
2017-06-281500.001506.001481.001489.003670054688700
2017-06-271511.001512.001490.001504.003730056008700
2017-06-261512.001522.001498.001507.003130047221000
2017-06-231502.001520.001483.001494.006430096234100
2017-06-221515.001523.001502.001502.004250064201200
2017-06-211519.001539.001499.001532.005720087296200
2017-06-201535.001544.001510.001517.005640086024700
2017-06-191479.001527.001473.001520.00119400180140800
2017-06-161467.001484.001455.001460.004960072757900
2017-06-151454.001492.001452.001457.00102000149577400
2017-06-141455.001463.001445.001449.004390063846700
2017-06-131427.001463.001427.001452.004990072420600
2017-06-121435.001439.001416.001427.004160059372100
2017-06-091430.001469.001420.001436.0085600123491700
2017-06-081425.001440.001415.001425.005410077341400
2017-06-071397.001439.001397.001424.0082900118367200
2017-06-061411.001419.001389.001396.006820095795200
2017-06-051412.001429.001402.001406.00114600162097200
2017-06-021448.001500.001421.001439.00146900213750000
2017-06-011386.001437.001386.001434.0099900141669200
2017-05-311441.001441.001373.001375.00141700197475600
2017-05-301465.001470.001424.001424.005940085248200
2017-05-291490.001490.001457.001460.006600097017700
2017-05-261455.001508.001455.001484.00105400156667000
2017-05-251497.001509.001448.001451.0088000129952400
2017-05-241500.001513.001486.001496.0070300105494000
2017-05-231474.001509.001466.001480.0087500130431700
2017-05-221477.001499.001474.001481.0071700106577200
2017-05-191449.001479.001442.001474.0081800119754500
2017-05-181435.001456.001419.001434.0074600106895900
2017-05-171403.001467.001377.001448.0097600139410500
2017-05-161435.001458.001391.001402.0089700127620300
2017-05-151383.001428.001376.001427.005880082941900
2017-05-121407.001411.001384.001406.006430089967600
2017-05-111413.001417.001399.001408.006840096353100
2017-05-101400.001419.001395.001402.0073100102612900
2017-05-091414.001459.001400.001409.00126500180267000
2017-05-081390.001429.001380.001426.0099000139649500
2017-05-021349.001419.001337.001371.00178500245189600
2017-05-011319.001337.001309.001324.004270056572800
2017-04-281372.001372.001316.001319.0095800128356600
2017-04-271328.001383.001324.001378.00150600204601900
2017-04-261290.001328.001288.001323.0087500114613300
2017-04-251305.001317.001285.001288.004920063769800
2017-04-241275.001317.001275.001305.0088500114486600
2017-04-211265.001289.001260.001287.0092200117514200
2017-04-201211.001283.001211.001276.00162100203357900
2017-04-191150.001250.001149.001240.00119800145297800
2017-04-181120.001164.001120.001131.005200059161000
2017-04-171081.001129.001077.001123.004440049174400
2017-04-141094.001107.001077.001094.003650039797900
2017-04-131075.001104.001072.001090.002470026904500
2017-04-121098.001102.001074.001097.004550049567300
2017-04-111120.001130.001109.001111.003100034580600
2017-04-101146.001160.001131.001136.001710019514900
2017-04-071133.001154.001125.001145.002650030244000
2017-04-061162.001172.001130.001130.004720053885800
2017-04-051181.001186.001160.001170.003170037250300
2017-04-041200.001200.001186.001187.002410028728900
2017-04-031198.001218.001195.001199.004400053015600
2017-03-311250.001260.001186.001192.007640093530300
2017-03-301210.001254.001209.001240.007030086773600
2017-03-291177.001215.001176.001212.006150073528900
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

   ※ 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