[2107 東証1部] 東洋精糖 日足 時系列データ

[2107 東証1部] 東洋精糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24120.00122.00120.00121.00470005702000
2017-03-23120.00121.00120.00120.00800009601000
2017-03-22122.00122.00120.00120.00690008349000
2017-03-21121.00122.00120.00122.0010700012982000
2017-03-17122.00122.00120.00121.00410004966000
2017-03-16119.00121.00119.00121.0010300012370000
2017-03-15123.00123.00120.00121.0016900020502000
2017-03-14123.00123.00122.00123.00810009919000
2017-03-13123.00123.00120.00122.0030700037218000
2017-03-10124.00124.00121.00123.0029500036113000
2017-03-09122.00124.00122.00124.0037300045885000
2017-03-08121.00122.00121.00121.0031200037763000
2017-03-07119.00121.00119.00121.0016600019928000
2017-03-06120.00120.00119.00119.00130001556000
2017-03-03120.00120.00119.00119.0017300020711000
2017-03-02120.00120.00119.00120.0019400023113000
2017-03-01119.00120.00118.00119.00800009475000
2017-02-28119.00119.00118.00118.00240002852000
2017-02-27118.00119.00117.00118.008800010384000
2017-02-24120.00120.00118.00119.0010100011954000
2017-02-23118.00120.00117.00119.0018200021688000
2017-02-22119.00119.00117.00118.009400011095000
2017-02-21119.00119.00118.00119.00810009607000
2017-02-20119.00119.00118.00119.0011400013526000
2017-02-17118.00119.00117.00119.0018200021492000
2017-02-16116.00117.00116.00117.00800009344000
2017-02-15116.00116.00115.00116.00240002782000
2017-02-14117.00117.00116.00116.00500005813000
2017-02-13117.00117.00116.00116.00220002564000
2017-02-10115.00116.00115.00116.00540006236000
2017-02-09115.00115.00113.00115.0021100024162000
2017-02-08115.00117.00115.00116.00420004870000
2017-02-07115.00116.00114.00115.00750008618000
2017-02-06116.00116.00115.00116.00340003940000
2017-02-03115.00116.00114.00114.00340003907000
2017-02-02115.00115.00115.00115.00400004600000
2017-02-01116.00116.00115.00115.00300003467000
2017-01-31115.00117.00115.00116.00390004524000
2017-01-30116.00117.00115.00116.00430004985000
2017-01-27117.00117.00116.00116.00460005375000
2017-01-26117.00117.00115.00116.009900011511000
2017-01-25115.00116.00115.00116.00770008887000
2017-01-24114.00115.00114.00115.00590006774000
2017-01-23115.00115.00114.00115.00660007535000
2017-01-20115.00115.00114.00115.009000010299000
2017-01-19114.00116.00114.00115.0011000012638000
2017-01-18114.00115.00113.00114.00600006835000
2017-01-17115.00115.00114.00114.00560006398000
2017-01-16114.00115.00114.00114.00230002625000
2017-01-13114.00116.00114.00114.00740008480000
2017-01-12116.00116.00113.00113.0010600012125000
2017-01-11116.00117.00116.00116.00630007323000
2017-01-10117.00117.00116.00117.008600010054000
2017-01-06116.00117.00115.00117.00440005111000
2017-01-05117.00117.00115.00117.0010700012437000
2017-01-04116.00117.00116.00117.009800011389000
2016-12-30115.00115.00115.00115.00180002070000
2016-12-29116.00116.00114.00115.00770008881000
2016-12-28115.00116.00115.00116.00470005435000
2016-12-27115.00116.00114.00115.0010500012064000
2016-12-26115.00116.00114.00115.00870009965000
2016-12-22116.00116.00114.00115.00620007134000
2016-12-21115.00116.00114.00116.0010500012041000
2016-12-20113.00115.00113.00115.00620007057000
2016-12-19113.00114.00113.00114.00680007733000
2016-12-16115.00116.00114.00115.009100010427000
2016-12-15116.00116.00114.00116.0011400013111000
2016-12-14115.00116.00114.00116.0012400014288000
2016-12-13115.00116.00115.00116.00840009677000
2016-12-12116.00117.00114.00115.0020600023741000
2016-12-09116.00117.00115.00116.0018800021723000
2016-12-08116.00117.00115.00116.00710008228000
2016-12-07115.00117.00114.00115.0022100025520000
2016-12-06114.00116.00114.00115.0012000013814000
2016-12-05114.00115.00114.00115.00270003087000
2016-12-02114.00116.00113.00114.0015900018158000
2016-12-01115.00115.00114.00114.009200010513000
2016-11-30114.00115.00114.00115.0020200023200000
2016-11-29113.00114.00113.00114.00450005105000
2016-11-28112.00114.00112.00112.00570006429000
2016-11-25114.00114.00111.00112.0029900033616000
2016-11-24115.00115.00114.00115.00600006891000
2016-11-22113.00116.00113.00114.0039200044821000
2016-11-21112.00113.00112.00113.009600010815000
2016-11-18110.00113.00110.00112.0019900022193000
2016-11-17110.00110.00110.00110.00350003850000
2016-11-16110.00111.00110.00111.00200002207000
2016-11-15110.00111.00109.00109.00320003520000
2016-11-14110.00111.00109.00110.00840009239000
2016-11-11109.00110.00109.00110.00380004153000
2016-11-10107.00110.00107.00109.0013000014037000
2016-11-09107.00108.00103.00105.0011600012259000
2016-11-08109.00109.00108.00108.00380004122000
2016-11-07110.00110.00108.00109.0010700011637000
2016-11-04110.00110.00109.00109.0010100011082000
2016-11-02111.00111.00110.00110.00680007501000
2016-11-01110.00112.00109.00111.0019200021239000
2016-10-31110.00110.00109.00109.00340003730000
2016-10-28112.00112.00109.00109.0016700018406000
2016-10-27112.00112.00110.00112.00480005336000
2016-10-26110.00111.00109.00111.00450004958000
2016-10-25112.00112.00109.00110.00820009008000
2016-10-24109.00111.00109.00110.00590006506000
2016-10-21110.00110.00108.00109.00800008739000
2016-10-20109.00110.00109.00109.00470005135000
2016-10-19109.00110.00109.00110.00170001855000
2016-10-18108.00110.00108.00109.00190002069000
2016-10-17109.00109.00108.00108.00330003589000
2016-10-14109.00109.00108.00108.00350003799000
2016-10-13110.00110.00108.00109.00450004893000
2016-10-12110.00111.00109.00109.00280003077000
2016-10-11108.00111.00108.00109.00760008295000
2016-10-07110.00110.00107.00109.00720007812000
2016-10-06110.00111.00109.00109.00310003409000
2016-10-05107.00110.00107.00110.00790008569000
2016-10-04107.00107.00107.00107.00230002461000
2016-10-03109.00109.00107.00108.00360003884000
2016-09-30107.00108.00107.00107.00540005784000
2016-09-29108.00108.00107.00108.00350003779000
2016-09-28109.00109.00107.00107.00430004612000
2016-09-27107.00109.00107.00109.00370003999000
2016-09-26108.00109.00108.00109.00300003247000
2016-09-23108.00108.00106.00108.00440004733000
2016-09-21107.00108.00106.00108.00230002462000
2016-09-20107.00108.00106.00107.00350003743000
2016-09-16106.00107.00105.00107.00340003604000
2016-09-15106.00108.00105.00106.00750007928000
2016-09-14107.00108.00106.00107.00270002890000
2016-09-13108.00108.00107.00107.00150001610000
2016-09-12108.00109.00107.00109.00190002050000
2016-09-09108.00109.00108.00109.00510005518000
2016-09-08109.00110.00108.00108.00330003592000
2016-09-07109.00110.00109.00109.00690007546000
2016-09-06109.00110.00108.00109.00350003827000
2016-09-05109.00110.00109.00109.00190002075000
2016-09-02109.00111.00108.00110.00680007402000
2016-09-01110.00111.00109.00110.00260002856000
2016-08-31111.00112.00108.00110.00710007746000
2016-08-30110.00111.00110.00111.00110001214000
2016-08-29112.00112.00110.00111.00260002894000
2016-08-26111.00111.00110.00110.005000551000
2016-08-25109.00111.00107.00111.00810008770000
2016-08-24110.00110.00109.00109.00130001425000
2016-08-23111.00111.00110.00111.00240002652000
2016-08-22109.00113.00109.00113.00370004122000
2016-08-19111.00114.00110.00110.0015800017626000
2016-08-18105.00111.00105.00111.0026600028851000
2016-08-17104.00107.00104.00106.00920009697000
2016-08-16106.00107.00105.00105.00310003274000
2016-08-15110.00110.00105.00106.00870009398000
2016-08-12106.00110.00106.00108.00800008677000
2016-08-10106.00106.00105.00106.00290003066000
2016-08-09103.00105.00103.00105.00510005331000
2016-08-08103.00104.00102.00103.00370003814000
2016-08-05102.00104.00102.00103.00430004424000
2016-08-04104.00104.00102.00102.00550005650000
2016-08-03104.00105.00104.00105.00230002398000
2016-08-02104.00105.00104.00105.00350003653000
2016-08-01105.00106.00105.00105.00400004203000
2016-07-29106.00107.00105.00107.00440004649000
2016-07-28104.00106.00104.00106.00540005677000
2016-07-27104.00105.00103.00105.00340003562000
2016-07-26104.00104.00103.00104.00300003113000
2016-07-25104.00105.00104.00105.00530005547000
2016-07-22105.00105.00104.00105.00420004388000
2016-07-21104.00105.00104.00105.00180001875000
2016-07-20103.00104.00103.00104.00220002281000
2016-07-19103.00104.00103.00104.00370003829000
2016-07-15103.00104.00102.00103.00410004222000
2016-07-14103.00104.00102.00103.00590006079000
2016-07-13103.00104.00103.00103.00250002584000
2016-07-12102.00104.00102.00103.00330003398000
2016-07-11102.00103.00101.00102.00390003979000
2016-07-08100.00102.00100.00100.00230002316000
2016-07-07101.00102.00101.00101.00140001416000
2016-07-06101.00102.00100.00102.00300003035000
2016-07-05102.00102.00101.00102.00230002338000
2016-07-04103.00103.00102.00102.00840008602000
2016-07-01101.00103.00101.00103.00310003162000
2016-06-30101.00102.00101.00101.00380003839000
2016-06-29101.00101.00100.00101.00330003329000
2016-06-28100.00101.0098.0099.0011700011609000
2016-06-27100.00102.00100.00101.00570005760000
2016-06-24104.00104.0098.00102.0013000013130000
2016-06-23104.00104.00103.00104.00310003206000
2016-06-22104.00104.00103.00104.00160001661000
2016-06-21104.00105.00103.00104.00460004775000
2016-06-20104.00105.00104.00104.00560005827000
2016-06-17104.00104.00104.00104.00110001144000
2016-06-16105.00105.00103.00104.00570005932000
2016-06-15106.00106.00105.00105.00340003601000
2016-06-14106.00106.00104.00105.00460004833000
2016-06-13109.00110.00107.00107.00660007159000
2016-06-10113.00113.00110.00110.0011300012645000
2016-06-09109.00113.00109.00113.00450004981000
2016-06-08108.00109.00107.00108.0014000015120000
2016-06-07108.00108.00107.00108.0013200014246000
2016-06-06107.00108.00107.00108.00270002897000
2016-06-03109.00110.00108.00109.00540005866000
2016-06-02110.00111.00109.00109.00290003179000
2016-06-01111.00111.00110.00111.00220002440000
2016-05-31112.00113.00112.00112.00300003361000
2016-05-30111.00112.00111.00112.00230002571000
2016-05-27112.00113.00111.00111.0011500012831000
2016-05-26113.00113.00111.00112.00230002566000
2016-05-25113.00114.00112.00112.00210002369000
2016-05-24111.00113.00111.00113.00780008724000
2016-05-23111.00111.00110.00111.00370004081000
2016-05-20109.00111.00109.00111.00440004850000
2016-05-19109.00111.00109.00110.00820008960000
2016-05-18110.00110.00107.00110.00880009560000
2016-05-17110.00110.00109.00109.00220002406000
2016-05-16107.00112.00107.00110.00790008656000
2016-05-13113.00113.00107.00109.0020800022837000
2016-05-12112.00114.00111.00114.0014500016376000
2016-05-11106.00112.00106.00112.0019400021231000
2016-05-10106.00106.00105.00106.00370003920000
2016-05-09103.00105.00103.00105.00370003851000
2016-05-06105.00105.00103.00103.00630006509000
2016-05-02103.00105.00103.00105.00220002288000
2016-04-28107.00108.00105.00105.0012200012992000
2016-04-27107.00107.00105.00107.009600010161000
2016-04-26108.00109.00106.00106.00500005351000
2016-04-25107.00109.00107.00109.00880009484000
2016-04-22105.00107.00105.00107.00680007209000
2016-04-21104.00106.00104.00106.00310003261000
2016-04-20105.00106.00104.00104.00620006508000
2016-04-19103.00105.00103.00105.00740007675000
2016-04-18103.00103.00101.00103.00730007434000
2016-04-15103.00104.00103.00104.00280002889000
2016-04-14102.00104.00102.00104.0016600017101000
2016-04-13102.00103.00101.00102.00440004486000
2016-04-12101.00102.00101.00101.00450004547000
2016-04-11101.00102.00101.00101.00400004055000
2016-04-08100.00102.00100.00100.00450004520000
2016-04-07102.00102.00100.00100.00580005846000
2016-04-06102.00102.00102.00102.00220002244000
2016-04-05102.00103.00101.00102.00510005206000
2016-04-04103.00103.00102.00103.00190001956000
2016-04-01102.00103.00101.00103.00560005725000
2016-03-31102.00103.00102.00102.00250002552000
2016-03-30103.00103.00101.00101.00640006524000
2016-03-29104.00104.00102.00103.00310003198000
2016-03-28104.00104.00103.00104.00260002691000
2016-03-25102.00104.00102.00104.00700007199000
2016-03-24104.00105.00103.00103.0015200015832000
2016-03-23103.00104.00103.00104.00150001555000
2016-03-22104.00105.00103.00105.00740007699000
2016-03-18106.00106.00103.00103.00810008418000
2016-03-17106.00107.00106.00106.00200002121000

   ※ 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