[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 
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
2016-03-18839.00840.00822.00836.003470028882500
2016-03-17838.00849.00835.00837.001560013139800
2016-03-16835.00847.00835.00835.0090007538500
2016-03-15835.00850.00835.00837.001970016542200
2016-03-14825.00841.00822.00831.001740014484800
2016-03-11806.00829.00800.00817.004180033977200
2016-03-10803.00810.00800.00806.002370019087000
2016-03-09790.00798.00790.00794.0099007858400
2016-03-08807.00808.00794.00794.003360026843800
2016-03-07805.00820.00798.00807.003260026407900
2016-03-04791.00813.00785.00799.003160025279800
2016-03-03788.00800.00788.00797.001470011673200
2016-03-02782.00798.00782.00790.002440019314000
2016-03-01772.00785.00772.00772.002060015968400
2016-02-29800.00800.00772.00772.002320018178400
2016-02-26777.00797.00777.00793.001940015356700
2016-02-25750.00790.00750.00777.002810021698500
2016-02-24768.00788.00759.00765.001550012001000
2016-02-23786.00790.00768.00770.001970015288100
2016-02-22781.00799.00781.00793.001400011079900
2016-02-19796.00798.00775.00783.002360018518200
2016-02-18802.00814.00792.00798.002440019562700
2016-02-17794.00815.00780.00787.002450019426600
2016-02-16781.00836.00772.00794.003360026887700
2016-02-15780.00800.00750.00791.003690028549300
2016-02-12734.00759.00710.00714.006150044949200
2016-02-10802.00807.00774.00783.003740029369700
2016-02-09815.00829.00800.00800.002640021366400
2016-02-08828.00847.00820.00845.002100017517500
2016-02-05833.00856.00830.00845.002080017467700
2016-02-04844.00858.00839.00848.001900016116600
2016-02-03852.00869.00839.00859.001610013742900
2016-02-02862.00891.00852.00877.002240019639800
2016-02-01918.00918.00872.00877.005270046967000
2016-01-29832.00908.00807.00904.005770049574700
2016-01-28832.00859.00830.00836.002460020674300
2016-01-27836.00839.00821.00834.001870015560500
2016-01-26835.00840.00821.00821.001690014021300
2016-01-25837.00844.00822.00836.002090017470900
2016-01-22800.00836.00789.00836.002460020133900
2016-01-21786.00812.00771.00773.004170032907700
2016-01-20820.00836.00799.00799.002850023149600
2016-01-19831.00836.00805.00810.002020016469300
2016-01-18830.00835.00797.00827.003970032384100
2016-01-15863.00883.00830.00837.002640022497900
2016-01-14873.00874.00835.00853.003320028282900
2016-01-13880.00890.00869.00877.002200019322500
2016-01-12885.00892.00859.00859.003940034321100
2016-01-08910.00929.00897.00899.002920026567900
2016-01-07930.00953.00910.00913.003180029338400
2016-01-06947.00953.00925.00927.002360022066100
2016-01-05948.00955.00941.00947.002000018954700
2016-01-04975.00987.00950.00961.002830027402900
2015-12-30976.00977.00965.00975.001190011573100
2015-12-29962.00977.00960.00963.001280012356200
2015-12-28957.00965.00949.00960.001620015511200
2015-12-25946.00968.00942.00961.002350022359700
2015-12-24995.001000.00950.00960.003290032162600
2015-12-22995.00997.00973.00990.003290032424700
2015-12-21985.001004.00970.00988.003630035758400
2015-12-181018.001029.00999.001001.002620026589000
2015-12-17995.001016.00988.001013.005190052140000
2015-12-161007.001007.00984.00995.002730027063500
2015-12-15994.001019.00984.00984.002030020152800
2015-12-14992.00998.00979.00994.004650046052900
2015-12-11976.001022.00976.00995.006350062774100
2015-12-101000.001006.00991.00991.003840038238900
2015-12-091010.001024.001000.001000.003690037207500
2015-12-081042.001050.001023.001023.004110042564300
2015-12-071064.001082.001053.001058.002200023438600
2015-12-041064.001086.001056.001064.003010032078900
2015-12-031070.001090.001070.001081.002610028223200
2015-12-021087.001090.001069.001083.002670028912000
2015-12-011098.001100.001076.001093.002030022134500
2015-11-301100.001102.001087.001098.002240024558200
2015-11-271092.001102.001081.001093.0091009943800
2015-11-261091.001098.001081.001091.002240024426500

   ※ 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