[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 
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
2016-06-20121.00121.00118.00118.009130010917400
2016-06-17117.00118.00116.00118.0030030035314300
2016-06-16118.00119.00115.00116.0025900030210100
2016-06-15118.00120.00117.00119.0013210015667600
2016-06-14119.00120.00118.00118.0035470042067600
2016-06-13120.00121.00120.00120.0015450018565900
2016-06-10123.00123.00120.00121.0027550033625300
2016-06-09121.00122.00120.00122.0024110029250200
2016-06-08122.00122.00120.00121.0017110020696000
2016-06-07122.00122.00121.00121.0011260013659900
2016-06-06122.00122.00121.00122.0015550018921900
2016-06-03123.00123.00122.00123.00546006677300
2016-06-02123.00124.00122.00122.0016610020379900
2016-06-01124.00124.00122.00123.0019200023659100
2016-05-31123.00124.00122.00124.0019520024068300
2016-05-30123.00123.00121.00123.0014910018210400
2016-05-27122.00123.00122.00122.0010530012852800
2016-05-26123.00123.00122.00122.0013280016291500
2016-05-25123.00123.00122.00123.00565006912400
2016-05-24122.00123.00121.00122.0014410017567800
2016-05-23123.00123.00121.00122.0014300017487000
2016-05-20122.00124.00122.00123.0034300042073300
2016-05-19124.00124.00121.00121.0020250024797700
2016-05-18122.00124.00122.00123.0028290034771400
2016-05-17123.00124.00121.00122.0014560017806600
2016-05-16123.00127.00121.00123.0055650068781600
2016-05-13122.00124.00121.00123.0019400023787000
2016-05-12122.00123.00120.00122.0038010046190100
2016-05-11125.00125.00123.00123.0022060027417100
2016-05-10123.00125.00121.00124.0025450031324200
2016-05-09121.00123.00121.00122.0019400023636800
2016-05-06120.00122.00120.00120.0018580022461600
2016-05-02119.00122.00118.00120.0039370047185600
2016-04-28123.00125.00121.00121.0029540036201500
2016-04-27124.00124.00122.00122.0012980015946300
2016-04-26125.00125.00122.00124.0014590017988600
2016-04-25126.00127.00124.00125.0013310016666800
2016-04-22124.00128.00123.00126.0046200057979000
2016-04-21124.00125.00123.00124.0020920025866300
2016-04-20124.00125.00123.00123.0020230025038200
2016-04-19122.00123.00121.00123.0018170022185300
2016-04-18122.00122.00119.00120.0028180034042100
2016-04-15123.00124.00122.00124.0013940017135000
2016-04-14122.00123.00122.00122.0020260024814200
2016-04-13121.00122.00120.00122.0020990025496800
2016-04-12120.00121.00119.00120.0012100014538900
2016-04-11119.00121.00119.00120.0012440014912500
2016-04-08116.00123.00116.00119.0043750052671900
2016-04-07118.00120.00116.00118.0026140030707900
2016-04-06116.00118.00115.00118.0023740027651100
2016-04-05120.00120.00117.00118.0030540036176200
2016-04-04120.00122.00119.00121.0026260031638500
2016-04-01121.00121.00119.00120.0031120037341000
2016-03-31122.00123.00121.00121.0035690043379400
2016-03-30124.00125.00121.00122.0040250049290000
2016-03-29124.00126.00124.00125.0026200032672900
2016-03-28128.00128.00126.00128.0023870030408900
2016-03-25126.00128.00125.00128.0052210066234700
2016-03-24125.00127.00124.00125.0016100020208200
2016-03-23127.00127.00125.00126.0016350020600800
2016-03-22128.00128.00125.00127.0029540037411100
2016-03-18127.00127.00124.00126.0031480039555600
2016-03-17128.00128.00125.00127.0039250049888400
2016-03-16127.00128.00126.00127.0016630021151300
2016-03-15126.00128.00126.00126.0034560043785700
2016-03-14124.00127.00124.00126.0048670061113300
2016-03-11123.00124.00122.00123.0038030046710900
2016-03-10124.00125.00122.00124.0052560064946500
2016-03-09119.00122.00119.00121.0028720034487300
2016-03-08122.00123.00110.00119.00905000107275000
2016-03-07124.00124.00122.00122.0034690042768900
2016-03-04121.00123.00121.00123.0022450027376000
2016-03-03120.00122.00120.00122.0030010036272500
2016-03-02120.00122.00119.00121.0028940034796400
2016-03-01118.00120.00116.00119.0038280045115900
2016-02-29120.00121.00118.00118.0025210030071100
2016-02-26119.00121.00118.00119.0047600056765300
2016-02-25117.00120.00117.00119.0041510049278100
2016-02-24116.00118.00115.00117.0028570033311900
2016-02-23117.00119.00116.00117.0028270033227100
2016-02-22116.00117.00115.00117.0010620012352700
2016-02-19116.00118.00115.00116.0026460030801800
2016-02-18118.00119.00116.00117.0056990066934800
2016-02-17118.00120.00116.00116.0031370036843200
2016-02-16118.00121.00116.00118.0066000078185200
2016-02-15118.00119.00116.00118.0038930045918300
2016-02-12112.00116.00111.00115.001056200119819600
2016-02-10122.00123.00116.00118.001182300140121500
2016-02-09122.00123.00119.00120.0063050076002700
2016-02-08120.00125.00120.00124.0055350067708900
2016-02-05124.00125.00121.00123.0044880055132700
2016-02-04129.00129.00125.00126.0033960043165700
2016-02-03127.00129.00126.00128.0034030043275300
2016-02-02128.00132.00128.00130.00952100123584800
2016-02-01129.00130.00128.00129.0040860052698100
2016-01-29124.00126.00123.00126.00852900105830100
2016-01-28125.00125.00123.00123.0053710066593800
2016-01-27125.00127.00124.00126.0059500074584400
2016-01-26122.00125.00121.00123.0046320057096800
2016-01-25125.00127.00123.00126.0036810046034500
2016-01-22123.00124.00120.00124.0059470072610200
2016-01-21119.00122.00116.00116.00947900113005500
2016-01-20125.00126.00120.00120.0065110079778600
2016-01-19123.00126.00121.00126.0058170071707900
2016-01-18121.00124.00120.00124.0054910066839700
2016-01-15126.00128.00123.00125.0036460045674800
2016-01-14125.00126.00123.00125.0075280093634600
2016-01-13126.00129.00126.00128.0039850050891200
2016-01-12129.00129.00125.00126.0076340096545900
2016-01-08129.00131.00128.00129.0055600071933800
2016-01-07130.00132.00128.00131.0058400075910400
2016-01-06131.00132.00130.00130.0042480055574900
2016-01-05130.00133.00130.00131.0034890045904000
2016-01-04133.00134.00130.00130.0068330090246500
2015-12-30131.00134.00131.00133.0041890055511900
2015-12-29130.00133.00129.00133.0028720037568500
2015-12-28128.00131.00128.00131.0030090039183200
2015-12-25128.00129.00126.00127.00896400114536900
2015-12-24131.00132.00126.00127.0067380087160000
2015-12-22132.00133.00131.00131.0042710056246800
2015-12-21132.00133.00131.00132.0057360075693000
2015-12-18136.00137.00135.00135.0038450052130100
2015-12-17136.00137.00135.00136.0040780055517900
2015-12-16134.00136.00133.00135.0036720049401200
2015-12-15136.00136.00131.00132.0059300078785800
2015-12-14132.00135.00130.00133.001087700143738200
2015-12-11133.00135.00133.00134.0050400067359800
2015-12-10134.00135.00133.00133.0070660094474400
2015-12-09136.00137.00135.00135.0046330062881800
2015-12-08137.00138.00136.00138.0035720048904000
2015-12-07139.00139.00137.00137.0033620046236100
2015-12-04137.00138.00135.00137.0063000085860200
2015-12-03138.00139.00137.00137.0036180049743200
2015-12-02138.00140.00137.00139.0054720075694100
2015-12-01138.00139.00137.00139.0046160063712200
2015-11-30139.00139.00137.00138.0046050063528200
2015-11-27141.00142.00140.00140.0021680030416400
2015-11-26139.00141.00139.00140.0034220047886900

   ※ 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