[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 
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
2016-04-18225.00225.00219.00219.0050001107000
2016-04-15227.00227.00227.00227.00130002951000
2016-04-14225.00225.00224.00224.00100002248000
2016-04-13215.00222.00215.00222.00120002620000
2016-04-12223.00224.00220.00221.00100002212000
2016-04-11221.00221.00221.00221.0070001547000
2016-04-08212.00216.00210.00213.0080001710000
2016-04-07210.00215.00210.00210.0050001057000
2016-04-06217.00217.00200.00210.00370007635000
2016-04-05222.00223.00218.00218.00280006168000
2016-04-04224.00224.00224.00224.0060001344000
2016-04-01232.00232.00223.00223.00100002254000
2016-03-31232.00232.00230.00230.0060001388000
2016-03-30234.00234.00232.00232.003000699000
2016-03-29230.00235.00230.00235.0090002077000
2016-03-28238.00241.00237.00241.00190004563000
2016-03-25238.00238.00238.00238.001000238000
2016-03-24237.00237.00235.00235.00280006631000
2016-03-23239.00239.00239.00239.001000239000
2016-03-22236.00236.00236.00236.004000944000
2016-03-18235.00235.00235.00235.001000235000
2016-03-17240.00240.00237.00237.002000477000
2016-03-16234.00240.00234.00240.0050001188000
2016-03-15231.00232.00231.00232.002000463000
2016-03-14235.00235.00228.00228.00190004406000
2016-03-11233.00234.00233.00234.002000467000
2016-03-10232.00233.00232.00233.003000697000
2016-03-09233.00233.00232.00232.0060001394000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-03232.00238.00228.00238.00230005281000
2016-03-02227.00232.00227.00232.004000913000
2016-03-01227.00227.00227.00227.001000227000
2016-02-29234.00234.00228.00229.00130002983000
2016-02-26234.00234.00234.00234.001000234000
2016-02-25233.00236.00233.00234.0070001641000
2016-02-24236.00236.00228.00228.003000692000
2016-02-23238.00238.00234.00238.0070001650000
2016-02-22238.00238.00238.00238.001000238000
2016-02-19233.00233.00233.00233.002000466000
2016-02-18238.00238.00227.00233.0070001626000
2016-02-17231.00233.00228.00233.0070001613000
2016-02-16231.00232.00228.00228.00130002998000
2016-02-15232.00233.00230.00233.00120002778000
2016-02-12234.00234.00218.00233.0080001823000
2016-02-10240.00240.00238.00240.00110002630000
2016-02-09241.00241.00240.00240.0060001442000
2016-02-08241.00243.00241.00243.002000484000
2016-02-05245.00245.00243.00243.004000974000
2016-02-04249.00249.00249.00249.002000498000
2016-02-03249.00249.00244.00249.00160003969000
2016-02-02253.00253.00251.00251.0040001009000
2016-02-01256.00256.00247.00255.006700017071000
2016-01-29239.00249.00239.00245.005100012551000
2016-01-28241.00241.00241.00241.001000241000
2016-01-27243.00248.00243.00243.00140003413000
2016-01-26240.00245.00240.00245.002000485000
2016-01-25240.00240.00240.00240.003000720000
2016-01-22240.00240.00240.00240.002000480000
2016-01-21245.00245.00230.00235.00210005035000
2016-01-20249.00249.00244.00249.00300007434000
2016-01-19247.00249.00246.00249.0050001234000
2016-01-18249.00249.00242.00249.00170004203000
2016-01-15246.00250.00246.00249.00130003217000
2016-01-14251.00251.00246.00250.004200010395000
2016-01-13250.00253.00246.00251.00290007226000
2016-01-12250.00256.00246.00251.004700011727000
2016-01-08250.00252.00250.00250.00160004010000
2016-01-07253.00253.00250.00250.00320008018000
2016-01-06254.00254.00251.00251.0050001263000
2016-01-05252.00254.00250.00254.00130003289000
2016-01-04250.00252.00250.00250.00210005262000
2015-12-30253.00253.00251.00252.0090002268000
2015-12-29252.00253.00251.00251.0090002262000
2015-12-28251.00252.00250.00252.0060001508000
2015-12-25251.00253.00250.00251.00250006268000
2015-12-24251.00251.00249.00251.004700011769000
2015-12-22251.00254.00251.00251.0050001263000
2015-12-21253.00253.00250.00251.00250006270000
2015-12-18252.00252.00250.00252.0060001510000
2015-12-17252.00253.00252.00252.0080002022000
2015-12-16254.00255.00250.00250.005300013283000
2015-12-15255.00255.00252.00252.00290007345000
2015-12-14251.00253.00250.00253.00250006282000
2015-12-11257.00257.00253.00255.00200005095000
2015-12-10256.00261.00254.00257.0018300046947000
2015-12-09258.00260.00255.00258.00230005915000
2015-12-08258.00260.00257.00260.00200005181000
2015-12-07261.00261.00258.00259.00370009623000
2015-12-04258.00260.00254.00259.00360009293000
2015-12-03260.00262.00258.00260.004300011183000

   ※ 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