[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 
2017-04-25223.00223.00221.00221.003100686100
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
2016-10-18204.00204.00200.00200.009300018968000
2016-10-17204.00204.00204.00204.003000612000
2016-10-14203.00203.00203.00203.003000609000
2016-10-1300
2016-10-12203.00203.00203.00203.001000203000
2016-10-11203.00203.00203.00203.001000203000
2016-10-07204.00204.00203.00203.006400013055000
2016-10-06199.00204.00199.00204.00140002810000
2016-10-05198.00199.00198.00199.0080001587000
2016-10-04198.00198.00198.00198.005000990000
2016-10-03197.00201.00195.00201.0080001577000
2016-09-30195.00196.00195.00196.004000783000
2016-09-29195.00195.00195.00195.001000195000
2016-09-28195.00195.00195.00195.002000390000
2016-09-27194.00194.00194.00194.0060001164000
2016-09-26193.00194.00192.00194.00130002507000
2016-09-23193.00193.00193.00193.001000193000
2016-09-21193.00193.00193.00193.003000579000
2016-09-20193.00193.00192.00192.004000769000
2016-09-16192.00192.00192.00192.002000384000
2016-09-15192.00192.00192.00192.005000960000
2016-09-14192.00192.00192.00192.003000576000
2016-09-1300
2016-09-12194.00194.00192.00192.004000770000
2016-09-09194.00194.00194.00194.002000388000
2016-09-08195.00195.00194.00194.004000778000
2016-09-07194.00194.00194.00194.005000970000
2016-09-0600
2016-09-05193.00194.00192.00194.0090001740000
2016-09-02191.00191.00191.00191.002000382000
2016-09-01192.00192.00191.00191.0080001532000
2016-08-31194.00194.00191.00191.00190003652000
2016-08-30195.00195.00195.00195.0060001170000
2016-08-29193.00195.00193.00195.00130002519000
2016-08-26199.00199.00196.00198.00130002574000
2016-08-25199.00199.00195.00199.00180003554000
2016-08-24196.00197.00196.00197.003000590000
2016-08-23195.00198.00194.00198.00120002352000
2016-08-22195.00198.00195.00198.00130002551000
2016-08-19195.00198.00195.00195.0090001773000
2016-08-18195.00195.00195.00195.001000195000
2016-08-17192.00195.00192.00193.00150002886000
2016-08-16194.00195.00194.00195.0060001168000
2016-08-15194.00194.00193.00193.005000968000
2016-08-12198.00198.00190.00194.009700018672000
2016-08-10197.00198.00197.00198.004000790000
2016-08-09199.00202.00199.00202.0060001207000
2016-08-08199.00199.00199.00199.002000398000
2016-08-05197.00197.00197.00197.003000591000
2016-08-04199.00199.00199.00199.001000199000
2016-08-0300
2016-08-02197.00200.00197.00200.0070001395000
2016-08-01200.00200.00200.00200.001000200000
2016-07-29200.00200.00200.00200.001000200000
2016-07-28197.00199.00197.00199.002000396000
2016-07-2700
2016-07-2600
2016-07-25198.00200.00198.00200.006700013394000
2016-07-22200.00201.00200.00201.0050001001000
2016-07-21200.00200.00200.00200.00100002000000
2016-07-20198.00198.00198.00198.001000198000
2016-07-19197.00198.00197.00198.00100001972000
2016-07-15195.00197.00195.00197.004000785000
2016-07-14193.00193.00193.00193.001000193000
2016-07-13195.00195.00195.00195.004000780000
2016-07-12192.00195.00191.00195.00350006726000
2016-07-11192.00192.00190.00190.004000764000
2016-07-08192.00192.00191.00191.003000575000
2016-07-07190.00192.00190.00192.003000574000
2016-07-06192.00193.00190.00190.00100001914000
2016-07-05191.00193.00190.00192.0060001148000
2016-07-04189.00190.00189.00190.002000379000
2016-07-0100
2016-06-30194.00194.00193.00193.003000581000
2016-06-29192.00193.00192.00193.002000385000
2016-06-28190.00192.00190.00192.004000766000
2016-06-27189.00190.00189.00190.003000569000
2016-06-24198.00198.00188.00188.00150002893000
2016-06-23197.00199.00197.00199.005000988000
2016-06-22196.00197.00196.00197.004000785000
2016-06-21196.00203.00196.00197.0060001201000
2016-06-20195.00200.00194.00194.005000984000
2016-06-17197.00197.00193.00193.0060001177000
2016-06-16199.00199.00193.00197.0070001373000
2016-06-15196.00199.00196.00199.002000395000
2016-06-14200.00200.00193.00195.00200003901000
2016-06-13205.00205.00200.00200.00120002435000
2016-06-10204.00204.00204.00204.001000204000
2016-06-09203.00203.00203.00203.003000609000
2016-06-08202.00203.00202.00203.002000405000
2016-06-07202.00202.00202.00202.001000202000
2016-06-06202.00203.00202.00203.002000405000
2016-06-03202.00203.00201.00201.00120002423000
2016-06-02205.00208.00205.00205.00130002672000
2016-06-01205.00209.00205.00206.00470009686000
2016-05-3100
2016-05-30209.00209.00209.00209.001000209000
2016-05-27207.00207.00207.00207.001000207000
2016-05-2600
2016-05-25207.00207.00207.00207.003000621000
2016-05-24204.00204.00204.00204.0080001632000
2016-05-23209.00210.00209.00210.002000419000
2016-05-2000
2016-05-1900
2016-05-18209.00209.00209.00209.003000627000
2016-05-17210.00210.00210.00210.001000210000
2016-05-16208.00211.00208.00209.00180003756000
2016-05-1300
2016-05-12214.00214.00214.00214.003000642000
2016-05-11214.00214.00214.00214.004000856000
2016-05-10211.00214.00211.00214.00100002127000
2016-05-09212.00213.00211.00213.0050001060000
2016-05-06212.00215.00212.00215.003000639000
2016-05-02214.00214.00212.00212.00420008912000
2016-04-28213.00215.00213.00214.00120002565000
2016-04-27216.00216.00212.00214.00140003006000
2016-04-26216.00217.00216.00217.003000650000
2016-04-25218.00218.00218.00218.002000436000
2016-04-22216.00220.00216.00220.00210004564000
2016-04-21221.00227.00221.00224.005200011556000
2016-04-20225.00227.00221.00221.00130002893000
2016-04-19222.00222.00220.00222.004000884000

   ※ 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