[2055 東証2部] 日和産業 日足 時系列データ

[2055 東証2部] 日和産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23328.00333.00318.00330.0010450033895500
2017-10-20332.00341.00327.00331.0014220047294600
2017-10-19341.00345.00333.00342.006210021170200
2017-10-18349.00351.00341.00344.004950017112200
2017-10-17350.00353.00333.00345.0011150038658300
2017-10-16351.00358.00349.00350.0010270036116200
2017-10-13343.00362.00342.00350.0019990070346000
2017-10-12330.00344.00326.00344.0020520068763000
2017-10-11328.00328.00315.00326.009250029874400
2017-10-10331.00333.00327.00328.007400024368900
2017-10-06328.00330.00323.00330.006830022351400
2017-10-05320.00329.00316.00328.0011010035664000
2017-10-04313.00320.00309.00320.007320022870100
2017-10-03310.00333.00310.00313.0020250064646000
2017-10-02303.00325.00301.00313.0029980093626100
2017-09-29301.00301.00295.00300.009630028834000
2017-09-28296.00300.00294.00300.005300015731400
2017-09-27288.00299.00288.00294.00231006783000
2017-09-26285.00292.00285.00290.005100014729400
2017-09-25283.00283.00279.00283.00346009743200
2017-09-22290.00291.00278.00280.0014490040902100
2017-09-21298.00298.00289.00290.003990011757300
2017-09-20293.00295.00291.00294.004730013873100
2017-09-19294.00295.00290.00293.007940023245200
2017-09-15286.00289.00278.00289.007360020766700
2017-09-14290.00297.00273.00283.0024560070206600
2017-09-13272.00319.00269.00295.00802800233919600
2017-09-12272.00273.00268.00272.00369009978400
2017-09-11267.00271.00267.00270.00212005697900
2017-09-08266.00268.00263.00263.0098002606000
2017-09-07267.00267.00263.00266.00121003204900
2017-09-06261.00264.00258.00264.006030015759100
2017-09-05268.00268.00260.00264.004490011850800
2017-09-04272.00273.00267.00267.00352009512900
2017-09-01269.00275.00263.00275.007270019534200
2017-08-31273.00273.00263.00271.006470017462400
2017-08-30274.00274.00267.00270.004920013321100
2017-08-29275.00277.00269.00275.004580012577400
2017-08-28270.00280.00267.00278.009240025425800
2017-08-25266.00270.00264.00270.00246006567700
2017-08-24266.00267.00263.00263.004500011955000
2017-08-23268.00268.00263.00266.00159004210300
2017-08-22268.00269.00265.00268.00367009806800
2017-08-21265.00270.00263.00270.006200016559700
2017-08-18260.00262.00255.00259.00334008646800
2017-08-17263.00266.00262.00262.00187004943300
2017-08-16265.00267.00262.00262.00210005562200
2017-08-15264.00267.00261.00267.009210024397500
2017-08-14255.00288.00255.00260.00421000112967300
2017-08-10252.00252.00248.00248.00248006196500
2017-08-09254.00255.00250.00253.006010015088600
2017-08-08252.00252.00250.00251.0052001305200
2017-08-07250.00252.00247.00252.00193004820800
2017-08-04249.00251.00248.00249.00349008717600
2017-08-03246.00250.00245.00250.00356008793700
2017-08-02248.00249.00248.00248.00118002926800
2017-08-01252.00252.00247.00248.00265006638500
2017-07-31251.00252.00245.00252.00261006471100
2017-07-28251.00258.00250.00252.007710019537400
2017-07-27247.00255.00245.00253.0013590033810200
2017-07-26242.00244.00241.00244.00240005835200
2017-07-25241.00242.00240.00242.00113002728100
2017-07-24242.00242.00240.00242.0097002344200
2017-07-21242.00243.00240.00243.00358008640300
2017-07-20241.00242.00239.00242.00214005143000
2017-07-19242.00242.00240.00241.0050001205900
2017-07-18241.00243.00241.00243.00263006351100
2017-07-14240.00241.00238.00241.0078001865000
2017-07-13239.00239.00235.00239.0094002237800
2017-07-12238.00239.00237.00239.00100002380400
2017-07-11237.00239.00237.00239.00198004698400
2017-07-10239.00240.00235.00237.00238005630100
2017-07-07240.00240.00237.00237.00176004186100
2017-07-06242.00242.00238.00240.0071001707900
2017-07-05240.00241.00238.00239.00159003806700
2017-07-04243.00243.00240.00242.00175004211500
2017-07-03242.00243.00238.00241.00264006321100
2017-06-30242.00242.00239.00241.00387009289700
2017-06-29241.00241.00240.00241.004990011991000
2017-06-28242.00243.00240.00241.005110012352500
2017-06-27241.00242.00240.00241.00227005457600
2017-06-26238.00241.00238.00241.004410010562700
2017-06-23237.00238.00235.00238.00143003387200
2017-06-22238.00241.00237.00239.004200010039300
2017-06-21237.00238.00235.00238.00225005321200
2017-06-20235.00238.00235.00236.00263006201400
2017-06-19234.00235.00234.00235.00193004533700
2017-06-16236.00236.00231.00233.00262006115200
2017-06-15234.00236.00234.00236.002700634200
2017-06-14234.00236.00232.00236.00109002552600
2017-06-13233.00234.00233.00234.002400559500
2017-06-12235.00235.00234.00235.001300305100
2017-06-09234.00237.00234.00235.00127002985600
2017-06-08235.00236.00234.00236.00104002446100
2017-06-07234.00235.00233.00235.001100257300
2017-06-06235.00235.00231.00234.00113002627100
2017-06-05237.00238.00235.00235.00109002580000
2017-06-02234.00235.00234.00235.001100257700
2017-06-01235.00235.00232.00232.003400793100
2017-05-31234.00235.00234.00235.002700634400
2017-05-30235.00237.00233.00233.005780013587600
2017-05-29235.00235.00232.00235.0096002242200
2017-05-26234.00235.00234.00235.0093002181500
2017-05-25234.00234.00232.00234.0049001144600
2017-05-24233.00235.00232.00234.0075001750200
2017-05-23232.00234.00232.00232.001600373000
2017-05-22233.00233.00232.00232.0061001420900
2017-05-19227.00232.00227.00232.003000691800
2017-05-18230.00231.00227.00230.0071001629000
2017-05-17230.00233.00230.00232.004100945900
2017-05-16230.00235.00230.00234.00331007667100
2017-05-15227.00234.00226.00230.00236005411700
2017-05-12230.00230.00227.00227.0079001807100
2017-05-11232.00232.00228.00228.00199004577500
2017-05-10233.00238.00230.00232.005330012395900
2017-05-09232.00233.00232.00232.0068001577700
2017-05-08232.00234.00231.00233.00267006211500
2017-05-02231.00234.00230.00231.00246005682700
2017-05-01228.00232.00228.00231.00356008141200
2017-04-28228.00231.00227.00228.00253005775800
2017-04-27226.00231.00226.00228.00219005007000
2017-04-26221.00225.00221.00225.0092002053700
2017-04-25223.00223.00221.00221.003100686100
2017-04-24222.00222.00220.00221.00130002867900
2017-04-21221.00223.00217.00222.00114002512800
2017-04-20224.00225.00219.00220.00106002336100
2017-04-19222.00223.00222.00222.0079001754700
2017-04-18224.00224.00220.00221.0052001155700
2017-04-17225.00225.00221.00224.0062001386500
2017-04-14222.00222.00219.00221.002600574600
2017-04-13223.00223.00220.00222.002800619300
2017-04-12225.00226.00219.00221.00146003244600
2017-04-11227.00227.00220.00225.0097002162500
2017-04-10229.00229.00224.00225.0099002234000
2017-04-07225.00226.00225.00225.002200495300
2017-04-06226.00226.00222.00225.0069001546900
2017-04-05230.00232.00227.00228.00261005984200
2017-04-04233.00233.00222.00227.00245005597200
2017-04-03235.00235.00227.00231.00181004205100
2017-03-31234.00236.00234.00235.00103002413800
2017-03-30233.00236.00233.00234.0049001147800
2017-03-29234.00236.00233.00236.00118002769600
2017-03-28235.00238.00234.00237.00191004517400
2017-03-27234.00238.00234.00237.00329007786300
2017-03-24228.00234.00228.00234.0071001644500
2017-03-23231.00233.00228.00228.00255005883200
2017-03-22230.00233.00228.00231.00315007260600
2017-03-21230.00233.00230.00232.00238005503000
2017-03-17231.00233.00230.00230.0065001505800
2017-03-16229.00232.00229.00231.00163003759000
2017-03-15235.00235.00229.00232.00252005863100
2017-03-14233.00235.00233.00234.0072001684100
2017-03-13233.00237.00233.00233.00405009483700
2017-03-10231.00234.00231.00233.00216005020600
2017-03-09230.00231.00230.00230.00163003753200
2017-03-08231.00231.00228.00230.00241005541700
2017-03-07231.00236.00230.00231.005390012519200
2017-03-06230.00231.00230.00231.00180004141900
2017-03-03228.00229.00225.00229.00324007372800
2017-03-02228.00228.00225.00226.00127002877200
2017-03-01227.00229.00225.00228.00252005724800
2017-02-28226.00228.00226.00227.00310007034000
2017-02-27226.00227.00226.00226.00180004069000
2017-02-24227.00227.00226.00226.0060001357000
2017-02-23225.00226.00224.00226.00200004503000
2017-02-22225.00228.00224.00225.00370008329000
2017-02-21224.00226.00224.00224.00110002473000
2017-02-20225.00227.00222.00223.005800013009000
2017-02-17226.00226.00224.00226.00180004052000
2017-02-16229.00229.00224.00226.00130002938000
2017-02-15227.00231.00227.00229.00220005052000
2017-02-14225.00227.00225.00225.00300006767000
2017-02-13222.00224.00222.00222.00280006220000
2017-02-10222.00223.00222.00222.00270006001000
2017-02-09220.00222.00220.00220.00110002433000
2017-02-08220.00221.00220.00220.004000881000
2017-02-07218.00220.00218.00219.00130002854000
2017-02-06222.00222.00218.00218.00110002412000
2017-02-03219.00220.00218.00220.00110002412000
2017-02-02220.00220.00219.00219.00130002854000
2017-02-01219.00220.00219.00219.00210004612000
2017-01-31222.00223.00219.00219.00140003088000
2017-01-30224.00224.00221.00223.00140003105000
2017-01-27225.00225.00223.00223.00100002240000
2017-01-26223.00224.00222.00223.00140003122000
2017-01-25224.00224.00222.00222.00130002900000
2017-01-24225.00225.00223.00223.0050001123000
2017-01-23225.00226.00225.00225.00340007654000
2017-01-20222.00227.00222.00225.00380008514000
2017-01-19228.00228.00224.00226.00120002713000
2017-01-18222.00246.00222.00228.0017300040378000
2017-01-17219.00225.00217.00221.00420009225000
2017-01-16220.00220.00219.00219.00110002415000
2017-01-13222.00222.00222.00222.0050001110000
2017-01-12224.00224.00220.00222.00130002885000
2017-01-11221.00225.00220.00224.00160003556000
2017-01-10222.00227.00220.00221.00370008296000
2017-01-06217.00224.00216.00220.00380008354000
2017-01-05217.00217.00214.00216.00190004093000
2017-01-04215.00221.00215.00218.00390008506000
2016-12-30214.00218.00214.00214.0070001502000
2016-12-29213.00217.00213.00214.00100002147000
2016-12-28214.00217.00214.00217.00130002789000
2016-12-27214.00217.00214.00217.00180003867000
2016-12-26213.00215.00213.00214.00150003200000
2016-12-22217.00217.00216.00216.0050001083000
2016-12-21216.00220.00216.00216.00370008051000
2016-12-20215.00219.00215.00216.00280006080000
2016-12-19208.00215.00208.00215.00400008459000
2016-12-16208.00208.00206.00207.0080001658000
2016-12-15209.00210.00208.00208.00100002090000
2016-12-14211.00211.00209.00209.00160003351000
2016-12-13212.00212.00208.00209.00290006099000
2016-12-12209.00213.00208.00209.00240005051000
2016-12-09208.00209.00207.00207.00130002701000
2016-12-08208.00208.00206.00207.00470009740000
2016-12-07205.00205.00205.00205.0060001230000
2016-12-06207.00207.00205.00205.0060001240000
2016-12-05208.00208.00207.00207.003000623000
2016-12-02208.00208.00208.00208.0050001040000
2016-12-01204.00207.00204.00205.00130002678000
2016-11-30203.00205.00203.00204.00180003681000
2016-11-29204.00204.00203.00203.00100002034000
2016-11-28205.00205.00203.00204.0070001424000
2016-11-25205.00208.00205.00206.00130002680000
2016-11-24204.00205.00204.00205.0050001022000
2016-11-22205.00206.00204.00204.0070001434000
2016-11-21208.00208.00204.00205.00150003088000
2016-11-18202.00207.00202.00203.00310006309000
2016-11-17202.00203.00202.00202.0080001619000
2016-11-16202.00203.00202.00202.00160003238000
2016-11-15204.00205.00200.00202.00130002620000
2016-11-14201.00204.00201.00204.00130002637000
2016-11-11200.00204.00199.00202.00280005621000
2016-11-10201.00201.00199.00200.00340006807000
2016-11-09202.00202.00200.00201.0080001612000
2016-11-08207.00207.00201.00201.00420008508000
2016-11-07207.00209.00207.00207.00100002076000
2016-11-04207.00209.00206.00207.0090001866000
2016-11-02207.00209.00207.00207.0060001246000
2016-11-01205.00213.00205.00213.0070001452000
2016-10-31203.00208.00203.00208.004000817000
2016-10-28209.00209.00209.00209.001000209000
2016-10-27205.00209.00205.00209.00120002464000
2016-10-2600
2016-10-25212.00212.00209.00209.0080001676000
2016-10-24210.00212.00209.00210.0080001685000
2016-10-21208.00210.00208.00209.0060001254000
2016-10-20208.00211.00206.00206.00200004171000
2016-10-19202.00208.00202.00208.0012300024872000

   ※ 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