[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 
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
2016-04-19187.00187.00185.00187.009800018255000
2016-04-18188.00188.00185.00185.0012300022852000
2016-04-15187.00189.00186.00189.0013000024426000
2016-04-14185.00189.00185.00187.0021800040647000
2016-04-13185.00186.00184.00184.0013200024413000
2016-04-12183.00185.00182.00184.0016000029372000
2016-04-11184.00184.00182.00184.0012200022383000
2016-04-08183.00187.00183.00184.0014400026616000
2016-04-07184.00185.00184.00185.0010800019926000
2016-04-06185.00187.00183.00186.0016000029661000
2016-04-05187.00187.00184.00185.0010200018886000
2016-04-04188.00190.00185.00187.0029100054251000
2016-04-01193.00193.00186.00186.0028500053949000
2016-03-31193.00193.00190.00191.008600016474000
2016-03-30193.00193.00192.00192.006000011551000
2016-03-29192.00195.00191.00193.0015900030695000
2016-03-28194.00198.00194.00197.0037100072531000
2016-03-25197.00198.00195.00197.0028400055929000
2016-03-24197.00198.00196.00196.0010200020068000
2016-03-23198.00199.00196.00197.0010400020512000
2016-03-22197.00197.00195.00197.0012800025159000
2016-03-18196.00197.00194.00195.0011600022651000
2016-03-17198.00198.00196.00196.007900015567000
2016-03-16197.00198.00196.00197.007300014386000
2016-03-15197.00198.00196.00197.0012300024238000
2016-03-14199.00199.00197.00199.0010400020596000
2016-03-11196.00198.00195.00197.0017700034761000
2016-03-10193.00198.00193.00198.0012000023498000
2016-03-09193.00193.00190.00192.009000017242000
2016-03-08195.00195.00193.00193.008400016280000
2016-03-07197.00198.00193.00195.009400018323000
2016-03-04196.00197.00195.00197.008800017278000
2016-03-03193.00196.00193.00196.007800015147000
2016-03-02193.00194.00193.00193.006400012367000
2016-03-01192.00193.00190.00193.0015700030043000
2016-02-29193.00194.00191.00192.0016000030789000
2016-02-26188.00195.00188.00194.0019300037077000
2016-02-25188.00189.00187.00188.007700014483000
2016-02-24185.00189.00184.00186.0015100028197000
2016-02-23187.00189.00184.00185.0014600027201000
2016-02-22186.00188.00185.00187.0010800020163000
2016-02-19188.00188.00185.00185.0023200043199000
2016-02-18189.00192.00189.00189.0015400029177000
2016-02-17187.00189.00186.00188.008100015189000
2016-02-16194.00194.00188.00188.0012300023502000
2016-02-15190.00196.00188.00195.0019000036544000
2016-02-12188.00190.00185.00185.0020000037374000
2016-02-10193.00195.00190.00191.0017800034048000
2016-02-09197.00197.00193.00193.0012100023572000
2016-02-08196.00201.00196.00201.005800011486000
2016-02-05197.00199.00197.00198.0014900029482000
2016-02-04199.00200.00198.00198.005100010145000
2016-02-03199.00200.00197.00200.0014100027961000
2016-02-02200.00200.00197.00199.008700017278000
2016-02-01202.00202.00199.00200.0017000034034000
2016-01-29195.00201.00194.00201.0018000035656000
2016-01-28194.00197.00193.00197.0014300027813000
2016-01-27192.00196.00192.00195.0013300025746000
2016-01-26192.00193.00191.00191.009300017829000
2016-01-25195.00196.00193.00194.0010700020814000
2016-01-22188.00193.00188.00192.0011600022059000
2016-01-21188.00191.00186.00186.0019300036233000
2016-01-20192.00193.00190.00190.0015800030185000
2016-01-19196.00196.00191.00191.0015800030595000
2016-01-18197.00198.00196.00197.0016700032878000
2016-01-15199.00199.00197.00198.0012100023972000
2016-01-14198.00199.00197.00198.0014300028284000
2016-01-13198.00201.00198.00200.0015500030856000
2016-01-12202.00202.00198.00198.0020100040130000
2016-01-08200.00206.00200.00204.0031800064615000
2016-01-07202.00203.00200.00201.0015500031205000
2016-01-06206.00206.00202.00202.0011200022875000
2016-01-05202.00206.00202.00206.0015000030664000
2016-01-04204.00207.00203.00203.0023700048535000
2015-12-30203.00205.00199.00203.0031900064660000
2015-12-29201.00203.00200.00203.0011000022158000
2015-12-28201.00202.00200.00202.00410008232000
2015-12-25200.00201.00199.00200.0016000032003000
2015-12-24204.00204.00200.00201.0020800041970000
2015-12-22206.00206.00204.00204.0015000030757000
2015-12-21201.00208.00201.00207.0033700068974000
2015-12-18202.00204.00201.00201.0013400027079000
2015-12-17204.00206.00203.00204.0022300045591000
2015-12-16200.00203.00199.00203.0024700049637000
2015-12-15198.00200.00196.00197.0024600048607000
2015-12-14196.00199.00196.00198.0016000031555000
2015-12-11197.00200.00197.00198.0036000071094000
2015-12-10198.00201.00198.00199.0033500066642000
2015-12-09201.00201.00199.00199.0014800029648000
2015-12-08203.00203.00201.00202.0012400025078000
2015-12-07203.00204.00202.00202.0014800029996000
2015-12-04200.00205.00199.00204.0028700057926000
2015-12-03202.00204.00201.00202.0018300037011000

   ※ 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