[2108 東証1部] 日本甜菜製糖 日足 時系列データ

[2108 東証1部] 日本甜菜製糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-262325.002328.002312.002322.00910021124500
2017-04-252307.002330.002294.002325.002050047472100
2017-04-242292.002300.002263.002273.001510034450900
2017-04-212227.002257.002227.002245.00850019092100
2017-04-202250.002256.002225.002225.001870041762700
2017-04-192229.002283.002229.002253.001250028251600
2017-04-182301.002307.002270.002279.00760017344800
2017-04-172196.002301.002196.002298.001910043381400
2017-04-142226.002239.002220.002223.00910020261100
2017-04-132261.002265.002231.002249.002050046215200
2017-04-122294.002295.002268.002268.001160026361800
2017-04-112336.002336.002288.002294.003550082034700
2017-04-102306.002318.002303.002307.00680015700400
2017-04-072301.002337.002300.002309.003060070949800
2017-04-062321.002335.002301.002313.002680062099600
2017-04-052336.002366.002336.002348.001680039462000
2017-04-042363.002384.002327.002336.002130050015000
2017-04-032367.002395.002364.002372.002350055826200
2017-03-312426.002426.002351.002367.001930046256600
2017-03-302423.002436.002415.002430.001540037310100
2017-03-292417.002445.002411.002443.001340032579500
2017-03-282442.002470.002430.002467.002250055201300
2017-03-272450.002470.002437.002443.001370033524300
2017-03-242453.002475.002444.002474.001010024838700
2017-03-232460.002463.002441.002453.001180028969000
2017-03-222496.002496.002456.002460.002040050456600
2017-03-212499.002508.002482.002500.001120027962600
2017-03-172513.002530.002465.002503.002720067805000
2017-03-162545.002545.002523.002533.001210030631700
2017-03-152516.002546.002516.002546.001270032242900
2017-03-142549.002553.002519.002526.001170029645800
2017-03-132516.002549.002513.002547.001840046607800
2017-03-102479.002543.002470.002540.0041200103105400
2017-03-092505.002511.002481.002482.002140053358900
2017-03-082495.002508.002493.002498.001480036958800
2017-03-072508.002508.002498.002504.00600015013900
2017-03-062497.002509.002497.002509.00770019287600
2017-03-032517.002520.002506.002512.001130028414900
2017-03-022509.002517.002490.002513.001660041598200
2017-03-012502.002509.002480.002506.002170054153200
2017-02-282481.002518.002465.002518.003630090867000
2017-02-272445.002498.002437.002494.001960048563700
2017-02-242458.002480.002430.002469.002020049824300
2017-02-232503.002507.002460.002491.001460036346700
2017-02-222471.002507.002471.002503.002920072803200
2017-02-212465.002472.002449.002458.00840020651500
2017-02-202455.002493.002432.002461.001500036889700
2017-02-172496.002500.002481.002490.001160028884300
2017-02-162455.002500.002445.002497.002700066953500
2017-02-152433.002470.002432.002455.003200078568500
2017-02-142413.002433.002400.002409.002720065748100
2017-02-132380.002433.002380.002424.002980071916600
2017-02-102348.002380.002337.002347.001890044407800
2017-02-092336.002349.002306.002348.001070025026500
2017-02-082360.002360.002301.002327.001340031170100
2017-02-072372.002379.002360.002360.001630038636800
2017-02-062322.002373.002322.002372.001870044081600
2017-02-032292.002322.002271.002314.001890043596400
2017-02-022324.002329.002285.002288.001330030544600
2017-02-012291.002329.002282.002325.002080048081100
2017-01-312316.002316.002295.002300.002130049087900
2017-01-302348.002358.002321.002334.002080048615200
2017-01-272372.002372.002332.002348.001620038105600
2017-01-262382.002388.002362.002372.001610038223000
2017-01-252346.002390.002344.002382.002940069876500
2017-01-242346.002346.002301.002335.001980046098800
2017-01-232340.002355.002319.002339.001920044912900
2017-01-202363.002380.002341.002372.002100049568700
2017-01-192366.002394.002352.002390.001660039440600
2017-01-182366.002394.002344.002379.001810042965600
2017-01-172404.002404.002363.002366.001370032521800
2017-01-162396.002405.002364.002399.001600038286900
2017-01-132363.002400.002363.002396.002470059043500
2017-01-122385.002394.002357.002386.001680040017200
2017-01-112383.002399.002354.002393.001970046982000
2017-01-102375.002383.002340.002379.002220052595700
2017-01-062375.002375.002347.002373.001650039042900
2017-01-052379.002379.002348.002375.001320031242800
2017-01-042321.002381.002321.002369.002830066606100
2016-12-302283.002321.002283.002321.00980022640800
2016-12-292306.002322.002286.002313.002070047777500
2016-12-282305.002342.002289.002338.001150026724400
2016-12-272272.002308.002272.002297.001160026594800
2016-12-262276.002302.002261.002299.001640037502900
2016-12-222338.002338.002298.002306.001480034223800
2016-12-212370.002388.002325.002338.002650062288100
2016-12-202399.002400.002370.002394.002150051363800
2016-12-192400.002427.002353.002389.004110098165700
2016-12-162360.002397.002360.002394.004090097542500
2016-12-152328.002366.002328.002359.003030071334500
2016-12-142290.002321.002287.002317.002400055248900
2016-12-132296.002300.002284.002291.002690061720800
2016-12-122280.002296.002264.002295.002110048232300
2016-12-092284.002290.002261.002288.002240051084700
2016-12-082297.002297.002256.002272.002470056222100
2016-12-072270.002297.002243.002294.003480079327500
2016-12-062235.002270.002234.002241.002940066138300
2016-12-052213.002235.002194.002230.002710060165500
2016-12-022150.002215.002150.002207.002360051620900
2016-12-012201.002233.002149.002155.004380095741000
2016-11-302200.002234.002200.002225.0047100104625400
2016-11-292195.002200.002181.002197.001470032250800
2016-11-282163.002200.002161.002195.002050044810600
2016-11-252181.002190.002152.002189.002400052151400
2016-11-242200.002200.002184.002198.001490032713500
2016-11-222185.002200.002185.002200.002110046320400
2016-11-212100.002200.002100.002194.0049600107499200
2016-11-182090.002100.002085.002098.002220046537800
2016-11-172064.002098.002064.002095.003230067383800
2016-11-162051.002064.002048.002064.002040041982800
2016-11-152057.002062.002042.002062.002530052068300
2016-11-142050.002059.002042.002053.002190044951600
2016-11-112043.002043.002011.002022.001630032929800
2016-11-102060.002060.002003.002017.002160043694200
2016-11-092044.002052.001937.001955.002360047046600
2016-11-082054.002060.002046.002053.001310026889000
2016-11-072045.002068.002044.002048.002460050517600
2016-11-042041.002047.002025.002041.001770036064100
2016-11-022036.002047.002034.002041.002000040819500
2016-11-012025.002047.002020.002044.002080042313400
2016-10-312039.002047.002033.002046.001820037215800
2016-10-282033.002043.002024.002039.002890058865600
2016-10-272028.002034.002020.002032.001260025550900
2016-10-262029.002029.002001.002003.001880037793400
2016-10-252029.002045.002014.002029.002440049569800
2016-10-242005.002023.001996.002020.001880037771700
2016-10-212038.002043.001998.002014.002130043017500
2016-10-202018.002046.002003.002046.002080042339500
2016-10-192001.002021.001996.002016.001300026144500
2016-10-182015.002030.002015.002029.00840017014000
2016-10-171990.002028.001990.002015.001520030621600
2016-10-142003.002032.001983.002012.001490029961600
2016-10-131997.002034.001958.002034.003520070986500
2016-10-122001.002002.001956.001959.002260044718000
2016-10-112040.002040.002030.002039.001530031160900
2016-10-072005.002018.002005.002016.002130042830000
2016-10-062014.002038.002014.002036.002030041260500
2016-10-051996.002014.001984.002014.002570051523200
2016-10-041985.001996.001967.001994.001960038980700
2016-10-031984.001995.001963.001979.001940038446600
2016-09-301947.001980.001908.001974.002470048275800
2016-09-291975.001975.001950.001952.001800035266100
2016-09-281980.001983.001959.001983.00590011681800
2016-09-27192.00198.00192.00198.0021700042559000
2016-09-26191.00196.00191.00196.0016900032729000
2016-09-23194.00195.00193.00195.0016200031394000
2016-09-21190.00194.00190.00194.008300016006000
2016-09-20191.00193.00191.00192.0022100042436000
2016-09-16188.00190.00187.00190.008500016067000
2016-09-15189.00189.00187.00187.00410007701000
2016-09-14187.00189.00187.00188.00520009772000
2016-09-13189.00189.00188.00188.005700010739000
2016-09-12187.00191.00186.00187.0012000022617000
2016-09-09190.00190.00188.00189.0016000030329000
2016-09-08188.00190.00188.00189.0014300027031000
2016-09-07187.00190.00187.00189.0015200028717000
2016-09-06186.00187.00184.00187.0010400019337000
2016-09-05185.00187.00184.00184.0012600023376000
2016-09-02184.00187.00184.00187.009400017502000
2016-09-01189.00189.00184.00185.0024000044819000
2016-08-31184.00195.00184.00187.0031600059408000
2016-08-30184.00184.00183.00183.00330006061000
2016-08-29182.00184.00182.00184.0011600021233000
2016-08-26181.00181.00180.00180.0013300024041000
2016-08-25183.00184.00182.00183.007200013164000
2016-08-24182.00183.00181.00182.00520009482000
2016-08-23183.00183.00181.00181.0012700023112000
2016-08-22184.00185.00181.00184.008300015170000
2016-08-19183.00186.00183.00183.007400013605000
2016-08-18183.00186.00183.00183.009100016730000
2016-08-17181.00185.00181.00184.0013700025069000
2016-08-16185.00185.00181.00181.0011300020594000
2016-08-15185.00186.00182.00185.009700017858000
2016-08-12184.00185.00182.00185.0011800021705000
2016-08-10180.00187.00179.00180.0016000029058000
2016-08-09181.00182.00179.00180.008200014796000
2016-08-08180.00182.00179.00180.006000010829000
2016-08-05183.00184.00179.00179.0015300027669000
2016-08-04187.00187.00182.00183.007600013959000
2016-08-03188.00189.00184.00185.0011000020480000
2016-08-02190.00190.00187.00190.007100013428000
2016-08-01189.00190.00187.00190.008700016439000
2016-07-29189.00190.00186.00190.007800014686000
2016-07-28188.00189.00187.00189.008900016734000
2016-07-27189.00189.00186.00188.008700016345000
2016-07-26188.00188.00185.00188.0014300026785000
2016-07-25187.00187.00185.00187.00430008018000
2016-07-22185.00186.00185.00186.00210003895000
2016-07-21188.00188.00185.00186.00520009687000
2016-07-20188.00188.00185.00188.006600012325000
2016-07-19189.00189.00186.00188.0015500029068000
2016-07-15188.00188.00186.00188.0010600019891000
2016-07-14187.00188.00186.00186.0011000020537000
2016-07-13185.00187.00184.00186.0012400023033000
2016-07-12188.00188.00184.00185.0025100046864000
2016-07-11183.00188.00183.00187.0021700040339000
2016-07-08185.00185.00182.00182.007800014303000
2016-07-07183.00185.00182.00184.0012300022582000
2016-07-06181.00183.00179.00183.0013700024867000
2016-07-05184.00184.00181.00183.007100012967000
2016-07-04184.00184.00181.00184.0024400044487000
2016-07-01186.00186.00182.00184.0042000077680000
2016-06-30180.00183.00179.00183.0027800050488000
2016-06-29178.00179.00175.00178.0019600034654000
2016-06-28174.00178.00172.00176.0021200037250000
2016-06-27170.00177.00170.00175.0016600029020000
2016-06-24180.00180.00168.00171.0026900046406000
2016-06-23177.00180.00177.00180.0013800024697000
2016-06-22178.00180.00176.00179.0015000026689000
2016-06-21174.00180.00174.00180.009800017365000
2016-06-20170.00177.00170.00177.0017800030700000
2016-06-17176.00178.00165.00168.00587000100008000
2016-06-16181.00182.00176.00176.0029200052083000
2016-06-15182.00183.00181.00182.0019400035332000
2016-06-14183.00184.00182.00182.008700015892000
2016-06-13186.00186.00183.00183.0012600023188000
2016-06-10184.00188.00183.00187.0033200061365000
2016-06-09186.00186.00185.00185.005600010382000
2016-06-08186.00187.00184.00186.0011500021335000
2016-06-07187.00188.00185.00186.0013000024280000
2016-06-06186.00189.00186.00188.0015100028259000
2016-06-03184.00186.00184.00186.008700016106000
2016-06-02186.00187.00184.00184.009400017434000
2016-06-01190.00191.00185.00185.0020900039279000
2016-05-31187.00189.00187.00189.0013500025446000
2016-05-30186.00188.00186.00187.0011700021874000
2016-05-27186.00187.00185.00185.00520009667000
2016-05-26187.00187.00185.00186.006300011748000
2016-05-25186.00186.00185.00186.005500010222000
2016-05-24184.00186.00183.00184.0017000031393000
2016-05-23185.00185.00183.00183.0023500043327000
2016-05-20185.00185.00184.00185.005500010161000
2016-05-19185.00185.00183.00184.0010100018612000
2016-05-18185.00185.00183.00184.0012700023340000
2016-05-17185.00186.00182.00184.009700017823000
2016-05-16185.00185.00184.00184.007600014019000
2016-05-13188.00188.00185.00185.007200013397000
2016-05-12190.00190.00186.00189.0011400021401000
2016-05-11190.00191.00188.00191.009100017258000
2016-05-10186.00189.00186.00189.008800016536000
2016-05-09186.00187.00185.00186.00440008203000
2016-05-06185.00186.00184.00185.0011400021067000
2016-05-02186.00186.00184.00185.0011900022050000
2016-04-28189.00190.00186.00186.0013500025401000
2016-04-27188.00189.00187.00188.0010700020166000
2016-04-26189.00189.00187.00188.007200013534000
2016-04-25191.00191.00188.00188.0011800022348000
2016-04-22189.00190.00188.00190.007800014753000
2016-04-21189.00189.00188.00189.0017200032439000
2016-04-20188.00189.00187.00188.0016300030665000

   ※ 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