[2057 東証2部] 雪印種苗 日足 時系列データ

[2057 東証2部] 雪印種苗 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-08549.00549.00549.00549.001000549000
2008-05-07544.00544.00543.00543.0020001087000
2008-05-02543.00543.00543.00543.001000543000
2008-05-01542.00543.00542.00543.0070003797000
2008-04-30542.00543.00542.00543.0040002170000
2008-04-2800
2008-04-2500
2008-04-24542.00542.00542.00542.001000542000
2008-04-23542.00542.00542.00542.0040002168000
2008-04-2200
2008-04-21543.00543.00543.00543.0070003801000
2008-04-18542.00543.00542.00543.0090004880000
2008-04-17543.00543.00542.00542.0050002711000
2008-04-16542.00542.00542.00542.0020001084000
2008-04-15541.00542.00541.00542.0030001625000
2008-04-14542.00542.00542.00542.0080004336000
2008-04-11541.00542.00541.00542.005100027596000
2008-04-10541.00541.00541.00541.00150008115000
2008-04-0900
2008-04-08541.00541.00541.00541.001000541000
2008-04-07541.00541.00541.00541.001000541000
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-01542.00542.00541.00541.0020001083000
2008-03-31541.00541.00541.00541.0020001082000
2008-03-28540.00540.00540.00540.0050002700000
2008-03-27540.00540.00540.00540.0020001080000
2008-03-2600
2008-03-2500
2008-03-2400
2008-03-21540.00540.00540.00540.0070003780000
2008-03-19540.00540.00540.00540.0030001620000
2008-03-18540.00540.00540.00540.0060003240000
2008-03-17540.00540.00540.00540.0060003240000
2008-03-14540.00540.00540.00540.0020001080000
2008-03-13540.00540.00540.00540.0030001620000
2008-03-12540.00540.00540.00540.0020001080000
2008-03-11540.00540.00540.00540.001000540000
2008-03-10540.00540.00540.00540.001000540000
2008-03-0700
2008-03-06540.00540.00540.00540.0030001620000
2008-03-05540.00540.00540.00540.0030001620000
2008-03-0400
2008-03-03540.00540.00540.00540.0050002700000
2008-02-29540.00540.00540.00540.001000540000
2008-02-28540.00540.00540.00540.00100005400000
2008-02-27540.00540.00540.00540.0020001080000
2008-02-2600
2008-02-25540.00540.00540.00540.0030001620000
2008-02-2200
2008-02-21540.00540.00540.00540.0030001620000
2008-02-20539.00539.00539.00539.0050002695000
2008-02-1900
2008-02-18539.00539.00539.00539.00140007546000
2008-02-15540.00540.00539.00539.0060003235000
2008-02-1400
2008-02-1300
2008-02-12539.00539.00539.00539.0090004851000
2008-02-08539.00539.00539.00539.0020001078000
2008-02-07539.00539.00539.00539.0020001078000
2008-02-06539.00539.00539.00539.0050002695000
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-31539.00539.00539.00539.0020001078000
2008-01-30540.00540.00540.00540.0020001080000
2008-01-29539.00539.00539.00539.001000539000
2008-01-2800
2008-01-25536.00536.00536.00536.00160008576000
2008-01-24537.00539.00537.00539.0090004848000
2008-01-23534.00543.00534.00536.003400018273000
2008-01-22535.00536.00535.00536.00120006428000
2008-01-21536.00537.00533.00537.002500013403000
2008-01-18544.00546.00543.00546.006000032647000
2008-01-17547.00547.00544.00546.002100011469000
2008-01-16548.00548.00548.00548.004200023016000
2008-01-15548.00548.00548.00548.002500013700000
2008-01-11548.00548.00548.00548.002300012604000
2008-01-10548.00548.00548.00548.004600025208000
2008-01-09548.00548.00548.00548.004700025756000
2008-01-08548.00548.00548.00548.004700025756000
2008-01-07548.00548.00548.00548.004700025756000
2008-01-04548.00548.00548.00548.008800048224000
2007-12-28548.00548.00548.00548.004200023016000
2007-12-27548.00548.00548.00548.007700042196000
2007-12-26547.00549.00547.00548.0012800070066000
2007-12-25547.00547.00547.00547.008100044307000
2007-12-21548.00548.00547.00547.0012000065693000
2007-12-20547.00547.00547.00547.0011200061264000
2007-12-19547.00548.00547.00547.00219000119877000
2007-12-18547.00547.00547.00547.0010600057982000
2007-12-17547.00548.00547.00547.00217000118700000
2007-12-14547.00547.00547.00547.00256000140032000
2007-12-13547.00548.00547.00547.00532000291010000
2007-12-1200
2007-12-11405.00405.00405.00405.0040001620000
2007-12-10405.00405.00405.00405.002000810000
2007-12-07405.00405.00405.00405.0030001215000
2007-12-06395.00395.00395.00395.002000790000
2007-12-0500
2007-12-04400.00400.00400.00400.001000400000
2007-12-03395.00395.00395.00395.0030001185000
2007-11-30391.00391.00391.00391.002000782000
2007-11-29392.00392.00392.00392.0040001568000
2007-11-2800
2007-11-27397.00397.00381.00392.00100003881000
2007-11-26400.00400.00399.00399.0090003598000
2007-11-22410.00410.00409.00409.0040001639000
2007-11-21409.00409.00409.00409.0030001227000
2007-11-20408.00409.00408.00409.0030001225000
2007-11-1900
2007-11-16407.00408.00401.00408.0040001622000
2007-11-15415.00415.00410.00410.002000825000
2007-11-1400
2007-11-1300
2007-11-1200
2007-11-09431.00431.00431.00431.001000431000
2007-11-08420.00420.00411.00411.002000831000
2007-11-0700
2007-11-0600
2007-11-0500
2007-11-02420.00420.00420.00420.001000420000
2007-11-01434.00434.00420.00420.002000854000
2007-10-31430.00430.00430.00430.0030001290000
2007-10-30430.00430.00420.00420.0040001710000
2007-10-29435.00435.00427.00430.0050002151000
2007-10-26420.00425.00420.00425.0050002120000
2007-10-25420.00420.00420.00420.0050002100000
2007-10-24411.00415.00411.00415.0040001648000
2007-10-23427.00427.00427.00427.001000427000
2007-10-22412.00412.00412.00412.001000412000
2007-10-19415.00415.00410.00410.0050002059000
2007-10-18416.00416.00415.00415.002000831000
2007-10-17415.00415.00415.00415.0030001245000
2007-10-16417.00417.00416.00416.0030001250000
2007-10-15417.00417.00417.00417.0040001668000
2007-10-12424.00424.00419.00419.002000843000
2007-10-11420.00420.00415.00416.0030001251000
2007-10-10420.00420.00415.00420.0080003338000
2007-10-09415.00420.00415.00420.00120004990000
2007-10-0500
2007-10-04417.00430.00417.00430.0060002547000
2007-10-03416.00416.00415.00415.002000831000
2007-10-02429.00429.00429.00429.001000429000
2007-10-01415.00415.00415.00415.001000415000
2007-09-28415.00416.00415.00416.002000831000
2007-09-27420.00420.00420.00420.002000840000
2007-09-26415.00415.00415.00415.002000830000
2007-09-25430.00430.00410.00415.0060002485000
2007-09-2100
2007-09-20410.00410.00410.00410.001000410000
2007-09-1900
2007-09-18406.00406.00406.00406.0050002030000
2007-09-14409.00409.00406.00406.0050002042000
2007-09-13425.00425.00407.00407.0040001667000
2007-09-1200
2007-09-1100
2007-09-1000
2007-09-07424.00424.00423.00423.0030001270000
2007-09-06428.00438.00427.00428.0090003861000
2007-09-05432.00438.00431.00438.0060002598000
2007-09-04440.00440.00440.00440.001000440000
2007-09-0300
2007-08-31440.00440.00440.00440.001000440000
2007-08-30425.00435.00425.00435.002000860000
2007-08-29422.00422.00422.00422.002000844000
2007-08-28458.00458.00430.00430.0040001770000
2007-08-27442.00450.00442.00450.0050002228000
2007-08-24423.00423.00421.00421.0050002113000
2007-08-23423.00423.00420.00421.0050002105000
2007-08-22449.00449.00449.00449.001000449000
2007-08-21424.00424.00416.00419.0040001675000
2007-08-20424.00424.00421.00421.0050002117000
2007-08-17450.00451.00445.00445.00110004923000
2007-08-16450.00450.00448.00448.0070003140000
2007-08-15465.00465.00450.00450.0040001818000
2007-08-14449.00450.00449.00450.0060002696000
2007-08-13441.00511.00441.00511.0070003372000
2007-08-10455.00455.00451.00451.0030001357000
2007-08-09455.00455.00455.00455.0050002275000
2007-08-08455.00455.00455.00455.001000455000
2007-08-07456.00458.00455.00455.0080003647000
2007-08-06455.00466.00455.00466.002000921000
2007-08-03460.00460.00460.00460.001000460000
2007-08-02456.00456.00451.00451.0030001359000
2007-08-01458.00458.00456.00456.0030001372000
2007-07-31466.00466.00466.00466.002000932000
2007-07-30466.00466.00466.00466.001000466000
2007-07-27467.00470.00467.00467.0030001404000
2007-07-26474.00474.00474.00474.002000948000
2007-07-25474.00475.00474.00474.0030001423000
2007-07-24480.00480.00474.00474.0040001903000
2007-07-23475.00475.00474.00474.0040001898000
2007-07-20477.00477.00475.00475.002000952000
2007-07-1900
2007-07-18475.00475.00475.00475.0030001425000
2007-07-1700
2007-07-13473.00473.00473.00473.002000946000
2007-07-12473.00473.00473.00473.001000473000
2007-07-1100
2007-07-10472.00472.00472.00472.001000472000
2007-07-09479.00479.00475.00475.0030001431000
2007-07-06478.00478.00478.00478.0030001434000
2007-07-0500
2007-07-04481.00481.00481.00481.002000962000
2007-07-03488.00488.00487.00487.0040001951000
2007-07-02479.00480.00479.00479.0060002875000
2007-06-29478.00483.00478.00483.0040001927000
2007-06-2800
2007-06-27483.00483.00483.00483.001000483000
2007-06-26480.00483.00479.00483.0050002401000
2007-06-25494.00494.00493.00493.00150007407000
2007-06-22490.00490.00489.00489.0060002939000
2007-06-21486.00486.00486.00486.002000972000
2007-06-20485.00486.00485.00486.0030001456000
2007-06-19486.00486.00485.00485.0040001942000
2007-06-18482.00486.00482.00486.0050002422000
2007-06-15482.00482.00482.00482.002000964000
2007-06-14478.00478.00478.00478.002000956000
2007-06-13485.00485.00475.00478.00100004813000
2007-06-12488.00488.00485.00485.0060002919000
2007-06-11488.00488.00488.00488.0040001952000
2007-06-08486.00488.00486.00488.002000974000
2007-06-07485.00485.00485.00485.0040001940000
2007-06-06482.00486.00482.00483.0040001933000
2007-06-05488.00488.00488.00488.001000488000
2007-06-04488.00489.00488.00489.002000977000
2007-06-01492.00492.00489.00489.0060002949000
2007-05-31482.00482.00482.00482.0030001446000
2007-05-30479.00479.00479.00479.001000479000
2007-05-29478.00478.00478.00478.002000956000
2007-05-28482.00482.00477.00477.0040001914000
2007-05-25482.00482.00478.00478.0060002888000
2007-05-24480.00482.00480.00482.0070003364000
2007-05-23481.00483.00481.00483.0030001445000
2007-05-22484.00484.00484.00484.001000484000
2007-05-21476.00479.00476.00479.002000955000
2007-05-18476.00477.00476.00476.0050002381000
2007-05-17480.00480.00480.00480.002000960000
2007-05-16479.00486.00479.00486.0030001447000
2007-05-15479.00479.00478.00478.0030001435000
2007-05-14478.00483.00478.00480.0060002881000
2007-05-11478.00480.00476.00478.0050002389000
2007-05-10487.00487.00487.00487.001000487000
2007-05-0900
2007-05-08489.00490.00489.00490.002000979000
2007-05-07495.00495.00487.00490.0090004413000
2007-05-02490.00490.00483.00483.0040001947000
2007-05-01485.00485.00485.00485.001000485000

   ※ 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