[2060 東証1部] フィード・ワン 日足 時系列データ

[2060 東証1部] フィード・ワン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26232.00235.00231.00235.0037710088254800
2017-06-23233.00234.00230.00232.00697800161647600
2017-06-22235.00237.00233.00234.00480900112914900
2017-06-21234.00237.00233.00235.00683800160829400
2017-06-20234.00235.00232.00235.00794400185462000
2017-06-19230.00234.00230.00231.0032970076411300
2017-06-16226.00232.00225.00230.00546400125287600
2017-06-15230.00232.00228.00228.00624500143811000
2017-06-14236.00236.00232.00232.00494400115898900
2017-06-13233.00236.00232.00234.00783000183445600
2017-06-12230.00233.00228.00233.00593900136923800
2017-06-09228.00232.00227.00230.00867400198905800
2017-06-08226.00230.00225.00227.00760100172929800
2017-06-07224.00226.00224.00224.0032400072845000
2017-06-06228.00228.00223.00224.00454300102228500
2017-06-05227.00230.00226.00227.00479500109314700
2017-06-02228.00230.00225.00225.00766200174242700
2017-06-01220.00229.00220.00227.001170700263455600
2017-05-31222.00223.00219.00220.001248500275619500
2017-05-30225.00230.00223.00224.00777000175118300
2017-05-29225.00228.00225.00226.00786100177653400
2017-05-26228.00232.00223.00229.00905000207240800
2017-05-25233.00234.00229.00229.00772600178427100
2017-05-24239.00239.00235.00235.00854300202393900
2017-05-23237.00239.00235.00237.001197800284251600
2017-05-22233.00236.00233.00235.001049800246290900
2017-05-19227.00232.00226.00231.00913400210250900
2017-05-18222.00229.00220.00226.001247000280937300
2017-05-17230.00230.00227.00230.00694100158900000
2017-05-16229.00232.00227.00229.002044700468565700
2017-05-15225.00229.00221.00227.001317500297207000
2017-05-12222.00226.00216.00226.002082700462748400
2017-05-11221.00226.00219.00220.001157000256595300
2017-05-10210.00222.00209.00220.001832700396375100
2017-05-09210.00214.00210.00210.001000100211684200
2017-05-08208.00213.00207.00211.001226000257972300
2017-05-02204.00206.00203.00205.00548600112473700
2017-05-01207.00208.00203.00204.00840700172496400
2017-04-28210.00211.00207.00207.001155200241156300
2017-04-27208.00210.00205.00209.00823300171638600
2017-04-26205.00209.00203.00207.001273500264054400
2017-04-25203.00205.00202.00204.0038860079047700
2017-04-24206.00207.00202.00204.00684600139329300
2017-04-21204.00206.00201.00204.001389200282987900
2017-04-20198.00205.00198.00203.001058700213957300
2017-04-19198.00199.00197.00198.0043920087021000
2017-04-18199.00200.00197.00198.0031950063483800
2017-04-17196.00199.00196.00197.0031450062009300
2017-04-14200.00201.00196.00197.00711900141151100
2017-04-13199.00203.00198.00201.00882600177071600
2017-04-12202.00202.00198.00202.001063500212799300
2017-04-11203.00204.00200.00203.00753200152331100
2017-04-10203.00204.00200.00203.00614000124285500
2017-04-07201.00205.00199.00203.001154400232727100
2017-04-06205.00205.00197.00198.001126600225219600
2017-04-05206.00209.00203.00205.001164800239930000
2017-04-04211.00211.00201.00203.001722100353816300
2017-04-03200.00212.00199.00211.002458500511464100
2017-03-31199.00200.00197.00198.00616500122441000
2017-03-30199.00201.00197.00198.00889200176992400
2017-03-29199.00201.00198.00201.00669200133533300
2017-03-28200.00203.00199.00202.001249000250765800
2017-03-27203.00204.00199.00200.001428900287534900
2017-03-24210.00211.00204.00206.001372600284628000
2017-03-23208.00212.00206.00209.001619000338229000
2017-03-22205.00212.00203.00207.002563000532012400
2017-03-21205.00214.00200.00210.0069461001436003500
2017-03-17195.00196.00192.00195.001349400261861000
2017-03-16199.00200.00196.00196.00896000177023900
2017-03-15196.00200.00195.00198.001522700300397700
2017-03-14193.00201.00192.00197.002028800400383200
2017-03-13194.00196.00191.00194.002660500515735400
2017-03-10203.00207.00194.00196.003785100751392200
2017-03-09205.00212.00197.00207.004222200866138800
2017-03-08243.00249.00203.00207.0089409001995463700
2017-03-07227.00238.00226.00236.002877300670745100
2017-03-06214.00225.00213.00223.001930700426263100
2017-03-03212.00213.00210.00213.00779300165136100
2017-03-02209.00213.00209.00211.001449600306453800
2017-03-01207.00208.00205.00207.001278300263780300
2017-02-28199.00206.00197.00204.002022100410296400
2017-02-27199.00200.00194.00198.001424500281081300
2017-02-24193.00200.00193.00198.001779000351945600
2017-02-23192.00196.00191.00193.001555300300834000
2017-02-22187.00193.00187.00190.001613300306426100
2017-02-21181.00187.00180.00186.001143700211833200
2017-02-20181.00181.00178.00180.0048280086744700
2017-02-17182.00182.00178.00180.0042160075892200
2017-02-16176.00183.00176.00181.001945700350432500
2017-02-15174.00177.00174.00175.0049970087608300
2017-02-14176.00176.00173.00174.0050220087594100
2017-02-13170.00177.00170.00175.00802800139745900
2017-02-10172.00173.00166.00170.001150200194994400
2017-02-09173.00175.00172.00172.00636700110377200
2017-02-08174.00175.00173.00173.0028580049676300
2017-02-07172.00175.00172.00173.0026270045566800
2017-02-06171.00175.00171.00172.00588700101497800
2017-02-03174.00176.00172.00176.0057060099213300
2017-02-02174.00178.00172.00174.001146100201188900
2017-02-01173.00175.00172.00174.00586700101811300
2017-01-31172.00175.00171.00174.0047070081478400
2017-01-30172.00174.00171.00173.0039120067559600
2017-01-27173.00174.00171.00171.00718500123706800
2017-01-26174.00176.00173.00174.00935100162970200
2017-01-25170.00174.00169.00172.00754900129138600
2017-01-24166.00169.00165.00169.0046950078604500
2017-01-23168.00170.00165.00167.00689600115572300
2017-01-20167.00170.00167.00170.00696700117342100
2017-01-19164.00168.00163.00166.00689600114068800
2017-01-18161.00164.00159.00162.00980000157711900
2017-01-17169.00169.00163.00164.001117000184892000
2017-01-16171.00172.00169.00169.0031610053862700
2017-01-13169.00170.00168.00170.0031710053598100
2017-01-12169.00172.00166.00170.001122900189763500
2017-01-11168.00169.00166.00169.00865500145596900
2017-01-10164.00167.00164.00167.00659200109016800
2017-01-06163.00164.00162.00164.0043340070808500
2017-01-05163.00164.00161.00164.0050570082279600
2017-01-04157.00163.00157.00162.00992100159248100
2016-12-30154.00155.00153.00155.0027580042462300
2016-12-29156.00157.00153.00155.0052350081252400
2016-12-28154.00156.00154.00156.0057690089485200
2016-12-27154.00154.00153.00154.0029850045866800
2016-12-26152.00155.00152.00154.00945200145068700
2016-12-22151.00152.00150.00151.0022250033482400
2016-12-21152.00153.00149.00151.0052060078518500
2016-12-20152.00153.00151.00153.0039840060683800
2016-12-19148.00150.00148.00150.0047740071196700
2016-12-16154.00155.00149.00149.00781500117918900
2016-12-15154.00155.00153.00154.0038530059280400
2016-12-14151.00155.00151.00155.0065140099787500
2016-12-13149.00151.00149.00151.0041580062298300
2016-12-12147.00150.00147.00149.0056100083211900
2016-12-09150.00150.00148.00150.00675300100783900
2016-12-08150.00150.00148.00150.0040430060194800
2016-12-07151.00151.00148.00150.0042570063610300
2016-12-06150.00152.00149.00150.0057180086037600
2016-12-05151.00151.00149.00150.0047370070951200
2016-12-02154.00154.00151.00152.0053990082139400
2016-12-01153.00155.00152.00153.00954300146383800
2016-11-30153.00153.00151.00152.0046810071094900
2016-11-29150.00153.00149.00152.00791800119469100
2016-11-28149.00150.00148.00150.0036590054503300
2016-11-25146.00149.00146.00149.0063500093659200
2016-11-24149.00149.00145.00146.00746700109579300
2016-11-22148.00149.00146.00149.0042010062140200
2016-11-21144.00149.00144.00148.00878500128758300
2016-11-18145.00146.00142.00144.0053380076872200
2016-11-17141.00144.00141.00144.0064050091241000
2016-11-16140.00142.00138.00141.001199500168688600
2016-11-15134.00140.00133.00138.00965400131668800
2016-11-14134.00136.00134.00134.0047580064038800
2016-11-11134.00135.00132.00135.0059230079196900
2016-11-10132.00134.00130.00134.0046360061143600
2016-11-09135.00135.00124.00127.0074110095730000
2016-11-08135.00135.00133.00135.0024670033114900
2016-11-07134.00135.00133.00135.0027270036572700
2016-11-04132.00135.00132.00135.0037040049589100
2016-11-02134.00135.00133.00134.0026070034896100
2016-11-01134.00139.00131.00136.001760600239209700
2016-10-31132.00137.00132.00133.0071070095479200
2016-10-28134.00134.00130.00132.0059670078779800
2016-10-27137.00139.00132.00133.00866200117540900
2016-10-26134.00136.00133.00136.0052190070552900
2016-10-25134.00137.00133.00134.00855800114910000
2016-10-24129.00133.00129.00133.001061000139678100
2016-10-21125.00128.00125.00128.00893700113177600
2016-10-20125.00125.00122.00124.0046640057750800
2016-10-19122.00124.00121.00124.0027350033463200
2016-10-18122.00123.00121.00121.0014110017183700
2016-10-17120.00122.00120.00122.0016510019956100
2016-10-14119.00120.00114.00120.0063850075122600
2016-10-13121.00121.00120.00121.0025190030370000
2016-10-12123.00124.00121.00122.0025580031333500
2016-10-11122.00124.00121.00123.0033540041055300
2016-10-07120.00121.00119.00121.0017700021225000
2016-10-06120.00120.00119.00120.0018300021876500
2016-10-05119.00120.00119.00120.0023580028136300
2016-10-04119.00120.00117.00119.0028390033682100
2016-10-03117.00119.00117.00119.0039050045892900
2016-09-30118.00118.00115.00116.0028540033342900
2016-09-29118.00120.00118.00119.0023010027332600
2016-09-28118.00118.00116.00118.0011060013005100
2016-09-27117.00118.00116.00118.0030900036072600
2016-09-26116.00118.00115.00117.0045750053431100
2016-09-23115.00116.00114.00116.0024180027884900
2016-09-21114.00115.00113.00115.0016250018552500
2016-09-20114.00115.00114.00114.0017710020191200
2016-09-16113.00114.00112.00114.0017090019325600
2016-09-15113.00114.00113.00113.00736008336100
2016-09-14113.00114.00113.00114.0020790023590200
2016-09-13114.00115.00113.00113.0013810015706900
2016-09-12114.00115.00113.00114.0023400026630500
2016-09-09115.00116.00114.00114.0027110031144500
2016-09-08114.00116.00113.00114.0052630060464800
2016-09-07114.00115.00113.00114.0030640034900000
2016-09-06114.00115.00114.00114.00863009851500
2016-09-05115.00116.00114.00114.0019320022119300
2016-09-02114.00115.00113.00115.0024610028059800
2016-09-01114.00115.00113.00115.0016950019362000
2016-08-31115.00115.00114.00114.00756008636500
2016-08-30114.00115.00114.00115.00764008759700
2016-08-29115.00115.00114.00114.00874009985700
2016-08-26114.00115.00113.00115.0028980032997100
2016-08-25114.00115.00113.00113.0025120028530600
2016-08-24114.00114.00113.00113.00683007772100
2016-08-23113.00115.00113.00114.0018230020755500
2016-08-22113.00114.00111.00113.0027310030662400
2016-08-19115.00115.00112.00113.0024620028026700
2016-08-18113.00114.00112.00113.0020360023007000
2016-08-17113.00115.00112.00113.0032240036475400
2016-08-16114.00115.00113.00113.0023060026235500
2016-08-15115.00115.00114.00115.00801009178200
2016-08-12116.00116.00113.00115.0028720032907000
2016-08-10115.00117.00114.00116.0039220045324200
2016-08-09114.00115.00113.00115.0015050017147800
2016-08-08113.00114.00113.00114.0016130018289300
2016-08-05113.00114.00113.00113.0010710012165700
2016-08-04113.00114.00113.00113.009880011198300
2016-08-03113.00114.00112.00112.0026200029584100
2016-08-02114.00115.00113.00114.0018580021183300
2016-08-01114.00115.00114.00114.009020010311400
2016-07-29116.00116.00114.00114.0025350029107700
2016-07-28115.00116.00115.00116.0016820019456200
2016-07-27115.00116.00115.00115.0026980031180300
2016-07-26116.00116.00115.00115.0020350023539100
2016-07-25116.00117.00116.00116.0018130021033500
2016-07-22116.00116.00115.00116.0025570029620500
2016-07-21118.00118.00116.00117.0014650017161400
2016-07-20118.00118.00116.00117.0012340014471700
2016-07-19117.00117.00115.00117.0016130018734500
2016-07-15117.00118.00116.00117.0013000015219800
2016-07-14117.00118.00116.00117.00726008510100
2016-07-13118.00118.00116.00117.0015380018061200
2016-07-12116.00118.00116.00117.0018040021077700
2016-07-11114.00116.00114.00116.009160010536400
2016-07-08115.00115.00113.00113.0016980019397900
2016-07-07114.00115.00114.00114.0015240017415800
2016-07-06114.00115.00113.00115.0023510026858800
2016-07-05116.00116.00115.00116.0015410017807500
2016-07-04115.00116.00114.00116.0018760021633400
2016-07-01116.00117.00115.00116.0028900033483800
2016-06-30118.00118.00113.00114.0049240056701400
2016-06-29117.00118.00116.00118.0018580021771800
2016-06-28113.00118.00112.00116.0025890029857500
2016-06-27112.00116.00112.00115.0035250040165600
2016-06-24119.00119.00111.00113.0041730047936500
2016-06-23118.00121.00117.00118.0034790041164000
2016-06-22118.00118.00117.00118.00698008206500
2016-06-21118.00119.00117.00118.0010320012160800

   ※ 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