[2056 東証1部] 日本配合飼料 日足 時系列データ

[2056 東証1部] 日本配合飼料 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-25114.00115.00113.00114.0031200035489000
2014-09-24114.00115.00114.00114.0017800020393000
2014-09-22116.00116.00114.00115.0010300011847000
2014-09-19115.00116.00114.00116.0018300021064000
2014-09-18114.00115.00114.00115.0022800026070000
2014-09-17115.00115.00114.00114.0014600016688000
2014-09-16114.00116.00114.00116.0014900017117000
2014-09-12115.00116.00115.00115.0017000019562000
2014-09-11115.00116.00115.00116.0015400017811000
2014-09-10114.00116.00114.00115.0066800077158000
2014-09-09115.00116.00114.00114.0012800014710000
2014-09-08116.00117.00115.00116.00770008942000
2014-09-05116.00117.00115.00116.00670007764000
2014-09-04116.00117.00115.00116.0015600018105000
2014-09-03116.00116.00115.00115.0025900029978000
2014-09-02116.00117.00116.00117.0015500018070000
2014-09-01116.00117.00116.00117.0014000016295000
2014-08-29115.00116.00115.00115.00770008884000
2014-08-28115.00116.00115.00115.0012800014742000
2014-08-27115.00116.00115.00116.00560006487000
2014-08-26116.00116.00115.00115.0011100012823000
2014-08-25116.00116.00115.00116.0017500020163000
2014-08-22116.00116.00115.00115.00570006592000
2014-08-21115.00117.00115.00116.0028500033042000
2014-08-20116.00116.00115.00115.0016000018477000
2014-08-19115.00116.00115.00115.00360004144000
2014-08-18114.00116.00114.00115.0016900019405000
2014-08-15114.00115.00113.00114.0013400015254000
2014-08-14114.00115.00114.00115.00600006848000
2014-08-13113.00115.00113.00113.0017100019477000
2014-08-12114.00114.00113.00113.00290003287000
2014-08-11113.00114.00112.00114.0019800022453000
2014-08-08114.00114.00111.00112.0033300037416000
2014-08-07113.00114.00113.00114.0014900016860000
2014-08-06114.00115.00113.00113.0016100018257000
2014-08-05115.00116.00114.00114.0019300022075000
2014-08-04114.00116.00114.00115.0024200027739000
2014-08-01114.00116.00114.00115.0011300012963000
2014-07-31115.00116.00115.00116.009300010747000
2014-07-30115.00116.00115.00115.0011500013303000
2014-07-29116.00117.00115.00115.0026000030092000
2014-07-28115.00116.00115.00116.0027700031968000
2014-07-25115.00116.00114.00116.0010100011644000
2014-07-24115.00115.00114.00115.0022900026295000
2014-07-23115.00115.00114.00115.00680007801000
2014-07-22115.00115.00114.00114.0021200024282000
2014-07-18115.00115.00114.00114.0018400021065000
2014-07-17117.00118.00115.00115.0024400028412000
2014-07-16116.00118.00116.00116.0011300013190000
2014-07-15117.00118.00117.00117.0019500022943000
2014-07-14116.00118.00116.00118.0012300014393000
2014-07-11116.00117.00116.00117.00480005582000
2014-07-10120.00120.00116.00116.0021800025636000
2014-07-09120.00120.00118.00119.0025400030359000
2014-07-08118.00121.00118.00120.0039500047191000
2014-07-07118.00119.00118.00118.0010200012128000
2014-07-04119.00119.00118.00118.00690008196000
2014-07-03117.00119.00117.00118.0035800042432000
2014-07-02117.00118.00117.00117.0010200011987000
2014-07-01117.00118.00117.00117.00790009262000
2014-06-30117.00118.00116.00117.00780009129000
2014-06-27116.00117.00116.00117.0013200015407000
2014-06-26117.00117.00116.00116.00820009558000
2014-06-25117.00118.00117.00117.0013000015226000
2014-06-24118.00118.00117.00117.0012900015164000
2014-06-23118.00119.00118.00118.0018600021949000
2014-06-20118.00119.00117.00118.0025600030233000
2014-06-19117.00118.00117.00118.0027700032577000
2014-06-18118.00118.00116.00117.0023200027238000
2014-06-17117.00118.00116.00118.0016200019022000
2014-06-16115.00117.00115.00116.0013100015215000
2014-06-13115.00116.00114.00116.0022700026142000
2014-06-12116.00116.00115.00115.00780009004000
2014-06-11115.00117.00115.00117.0012500014522000
2014-06-10117.00118.00115.00115.0017000019754000
2014-06-09117.00118.00117.00118.0014200016633000
2014-06-06117.00117.00116.00117.00800009327000
2014-06-05117.00117.00116.00117.0026900031379000
2014-06-04117.00117.00116.00116.00610007098000
2014-06-03115.00117.00115.00117.0022400025974000
2014-06-02114.00115.00114.00115.0010700012262000
2014-05-30116.00116.00114.00114.0018100020763000
2014-05-29114.00116.00113.00116.0020900023943000
2014-05-28115.00115.00114.00114.0014500016619000
2014-05-27114.00115.00113.00115.0012200013913000
2014-05-26115.00115.00113.00113.0029900033975000
2014-05-23114.00115.00113.00114.0034000038746000
2014-05-22113.00113.00112.00113.0019600022054000
2014-05-21113.00113.00111.00112.0026700029993000
2014-05-20116.00117.00115.00115.0015300017637000
2014-05-19118.00119.00116.00116.0018500021705000
2014-05-16119.00120.00118.00118.0017100020266000
2014-05-15120.00120.00119.00120.00730008752000
2014-05-14120.00120.00119.00120.0017600021085000
2014-05-13118.00120.00118.00119.0028200033451000
2014-05-12123.00123.00117.00118.0058800070410000
2014-05-09123.00123.00122.00122.00720008811000
2014-05-08122.00123.00122.00122.00470005736000
2014-05-07122.00123.00122.00122.0014100017222000
2014-05-02124.00124.00123.00124.0010100012442000
2014-05-01123.00124.00122.00124.0014000017236000
2014-04-30125.00125.00124.00124.0024200030108000
2014-04-28125.00125.00123.00124.0012800015903000
2014-04-25125.00126.00125.00126.0012700015896000
2014-04-24125.00126.00124.00125.0019600024519000
2014-04-23125.00125.00124.00124.00630007860000
2014-04-22125.00125.00124.00124.00510006356000
2014-04-21126.00126.00124.00125.008200010262000
2014-04-18126.00126.00125.00126.0014700018432000
2014-04-17126.00126.00125.00126.009800012317000
2014-04-16123.00125.00123.00125.0011400014119000
2014-04-15122.00124.00122.00123.00800009853000
2014-04-14122.00123.00122.00122.00710008687000
2014-04-11123.00124.00122.00123.0023500028803000
2014-04-10125.00126.00124.00124.0014700018314000
2014-04-09126.00126.00124.00124.0017700022067000
2014-04-08126.00127.00125.00126.0026200033055000
2014-04-07127.00127.00126.00127.0014700018624000
2014-04-04127.00128.00126.00128.0018100022992000
2014-04-03126.00127.00126.00127.0024900031498000
2014-04-02128.00128.00126.00126.0022900029074000
2014-04-01125.00128.00125.00128.0037500047503000
2014-03-31125.00126.00124.00124.0019800024739000
2014-03-28125.00128.00125.00125.0038900049071000
2014-03-27125.00126.00124.00125.0034700043267000
2014-03-26127.00128.00126.00127.0059100075077000
2014-03-25127.00127.00124.00126.0026700033632000
2014-03-24122.00125.00121.00124.0039300048762000
2014-03-20123.00123.00121.00122.0030700037562000
2014-03-19123.00124.00122.00122.0014600017983000
2014-03-18123.00125.00123.00124.0012200015077000
2014-03-17124.00125.00121.00121.0028600035154000
2014-03-14124.00126.00124.00124.0046200057567000
2014-03-13125.00127.00125.00126.0011600014598000
2014-03-12126.00126.00125.00125.0029700037215000
2014-03-11125.00128.00125.00128.0032500041154000
2014-03-10125.00126.00125.00126.0019300024151000
2014-03-07127.00127.00126.00127.0015700019871000
2014-03-06125.00127.00124.00127.0054300068336000
2014-03-05124.00125.00124.00125.0028300035187000
2014-03-04122.00123.00121.00123.0020400024963000
2014-03-03123.00123.00121.00123.0028400034710000
2014-02-28126.00126.00124.00124.0036400045252000
2014-02-27124.00128.00123.00127.0063400079717000
2014-02-26125.00125.00124.00125.0011900014834000
2014-02-25124.00126.00124.00125.0034500043025000
2014-02-24122.00125.00122.00123.0029600036423000
2014-02-21122.00124.00122.00122.0018200022296000
2014-02-20123.00123.00120.00122.0025500031027000
2014-02-19124.00124.00122.00123.0014000017243000
2014-02-18122.00123.00122.00123.0017500021470000
2014-02-17121.00122.00120.00122.0035600042993000
2014-02-14124.00124.00120.00122.0056100068712000
2014-02-13124.00126.00123.00124.0043300053748000
2014-02-12126.00127.00124.00125.001294000162012000
2014-02-10125.00131.00124.00125.007043000889884000
2014-02-07114.00116.00114.00115.0030700035136000
2014-02-06112.00114.00112.00113.0027400030882000
2014-02-05113.00114.00111.00112.0027700031216000
2014-02-04114.00115.00109.00110.001269000141398000
2014-02-03119.00119.00117.00117.0026600031363000
2014-01-31120.00121.00118.00120.0069400083127000
2014-01-30122.00122.00118.00119.001081000129698000
2014-01-29122.00124.00122.00124.0035200043239000
2014-01-28122.00123.00121.00121.0045400055369000
2014-01-27122.00124.00121.00122.0059700073071000
2014-01-24125.00126.00124.00126.0040300050378000
2014-01-23129.00129.00125.00126.0072800092307000
2014-01-22126.00131.00126.00129.001890000242870000
2014-01-21126.00127.00125.00125.0040700051260000
2014-01-20126.00126.00125.00126.0058900074032000
2014-01-17124.00126.00123.00125.0043700054455000
2014-01-16124.00125.00123.00124.0032300039960000
2014-01-15122.00124.00122.00124.0022500027686000
2014-01-14122.00123.00121.00121.0027200033060000
2014-01-10123.00124.00121.00123.0044300054287000
2014-01-09125.00125.00123.00123.0026800033214000
2014-01-08123.00125.00123.00125.0040800050551000
2014-01-07123.00124.00122.00122.0026900033070000
2014-01-06123.00124.00122.00123.0039800049097000
2013-12-30123.00123.00122.00122.0015500018986000
2013-12-27121.00123.00121.00123.0030300036953000
2013-12-26119.00121.00119.00120.0019100022892000
2013-12-25118.00119.00117.00118.0030200035603000
2013-12-24119.00119.00117.00118.0031000036581000
2013-12-20120.00120.00118.00120.0021500025612000
2013-12-19121.00121.00119.00119.0036200043538000
2013-12-18118.00120.00118.00120.0018600022129000
2013-12-17118.00119.00117.00119.0029100034461000
2013-12-16121.00121.00117.00117.00868000103040000
2013-12-13122.00123.00121.00121.0048400058868000
2013-12-12122.00123.00121.00122.0037500045639000
2013-12-11123.00123.00122.00122.0013000015932000
2013-12-10124.00124.00123.00123.0014700018149000
2013-12-09124.00125.00123.00124.0014900018490000
2013-12-06123.00124.00122.00123.0041900051391000
2013-12-05124.00125.00122.00122.0029200036102000
2013-12-04125.00126.00124.00124.0031900039694000
2013-12-03127.00127.00126.00126.0023700030023000
2013-12-02127.00127.00126.00126.0033100041854000
2013-11-29125.00126.00124.00126.0032800040996000
2013-11-28126.00126.00124.00124.0023100028884000
2013-11-27124.00125.00124.00125.0039000048592000
2013-11-26125.00125.00124.00124.0041200051219000
2013-11-25125.00126.00124.00126.0046700058364000
2013-11-22126.00126.00124.00125.0032000040035000
2013-11-21125.00127.00124.00125.0057200071645000
2013-11-20124.00126.00124.00125.0015700019584000
2013-11-19125.00126.00124.00125.0025800032236000
2013-11-18125.00126.00124.00125.0037000046271000
2013-11-15124.00125.00123.00124.0034800043117000
2013-11-14123.00124.00123.00124.0037100045926000
2013-11-13124.00124.00123.00123.0021900027110000
2013-11-12122.00123.00121.00123.0046600056902000
2013-11-11126.00130.00122.00122.002449000307664000
2013-11-08121.00123.00121.00122.0029700036242000
2013-11-07122.00122.00121.00122.0012700015433000
2013-11-06121.00123.00121.00122.0022800027791000
2013-11-05123.00124.00121.00122.0032600039831000
2013-11-01123.00124.00122.00123.0035000042952000
2013-10-31124.00124.00123.00123.0035700044027000
2013-10-30124.00125.00123.00124.0046300057463000
2013-10-29124.00126.00124.00126.0025000031194000
2013-10-28125.00125.00122.00123.0061200075512000
2013-10-25126.00126.00125.00125.0015200019046000
2013-10-24124.00126.00124.00126.0014000017496000
2013-10-23128.00128.00124.00124.0061500077377000
2013-10-22127.00127.00126.00127.0020400025853000
2013-10-21126.00127.00125.00127.0026500033402000
2013-10-18125.00126.00125.00125.0020200025275000
2013-10-17125.00126.00124.00126.0027900034892000
2013-10-16124.00125.00123.00125.00800009921000
2013-10-15126.00126.00123.00124.0028400035389000
2013-10-11124.00126.00123.00126.0038800048362000
2013-10-10124.00125.00122.00123.0029800036801000
2013-10-09122.00124.00120.00124.0042100050936000
2013-10-08121.00123.00120.00122.0027400033176000
2013-10-07124.00124.00121.00122.0048800059574000
2013-10-04124.00125.00122.00124.0037600046468000
2013-10-03126.00127.00124.00125.0050200063002000
2013-10-02130.00130.00124.00125.001110000140552000
2013-10-01126.00135.00126.00130.002412000316399000
2013-09-30127.00127.00124.00126.0057600072362000
2013-09-27127.00128.00127.00128.0065400083586000
2013-09-26124.00127.00123.00127.0036800046054000
2013-09-25129.00129.00124.00124.0067700085160000
2013-09-24126.00130.00126.00128.001155000147474000
2013-09-20125.00128.00123.00128.00956000120108000
2013-09-19125.00126.00124.00125.0040600050692000
2013-09-18126.00126.00122.00123.0051300063755000

   ※ 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