[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 
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
2016-03-16107.00107.00106.00106.00350003727000
2016-03-15107.00108.00107.00107.00480005139000
2016-03-14107.00108.00107.00107.00820008788000
2016-03-11105.00107.00105.00107.00520005490000
2016-03-10106.00108.00105.00106.00530005627000
2016-03-09105.00106.00104.00106.00300003152000
2016-03-08106.00107.00105.00105.0010700011268000
2016-03-07104.00106.00104.00106.00850008939000
2016-03-04104.00105.00103.00105.00530005524000
2016-03-03102.00104.00102.00104.0010000010245000
2016-03-02101.00103.00101.00102.00580005903000
2016-03-01100.00102.00100.00100.0013300013443000
2016-02-29103.00103.00101.00101.00630006435000
2016-02-26103.00103.00102.00102.00170001742000
2016-02-25102.00104.00102.00103.00520005333000
2016-02-24100.00102.00100.00101.00260002625000
2016-02-23101.00102.00100.00100.00480004861000
2016-02-2299.00101.0099.00101.00390003916000
2016-02-19101.00102.00100.00100.00240002418000
2016-02-18100.00102.0099.00101.00530005338000
2016-02-1799.00100.0099.0099.00360003582000
2016-02-1698.00100.0098.0099.00880008763000
2016-02-1599.0099.0097.0098.00640006286000
2016-02-1298.00101.0096.0096.0010800010564000
2016-02-10102.00102.0098.0098.00970009658000
2016-02-09101.00101.0099.0099.00400003994000
2016-02-08101.00103.00100.00103.00310003152000
2016-02-05101.00102.00101.00102.00440004463000
2016-02-04104.00104.00102.00102.0025100025828000
2016-02-03104.00104.00103.00104.00320003320000
2016-02-02105.00108.00105.00106.009600010274000
2016-02-01105.00107.00104.00107.0013800014514000
2016-01-29105.00105.00103.00105.00680007065000
2016-01-28103.00105.00103.00104.00560005827000
2016-01-27102.00105.00102.00104.00470004859000
2016-01-26102.00103.00102.00102.00340003476000
2016-01-25103.00103.00101.00103.00900009199000
2016-01-2299.00102.0098.00102.0016300016241000
2016-01-2199.00101.0098.0099.0021000020826000
2016-01-20101.00102.0098.0098.0022000021945000
2016-01-19102.00103.00101.00101.00640006524000
2016-01-18102.00103.00102.00102.00670006835000
2016-01-15104.00105.00104.00105.00560005834000
2016-01-14104.00104.00103.00103.00470004853000
2016-01-13104.00106.00104.00104.00310003251000
2016-01-12107.00107.00103.00104.00920009626000
2016-01-08106.00106.00105.00106.00870009207000
2016-01-07108.00108.00106.00107.00420004505000
2016-01-06108.00109.00108.00108.00280003032000
2016-01-05107.00109.00107.00108.00720007738000
2016-01-04108.00110.00107.00107.00740008026000
2015-12-30107.00110.00107.00108.0022100023768000
2015-12-29111.00111.00108.00108.009500010361000
2015-12-28104.00111.00104.00110.0015900016997000
2015-12-25108.00108.00104.00104.0032500034368000
2015-12-24111.00111.00108.00108.0018900020760000
2015-12-22113.00113.00110.00110.0010600011800000
2015-12-21112.00113.00111.00111.0010000011137000
2015-12-18113.00113.00112.00113.00540006082000
2015-12-17112.00114.00112.00114.0012900014639000
2015-12-16113.00113.00110.00111.0025400028453000
2015-12-15113.00114.00113.00113.0011600013112000
2015-12-14114.00114.00113.00114.0013100014893000
2015-12-11114.00115.00114.00115.0016400018754000
2015-12-10116.00116.00114.00114.009800011238000
2015-12-09116.00117.00115.00116.00590006845000
2015-12-08116.00117.00115.00116.00770008958000
2015-12-07116.00117.00116.00116.00790009184000
2015-12-04116.00117.00116.00116.0011300013109000
2015-12-03117.00119.00117.00118.00430005064000
2015-12-02119.00120.00116.00117.0029000034201000
2015-12-01120.00121.00118.00121.0019200023038000
2015-11-30120.00120.00118.00120.0020900024928000
2015-11-27118.00118.00116.00116.00750008801000
2015-11-26116.00118.00116.00118.00490005742000

   ※ 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