[2055 大証2部] 日和産 日足 時系列データ

[2055 大証2部] 日和産 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12202.00208.00201.00207.00390007987000
2013-07-11198.00202.00198.00202.00120002405000
2013-07-10198.00200.00198.00200.0070001392000
2013-07-09195.00198.00195.00198.004000786000
2013-07-08196.00199.00196.00197.00190003754000
2013-07-05191.00195.00190.00195.00150002875000
2013-07-04192.00193.00191.00191.0060001151000
2013-07-03191.00191.00191.00191.0090001719000
2013-07-02188.00191.00188.00190.00170003216000
2013-07-01181.00185.00181.00185.0090001654000
2013-06-28178.00185.00178.00181.00120002179000
2013-06-27176.00178.00174.00178.0070001228000
2013-06-26184.00185.00173.00173.006100010877000
2013-06-25186.00186.00183.00183.00100001854000
2013-06-24191.00191.00190.00190.003000571000
2013-06-21189.00189.00186.00188.0070001319000
2013-06-20190.00190.00189.00189.0080001515000
2013-06-19191.00192.00189.00189.00120002284000
2013-06-18192.00192.00190.00190.0060001142000
2013-06-17193.00194.00193.00194.002000387000
2013-06-14191.00191.00185.00191.00100001892000
2013-06-13189.00189.00184.00189.0080001495000
2013-06-12188.00188.00188.00188.003000564000
2013-06-11192.00192.00188.00191.00160003047000
2013-06-10186.00188.00184.00188.00220004091000
2013-06-07180.00183.00180.00181.007800014059000
2013-06-06187.00190.00180.00182.007600014052000
2013-06-05197.00198.00194.00194.0070001368000
2013-06-04196.00197.00190.00197.00170003276000
2013-06-03199.00199.00196.00196.00120002374000
2013-05-31202.00205.00200.00201.00100002021000
2013-05-30205.00207.00201.00201.00110002227000
2013-05-29203.00206.00201.00206.00180003641000
2013-05-28202.00202.00199.00202.0080001607000
2013-05-27203.00203.00196.00202.00170003417000
2013-05-24207.00210.00196.00204.009500019500000
2013-05-23223.00223.00200.00202.0010700022675000
2013-05-22223.00224.00222.00223.00290006469000
2013-05-21223.00233.00223.00223.0011800026759000
2013-05-20213.00230.00213.00223.0028200061791000
2013-05-17189.00205.00189.00205.007200014347000
2013-05-16200.00201.00181.00190.0013200024910000
2013-05-15210.00212.00200.00200.0015200031467000
2013-05-14194.00200.00193.00200.00240004704000
2013-05-13197.00197.00195.00195.00280005498000
2013-05-10197.00197.00195.00197.00140002749000
2013-05-09203.00203.00192.00197.009800019305000
2013-05-08210.00210.00204.00205.00280005799000
2013-05-07207.00213.00207.00208.00440009202000
2013-05-02209.00209.00201.00207.00390008013000
2013-05-01200.00217.00200.00207.007700016093000
2013-04-30197.00204.00196.00200.006300012600000
2013-04-26204.00205.00198.00198.00490009884000
2013-04-25207.00207.00201.00204.007900016129000
2013-04-24190.00210.00184.00210.0020800040531000
2013-04-23188.00189.00186.00189.00180003387000
2013-04-22184.00186.00184.00186.00180003332000
2013-04-19183.00183.00183.00183.001000183000
2013-04-18183.00183.00183.00183.002000366000
2013-04-17186.00186.00181.00184.00160002942000
2013-04-16183.00183.00180.00181.00110001993000
2013-04-15182.00184.00182.00184.005000915000
2013-04-12187.00187.00180.00182.00240004394000
2013-04-11189.00189.00187.00187.004000752000
2013-04-10189.00189.00187.00187.00110002064000
2013-04-09183.00190.00183.00190.00210003869000
2013-04-08181.00184.00180.00184.00260004715000
2013-04-05186.00187.00178.00178.00540009842000
2013-04-04182.00183.00182.00183.004000731000
2013-04-03180.00183.00180.00183.005000907000
2013-04-02183.00187.00180.00180.00300005467000
2013-04-01193.00193.00185.00189.0060001133000
2013-03-29190.00194.00188.00190.00240004597000
2013-03-28197.00197.00187.00187.00320006133000
2013-03-27200.00202.00200.00202.0060001207000
2013-03-26206.00206.00202.00202.004000817000
2013-03-25208.00208.00200.00205.00240004858000
2013-03-22205.00205.00202.00204.00160003249000
2013-03-21203.00208.00203.00206.00150003072000
2013-03-19197.00210.00197.00202.005700011700000
2013-03-18200.00200.00196.00196.00360007135000
2013-03-15201.00201.00198.00201.00350006985000
2013-03-14198.00205.00197.00199.00480009622000
2013-03-13198.00198.00191.00197.00320006209000
2013-03-12198.00199.00193.00199.00180003544000
2013-03-11189.00200.00189.00198.00490009552000
2013-03-08187.00189.00187.00189.00100001885000
2013-03-07187.00188.00184.00187.00190003531000
2013-03-06191.00191.00185.00186.00400007480000
2013-03-05190.00193.00190.00190.00200003812000
2013-03-04191.00193.00187.00190.00250004755000
2013-03-01184.00190.00184.00190.00200003735000
2013-02-28194.00195.00186.00186.00450008566000
2013-02-27191.00208.00191.00192.0028200055239000
2013-02-26172.00189.00170.00180.0013000023322000
2013-02-25172.00174.00171.00174.00170002922000
2013-02-22170.00170.00169.00170.004000679000
2013-02-21173.00173.00167.00170.00330005589000
2013-02-20174.00174.00172.00173.00240004157000
2013-02-19172.00177.00172.00174.00350006095000
2013-02-18170.00172.00170.00170.0090001538000
2013-02-15170.00171.00167.00168.00140002358000
2013-02-14168.00172.00167.00170.00230003905000
2013-02-13170.00170.00167.00167.00230003873000
2013-02-12170.00171.00170.00170.00200003412000
2013-02-08171.00172.00168.00168.00310005254000
2013-02-07171.00172.00171.00171.00320005482000
2013-02-06168.00171.00168.00169.00410006932000
2013-02-05171.00171.00169.00169.00110001869000
2013-02-04171.00174.00170.00171.00320005493000
2013-02-01171.00175.00170.00170.00270004650000
2013-01-31170.00170.00170.00170.005000850000
2013-01-30170.00171.00169.00170.00190003227000
2013-01-29167.00169.00167.00168.00140002357000
2013-01-28167.00169.00166.00166.00180003011000
2013-01-25165.00166.00163.00164.00230003787000
2013-01-24163.00164.00162.00164.00250004076000
2013-01-23165.00166.00163.00163.00190003137000
2013-01-22168.00168.00163.00164.00180002978000
2013-01-21168.00169.00167.00167.00180003021000
2013-01-18167.00167.00165.00166.00180002991000
2013-01-17165.00165.00163.00164.00120001973000
2013-01-16169.00170.00165.00166.00260004345000
2013-01-15167.00169.00167.00169.00170002860000
2013-01-11167.00168.00165.00167.00200003326000
2013-01-10166.00166.00165.00166.0090001490000
2013-01-09167.00167.00162.00165.00230003796000
2013-01-08165.00167.00165.00167.00120001987000
2013-01-07164.00164.00161.00164.00320005208000
2013-01-04161.00162.00160.00160.00170002730000
2012-12-28161.00161.00159.00159.00220003512000
2012-12-27160.00162.00159.00160.00180002881000
2012-12-26160.00162.00160.00161.0080001284000
2012-12-25158.00159.00158.00158.00100001585000
2012-12-21159.00160.00158.00159.00130002061000
2012-12-20156.00159.00156.00159.004000630000
2012-12-19158.00159.00155.00156.00220003460000
2012-12-18158.00158.00158.00158.003000474000
2012-12-17157.00157.00157.00157.005000785000
2012-12-1400
2012-12-13156.00156.00156.00156.003000468000
2012-12-12155.00156.00155.00156.004000621000
2012-12-11156.00158.00153.00155.00240003728000
2012-12-10157.00157.00156.00157.00150002352000
2012-12-07156.00156.00156.00156.002000312000
2012-12-06153.00153.00153.00153.00100001530000
2012-12-05155.00155.00153.00153.0070001079000
2012-12-04156.00156.00155.00155.003000467000
2012-12-03156.00156.00156.00156.0070001092000
2012-11-30155.00155.00155.00155.002000310000
2012-11-29155.00155.00155.00155.001000155000
2012-11-28154.00154.00153.00154.003000461000
2012-11-27153.00154.00153.00154.003000461000
2012-11-26155.00155.00154.00154.005000771000
2012-11-22152.00152.00152.00152.004000608000
2012-11-21152.00153.00152.00153.003000458000
2012-11-2000
2012-11-19152.00152.00152.00152.001000152000
2012-11-16153.00154.00151.00151.00100001525000
2012-11-15152.00152.00150.00151.006000909000
2012-11-14150.00151.00150.00151.004000601000
2012-11-13150.00152.00149.00150.006000902000
2012-11-12151.00152.00151.00152.002000303000
2012-11-09153.00153.00152.00153.00110001681000
2012-11-08154.00154.00154.00154.001000154000
2012-11-07155.00155.00155.00155.001000155000
2012-11-06154.00154.00154.00154.003000462000
2012-11-05153.00153.00153.00153.004000612000
2012-11-0200
2012-11-01153.00153.00152.00153.005000762000
2012-10-3100
2012-10-30152.00154.00152.00154.00420006453000
2012-10-29154.00154.00154.00154.001000154000
2012-10-26154.00154.00154.00154.001000154000
2012-10-25155.00155.00152.00154.004000615000
2012-10-24153.00154.00153.00154.003000460000
2012-10-2300
2012-10-22154.00156.00152.00156.006000924000
2012-10-1900
2012-10-18151.00152.00151.00152.003000454000
2012-10-17152.00152.00152.00152.006000912000
2012-10-16152.00152.00152.00152.001000152000
2012-10-15155.00155.00155.00155.001000155000
2012-10-12152.00152.00152.00152.001000152000
2012-10-11151.00152.00150.00152.005000756000
2012-10-1000
2012-10-09152.00152.00152.00152.00270004104000
2012-10-05153.00153.00152.00152.006000914000
2012-10-04152.00152.00152.00152.001000152000
2012-10-03152.00154.00152.00154.004000610000
2012-10-02153.00153.00152.00152.002000305000
2012-10-01154.00154.00154.00154.0070001078000
2012-09-2800
2012-09-2700
2012-09-26154.00154.00154.00154.001000154000
2012-09-25154.00154.00154.00154.005000770000
2012-09-24153.00153.00153.00153.004000612000
2012-09-21153.00153.00152.00152.0070001067000
2012-09-20155.00155.00149.00152.00490007396000
2012-09-19155.00156.00155.00156.005000778000
2012-09-18153.00156.00153.00156.0090001398000
2012-09-14154.00156.00154.00156.0080001246000
2012-09-13153.00153.00153.00153.001000153000
2012-09-1200
2012-09-11154.00154.00154.00154.001000154000
2012-09-10151.00152.00151.00152.0090001366000
2012-09-0700
2012-09-06155.00155.00151.00151.00140002118000
2012-09-05153.00153.00153.00153.004000612000
2012-09-04154.00154.00154.00154.003000462000
2012-09-03154.00156.00154.00156.005000773000
2012-08-31154.00154.00154.00154.005000770000
2012-08-30155.00155.00154.00155.005000774000
2012-08-29156.00156.00154.00154.004000622000
2012-08-28156.00156.00154.00154.003000466000
2012-08-27155.00156.00155.00156.005000779000
2012-08-24155.00155.00154.00154.0080001235000
2012-08-23152.00155.00152.00155.00290004427000
2012-08-22159.00159.00153.00155.00480007386000
2012-08-21157.00157.00156.00157.004000627000
2012-08-20157.00157.00156.00156.0080001249000
2012-08-17159.00159.00152.00156.00460007130000
2012-08-16156.00157.00155.00157.00130002024000
2012-08-15159.00159.00155.00156.00240003762000
2012-08-14160.00160.00158.00158.006000958000
2012-08-13158.00159.00158.00159.003000476000
2012-08-10155.00158.00155.00158.005000784000
2012-08-09154.00156.00154.00155.00130002010000
2012-08-08159.00159.00159.00159.002000318000
2012-08-07156.00156.00151.00155.00230003539000
2012-08-06161.00161.00155.00159.00200003153000
2012-08-03160.00160.00158.00158.004000637000
2012-08-02161.00161.00161.00161.001000161000
2012-08-0100
2012-07-3100
2012-07-30162.00162.00162.00162.002000324000
2012-07-27158.00158.00157.00157.005000786000
2012-07-26158.00158.00157.00157.004000629000
2012-07-25160.00160.00157.00157.004000637000
2012-07-24157.00157.00157.00157.001000157000
2012-07-23159.00164.00159.00164.0080001277000
2012-07-20159.00165.00159.00161.00150002435000
2012-07-19157.00157.00157.00157.001000157000
2012-07-18157.00157.00156.00157.003000470000
2012-07-17161.00161.00161.00161.005000805000
2012-07-13159.00159.00159.00159.001000159000
2012-07-12160.00160.00160.00160.0070001120000
2012-07-1100
2012-07-1000
2012-07-09159.00167.00159.00167.006000981000

   ※ 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