[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 
2017-10-171204.001209.001202.001204.0059007110500
2017-10-161208.001214.001201.001205.0051006161100
2017-10-131201.001208.001194.001208.001020012257200
2017-10-121205.001217.001195.001204.001670020077200
2017-10-111220.001220.001208.001211.0079009587300
2017-10-101220.001220.001214.001220.0068008276700
2017-10-061224.001224.001206.001217.001250015171200
2017-10-051220.001226.001215.001223.00820010010300
2017-10-041233.001235.001221.001222.001230015123500
2017-10-031230.001231.001219.001226.001110013616000
2017-10-021229.001229.001214.001226.001090013323800
2017-09-291231.001231.001220.001229.0061007476200
2017-09-281213.001235.001211.001232.002630032065300
2017-09-271227.001237.001201.001224.001300015835000
2017-09-26122.00123.00121.00122.0017800021619000
2017-09-25120.00122.00119.00121.0022700027402000
2017-09-22121.00121.00120.00120.0013600016400000
2017-09-21124.00124.00121.00121.0031100038080000
2017-09-20124.00124.00122.00124.0024000029594000
2017-09-19125.00125.00123.00124.0022700028185000
2017-09-15122.00125.00121.00124.0067900083609000
2017-09-14130.00133.00122.00124.002887000366318000
2017-09-13114.00163.00114.00140.00119430001701867000
2017-09-12115.00116.00113.00115.0010500011976000
2017-09-11114.00115.00114.00115.00360004111000
2017-09-08115.00115.00112.00114.0016500018788000
2017-09-07116.00116.00115.00116.00260003013000
2017-09-06115.00116.00115.00115.00170001962000
2017-09-05116.00116.00115.00116.00460005317000
2017-09-04116.00117.00115.00116.00730008496000
2017-09-01116.00117.00116.00116.00220002556000
2017-08-31116.00117.00116.00116.00230002673000
2017-08-30117.00118.00116.00117.00580006752000
2017-08-29116.00117.00116.00117.00400004653000
2017-08-28118.00118.00116.00117.00280003282000
2017-08-25117.00117.00117.00117.00190002223000
2017-08-24118.00118.00117.00118.00220002582000
2017-08-23118.00118.00117.00117.00250002944000
2017-08-22117.00118.00117.00118.00330003876000
2017-08-21118.00118.00117.00118.006000707000
2017-08-18118.00118.00117.00118.00230002702000
2017-08-17119.00119.00118.00119.00430005082000
2017-08-16120.00120.00119.00119.00170002028000
2017-08-15119.00120.00119.00119.00440005246000
2017-08-14117.00120.00117.00119.00690008147000
2017-08-10119.00119.00117.00117.00610007189000
2017-08-09119.00119.00118.00119.00610007211000
2017-08-08118.00119.00118.00118.00770009092000
2017-08-07119.00120.00118.00119.00310003691000
2017-08-04120.00120.00119.00119.00340004050000
2017-08-03121.00121.00119.00120.00530006365000
2017-08-02120.00121.00119.00121.00580006965000
2017-08-01120.00122.00119.00120.0015200018282000
2017-07-31119.00120.00118.00120.0014000016696000
2017-07-28120.00121.00118.00121.0032600038953000
2017-07-27118.00120.00118.00118.0026900032068000
2017-07-26117.00118.00117.00118.00220002579000
2017-07-25118.00118.00117.00118.00300003528000
2017-07-24119.00119.00117.00118.00440005189000
2017-07-21118.00119.00117.00119.00770009092000
2017-07-20117.00118.00117.00117.00200002343000
2017-07-19118.00119.00117.00117.0012300014409000
2017-07-18118.00119.00117.00119.00810009543000
2017-07-14116.00117.00116.00117.00520006072000
2017-07-13117.00117.00116.00117.00650007576000
2017-07-12117.00117.00116.00116.00820009517000
2017-07-11116.00118.00116.00116.00470005491000
2017-07-10116.00117.00116.00116.00360004182000
2017-07-07117.00117.00116.00116.0012200014186000
2017-07-06117.00117.00116.00117.00140001631000
2017-07-05116.00117.00116.00116.00390004538000
2017-07-04118.00118.00116.00117.00370004337000
2017-07-03117.00118.00116.00118.00320003749000
2017-06-30116.00117.00115.00117.009400010863000
2017-06-29117.00117.00116.00116.00170001980000
2017-06-28116.00117.00116.00117.00280003253000
2017-06-27117.00117.00116.00116.00220002555000
2017-06-26117.00117.00116.00116.00460005345000
2017-06-23117.00117.00117.00117.00350004095000
2017-06-22117.00118.00116.00117.00790009251000
2017-06-21119.00119.00117.00117.00520006098000
2017-06-20119.00119.00118.00118.00550006505000
2017-06-19118.00119.00118.00118.00150001772000
2017-06-16117.00119.00117.00119.00110001302000
2017-06-15119.00119.00118.00118.00400004745000
2017-06-14118.00118.00117.00117.00100001174000
2017-06-13117.00118.00117.00118.00250002947000
2017-06-12116.00117.00116.00117.00290003383000
2017-06-09117.00117.00116.00116.00580006771000
2017-06-08117.00117.00116.00116.0011900013817000
2017-06-07118.00118.00117.00117.00230002696000
2017-06-06118.00118.00117.00118.00440005176000
2017-06-05118.00118.00117.00117.00210002459000
2017-06-02117.00118.00116.00118.00630007370000
2017-06-01117.00117.00116.00116.00470005463000
2017-05-31117.00118.00116.00116.00430005020000
2017-05-30117.00117.00116.00117.00190002219000
2017-05-29118.00118.00117.00117.00700008212000
2017-05-26119.00119.00117.00117.00320003766000
2017-05-25116.00119.00116.00118.0013100015479000
2017-05-24117.00117.00116.00117.00170001988000
2017-05-23115.00117.00115.00117.00600007000000
2017-05-22114.00115.00114.00115.00370004233000
2017-05-19113.00114.00112.00113.00660007472000
2017-05-18113.00114.00112.00114.0014300016162000
2017-05-17115.00115.00114.00115.00400004598000
2017-05-16117.00117.00116.00116.00270003139000
2017-05-15116.00116.00114.00116.0012100013906000
2017-05-12115.00118.00114.00117.0015300017679000
2017-05-11116.00117.00116.00117.00640007446000
2017-05-10117.00117.00115.00116.00340003945000
2017-05-09115.00116.00115.00116.00740008568000
2017-05-08115.00116.00115.00116.00450005193000
2017-05-02114.00115.00114.00114.00140001597000
2017-05-01114.00115.00114.00114.00410004677000
2017-04-28115.00115.00113.00113.00400004560000
2017-04-27114.00115.00114.00115.00380004359000
2017-04-26112.00114.00112.00114.0011500012988000
2017-04-25111.00112.00111.00112.00260002897000
2017-04-24112.00112.00111.00111.00870009690000
2017-04-21112.00112.00111.00111.00510005668000
2017-04-20111.00112.00111.00111.00440004907000
2017-04-19111.00111.00110.00110.00410004546000
2017-04-18110.00112.00110.00111.0012100013413000
2017-04-17110.00111.00110.00110.00640007061000
2017-04-14110.00111.00110.00110.00530005836000
2017-04-13110.00111.00110.00110.00860009463000
2017-04-12110.00111.00110.00110.00560006171000
2017-04-11112.00112.00110.00110.00420004658000
2017-04-10112.00112.00111.00112.00330003694000
2017-04-07111.00111.00110.00111.00540005985000
2017-04-06112.00112.00110.00110.00430004759000
2017-04-05112.00113.00111.00112.00540006048000
2017-04-04114.00114.00112.00113.0016200018217000
2017-04-03116.00116.00112.00114.0041900047380000
2017-03-31117.00117.00115.00116.0014300016574000
2017-03-30119.00119.00117.00117.00750008834000
2017-03-29119.00119.00118.00119.0011100013134000
2017-03-28123.00123.00120.00121.0014300017305000
2017-03-27120.00122.00120.00121.00450005445000
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

   ※ 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