[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 
2017-09-192450.002454.002430.002437.001880045905400
2017-09-152356.002460.002356.002460.003960095721200
2017-09-142370.002378.002351.002356.00930021959400
2017-09-132320.002386.002320.002370.001630038456500
2017-09-122328.002340.002310.002327.001180027424900
2017-09-112295.002328.002295.002317.00730016904400
2017-09-082272.002307.002272.002302.001380031505800
2017-09-072294.002326.002294.002318.00790018272800
2017-09-062303.002318.002287.002294.001410032462700
2017-09-052305.002354.002285.002303.001320030442800
2017-09-042355.002356.002306.002307.001160026958500
2017-09-012399.002399.002339.002355.002370056146700
2017-08-312343.002400.002337.002400.003060072549700
2017-08-302315.002343.002315.002342.001440033587100
2017-08-292300.002310.002275.002309.001160026681400
2017-08-282296.002313.002280.002313.001220028038700
2017-08-252285.002299.002261.002295.001230028141700
2017-08-242288.002289.002276.002288.00610013943700
2017-08-232283.002290.002276.002284.00830018949300
2017-08-222289.002289.002270.002275.00890020257200
2017-08-212258.002295.002255.002291.001300029620300
2017-08-182259.002260.002238.002258.001690038062700
2017-08-172252.002275.002235.002261.001240028019800
2017-08-162242.002258.002238.002252.001190026787300
2017-08-152200.002255.002190.002244.002230049641300
2017-08-142171.002195.002153.002185.002520054943800
2017-08-102154.002182.002144.002160.002340050534000
2017-08-092177.002177.002147.002166.001060022873200
2017-08-082169.002176.002161.002176.00730015834400
2017-08-072175.002175.002160.002170.00740016042200
2017-08-042137.002176.002133.002173.001590034314600
2017-08-032142.002149.002138.002145.001080023137600
2017-08-022172.002172.002147.002153.001080023290300
2017-08-012156.002173.002156.002166.001720037220300
2017-07-312165.002165.002141.002156.001580034045700
2017-07-282147.002157.002142.002156.00840018078300
2017-07-272145.002165.002137.002147.001470031669400
2017-07-262135.002142.002122.002139.00680014505700
2017-07-252164.002164.002131.002138.001430030717800
2017-07-242132.002155.002130.002153.001320028308600
2017-07-212130.002136.002127.002136.00750015998100
2017-07-202112.002135.002112.002133.001120023839100
2017-07-192103.002121.002092.002112.00910019208800
2017-07-182116.002124.002072.002108.002830059588100
2017-07-142123.002136.002113.002114.001850039283900
2017-07-132140.002140.002121.002123.001590033864000
2017-07-122142.002146.002132.002134.001710036579500
2017-07-112136.002150.002136.002142.001060022732600
2017-07-102145.002157.002136.002136.001390029794000
2017-07-072174.002180.002145.002145.002030043743200
2017-07-062187.002189.002167.002170.001620035278000
2017-07-052170.002173.002150.002161.001750037829800
2017-07-042150.002179.002150.002172.001770038319900
2017-07-032150.002166.002134.002144.003720079957500
2017-06-302155.002156.002136.002154.003770081050100
2017-06-292155.002166.002148.002154.003100066786600
2017-06-282162.002175.002160.002162.001450031393900
2017-06-272168.002177.002161.002162.001000021657700
2017-06-262165.002180.002158.002158.00960020802500
2017-06-232175.002176.002151.002165.001240026863100
2017-06-222180.002190.002175.002175.00890019407600
2017-06-212195.002206.002182.002182.001230026939200
2017-06-202190.002210.002186.002207.00990021799300
2017-06-192208.002210.002184.002188.001210026559400
2017-06-162196.002207.002181.002188.001620035520700
2017-06-152215.002215.002191.002194.001220026853900
2017-06-142205.002225.002199.002199.001620035752100
2017-06-132220.002243.002204.002204.002190048528300
2017-06-122248.002248.002218.002218.001300028979700
2017-06-092220.002249.002220.002230.003340074472500
2017-06-082253.002270.002241.002245.001970044366100
2017-06-072299.002299.002246.002255.001710038633400
2017-06-062316.002318.002280.002286.001700039095000
2017-06-052276.002306.002260.002300.001970045085200
2017-06-022221.002297.002213.002292.003240073575900
2017-06-012199.002229.002199.002221.001590035184400
2017-05-312211.002224.002190.002199.001660036551100
2017-05-302243.002252.002217.002227.001070023838300
2017-05-292250.002253.002227.002229.001640036736900
2017-05-262271.002291.002253.002253.001340030364600
2017-05-252324.002326.002285.002288.001730039916600
2017-05-242334.002334.002320.002327.001340031151600
2017-05-232310.002334.002310.002324.002150049903500
2017-05-222286.002314.002286.002297.001890043488200
2017-05-192283.002303.002283.002295.001640037613200
2017-05-182287.002304.002287.002300.002350054012300
2017-05-172330.002339.002306.002315.002060047747200
2017-05-162322.002341.002321.002327.001630037904300
2017-05-152365.002372.002314.002325.002730063677200
2017-05-122350.002390.002350.002365.001110026333800
2017-05-112364.002400.002364.002390.001220029175600
2017-05-102410.002418.002385.002386.001770042380200
2017-05-092425.002426.002410.002423.001300031441400
2017-05-082360.002425.002359.002425.003190076740700
2017-05-022337.002364.002337.002355.00950022392800
2017-05-012329.002370.002329.002360.001320030946100
2017-04-282346.002348.002327.002331.001070024985400
2017-04-272328.002348.002328.002346.001470034406800
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

   ※ 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