[2109 東証1部] 三井製糖 日足 時系列データ

[2109 東証1部] 三井製糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184900.004935.004775.004790.0068200328256500
2017-12-154720.004905.004705.004890.00121900589449500
2017-12-144650.004710.004630.004695.0049700232808000
2017-12-134595.004660.004580.004640.0049800230330500
2017-12-124620.004620.004555.004600.0045400208274000
2017-12-114600.004640.004505.004585.0084400385287000
2017-12-084630.004725.004585.004605.00108100500264500
2017-12-074595.004700.004585.004700.0055500259363000
2017-12-064530.004635.004530.004600.0059400273446000
2017-12-054495.004565.004475.004560.0038400174025500
2017-12-044585.004635.004505.004505.0082200373944000
2017-12-014590.004620.004580.004585.0054200249146500
2017-11-304665.004665.004565.004600.0067500310294000
2017-11-294650.004695.004630.004695.0064700301854000
2017-11-284515.004630.004515.004605.0061800283566500
2017-11-274600.004640.004505.004515.0069600315614000
2017-11-244480.004560.004460.004560.0049000221830500
2017-11-224460.004520.004420.004505.0066200296582500
2017-11-214345.004470.004325.004455.0082900365931000
2017-11-204305.004415.004230.004380.00100500436811500
2017-11-174370.004370.004230.004325.00121800523276000
2017-11-164220.004365.004205.004345.00102400440770000
2017-11-154215.004290.004215.004260.00133500567948500
2017-11-144250.004305.004235.004285.0083300356463000
2017-11-134170.004260.004145.004250.0094700400481000
2017-11-103985.004170.003985.004170.00114200469038500
2017-11-093950.004055.003940.004010.00121200486865000
2017-11-083890.003950.003890.003950.0044600175109000
2017-11-073885.003920.003845.003915.0066300257937000
2017-11-063870.003895.003845.003885.0055600215360500
2017-11-023945.003960.003860.003905.0076700298005000
2017-11-013860.003945.003800.003940.00118900464246500
2017-10-313895.004000.003840.003880.00184900722500000
2017-10-303930.003945.003895.003910.0058700229956500
2017-10-273945.003985.003940.003950.0043300171591500
2017-10-263940.003990.003915.003945.0057500226834500
2017-10-253995.004000.003950.003985.0048000191179000
2017-10-243900.004010.003900.003990.0060900242810500
2017-10-233930.003945.003890.003895.0052100203494000
2017-10-203915.003960.003910.003930.0034900137291000
2017-10-193950.003995.003930.003945.0048200190863000
2017-10-183980.003990.003955.003975.0036200143809000
2017-10-174020.004020.003980.004005.002410096344500
2017-10-164010.004035.003985.004020.0041900168043500
2017-10-133970.004030.003970.004020.0033100132666000
2017-10-124035.004045.003970.003980.0050700203036500
2017-10-114015.004035.004005.004015.0048800196049000
2017-10-103895.004065.003890.004065.00134200539321000
2017-10-063825.003860.003800.003825.0051100195651000
2017-10-053770.003815.003770.003800.0030200114701500
2017-10-043790.003820.003775.003780.0037600142421500
2017-10-033830.003835.003780.003815.0041700158633000
2017-10-023810.003875.003810.003830.0080500309081000
2017-09-293745.003795.003735.003785.0042600160590500
2017-09-283770.003785.003740.003775.0033600126604000
2017-09-273800.003810.003760.003770.0029200110390500
2017-09-263830.003855.003815.003840.0041900160700000
2017-09-253755.003850.003755.003845.00101600387911000
2017-09-223735.003740.003690.003705.0033000122385500
2017-09-213715.003740.003685.003735.0045400168911000
2017-09-203815.003815.003705.003715.0073200273601500
2017-09-193820.003835.003790.003800.0060000228198000
2017-09-153810.003820.003785.003815.0069600264838500
2017-09-143830.003835.003770.003780.0031800120675000
2017-09-133805.003840.003780.003810.0059700227364500
2017-09-123850.003855.003775.003790.0064100243542500
2017-09-113885.003890.003795.003815.0081100310246000
2017-09-083825.003835.003795.003820.00139800533295000
2017-09-073760.003820.003755.003800.00113400429450500
2017-09-063660.003750.003655.003730.0099000367959000
2017-09-053645.003690.003615.003675.0085300311837500
2017-09-043690.003700.003605.003655.00115000419184000
2017-09-013725.003725.003615.003695.00106000388179000
2017-08-313740.003745.003690.003735.0076200283392500
2017-08-303785.003785.003700.003730.0095500355983500
2017-08-293775.003790.003735.003780.0055200208247000
2017-08-283825.003845.003740.003775.0076100287446000
2017-08-253845.003860.003815.003860.0053100204075000
2017-08-243885.003920.003850.003860.0044200170896500
2017-08-233850.003885.003835.003875.0085100328867500
2017-08-223790.003835.003760.003825.0065000247885000
2017-08-213780.003815.003755.003800.0072700275071500
2017-08-183710.003810.003705.003805.00110700418045500
2017-08-173645.003770.003620.003745.0094900353546500
2017-08-163685.003690.003630.003645.0070600257970000
2017-08-153575.003690.003560.003675.0082800301755000
2017-08-143525.003570.003505.003550.0065400231927000
2017-08-103500.003555.003495.003545.0045900162515000
2017-08-093500.003520.003455.003500.0069300242052500
2017-08-083520.003555.003515.003535.0044100155993500
2017-08-073485.003545.003480.003540.0054700192538000
2017-08-043445.003500.003430.003495.0054200188557000
2017-08-033410.003460.003410.003460.0046200159117500
2017-08-023430.003465.003390.003445.0060900209247000
2017-08-013390.003450.003365.003420.0080500274469500
2017-07-313410.003465.003320.003350.00133900454203000
2017-07-283400.003415.003375.003410.0061300208180000
2017-07-273325.003440.003320.003405.00109900372744500
2017-07-263265.003330.003260.003295.0075300247976500
2017-07-253265.003265.003230.003250.0035400115142500
2017-07-243210.003250.003190.003245.0035300113725000
2017-07-213205.003235.003200.003215.0032500104528500
2017-07-203220.003240.003200.003220.002960095432000
2017-07-193185.003240.003185.003210.0041600133928000
2017-07-183175.003200.003155.003185.0039500125730500
2017-07-143180.003210.003175.003185.0042000134100500
2017-07-133180.003210.003160.003180.0053400170051000
2017-07-123225.003225.003165.003165.0066400210920000
2017-07-113180.003230.003180.003225.0042800137508000
2017-07-103205.003215.003170.003190.0054500174239500
2017-07-073250.003250.003180.003180.0079700255403000
2017-07-063220.003260.003215.003235.0050500163566000
2017-07-053220.003235.003195.003225.0060400194187500
2017-07-043275.003275.003205.003220.0045700147565000
2017-07-033250.003300.003245.003265.0060700198534000
2017-06-303290.003290.003240.003255.0081900266773000
2017-06-293235.003330.003210.003330.00128200422773500
2017-06-283195.003220.003190.003205.0047400151923000
2017-06-273195.003240.003190.003215.0052900170253500
2017-06-263215.003220.003200.003210.002720087341500
2017-06-233260.003260.003215.003215.002810090611500
2017-06-223225.003270.003215.003260.0055200179376500
2017-06-213225.003245.003200.003220.0065100209909500
2017-06-203255.003260.003235.003240.0062000201324000
2017-06-193265.003290.003235.003260.0043900142988500
2017-06-163275.003280.003240.003265.0068300222682500
2017-06-153255.003290.003250.003250.0055900182463500
2017-06-143290.003315.003235.003235.0068900224924000
2017-06-133265.003320.003265.003290.0061800203572000
2017-06-123250.003300.003230.003280.0087100285162000
2017-06-093230.003275.003230.003235.0080800261949000
2017-06-083280.003290.003250.003255.0069400226499500
2017-06-073230.003265.003215.003250.0081000263000500
2017-06-063320.003320.003230.003230.0089800291995500
2017-06-053240.003315.003220.003300.0075100246514000
2017-06-023320.003335.003280.003295.0098000323594000
2017-06-013280.003315.003270.003305.0073100240946000
2017-05-313310.003320.003255.003285.0057700189597500
2017-05-303345.003345.003275.003310.0060400199598000
2017-05-293250.003390.003230.003355.00141400474128000
2017-05-263220.003245.003205.003215.0051700166504000
2017-05-253295.003295.003215.003220.0063400205264000
2017-05-243210.003270.003210.003255.0084600274496500
2017-05-233165.003220.003165.003205.0068800219990500
2017-05-223160.003160.003130.003145.0065500206035000
2017-05-193130.003165.003125.003145.00101200318318500
2017-05-183050.003130.003050.003090.00110900342184000
2017-05-173030.003115.003030.003095.00105900326396000
2017-05-162860.003040.002849.003035.00258400770875500
2017-05-152765.002827.002745.002818.0060000168446500
2017-05-122804.002810.002784.002802.0047000131461100
2017-05-112811.002833.002811.002824.0057100161283500
2017-05-102815.002834.002796.002816.0055600156582700
2017-05-092815.002839.002809.002825.0055000155347900
2017-05-082779.002830.002779.002825.00110100309310000
2017-05-022760.002760.002724.002755.0058500160699200
2017-05-012741.002767.002712.002763.0086000235711800
2017-04-282745.002751.002731.002747.003510096281500
2017-04-272728.002745.002724.002745.0048100131620200
2017-04-262735.002765.002715.002735.0083600228308300
2017-04-252728.002730.002686.002725.0069900189936200
2017-04-242684.002710.002673.002708.0060000161589500
2017-04-212625.002649.002625.002640.0043000113494500
2017-04-202607.002625.002598.002616.002960077311500
2017-04-192592.002645.002582.002626.0061100160649400
2017-04-182630.002630.002600.002611.0041900109462500
2017-04-172600.002631.002600.002619.0039300103041700
2017-04-142631.002639.002587.002596.0042300110150300
2017-04-132639.002647.002631.002641.0043700115289600
2017-04-122650.002650.002631.002643.003560094018800
2017-04-112661.002677.002648.002661.0041400110133300
2017-04-102708.002708.002650.002674.003220086104800
2017-04-072647.002705.002647.002680.0073100195741200
2017-04-062712.002712.002645.002648.003580095414500
2017-04-052720.002740.002701.002715.002670072608200
2017-04-042727.002735.002694.002720.0074300201748400
2017-04-032709.002760.002709.002741.0058500160457400
2017-03-312738.002750.002709.002709.0066300180544200
2017-03-302771.002793.002718.002736.0069600190718500
2017-03-292769.002774.002745.002766.0061800170646300
2017-03-282799.002802.002776.002799.00105900295843400
2017-03-272789.002797.002767.002782.0070600196340100
2017-03-242795.002813.002788.002803.0071600200536800
2017-03-232775.002792.002762.002778.0061300170332800
2017-03-222806.002814.002778.002778.0047900133719200
2017-03-212820.002826.002786.002821.0087700246364400
2017-03-172795.002819.002795.002819.0039300110412200
2017-03-162795.002810.002785.002810.0043400121630800
2017-03-152816.002820.002800.002800.002310064823700
2017-03-142813.002829.002805.002816.0047000132272000
2017-03-132788.002820.002788.002813.0050900142900300
2017-03-102749.002797.002745.002793.0058800162983100
2017-03-092788.002805.002752.002755.0060200166508800
2017-03-082800.002800.002769.002788.0056200156530800
2017-03-072766.002809.002766.002796.0060700169366100
2017-03-062746.002778.002746.002766.0043900121406900
2017-03-032736.002754.002736.002749.003240088988200
2017-03-022744.002745.002729.002743.0045900125743100
2017-03-012715.002744.002696.002734.0050100136379900
2017-02-282740.002753.002715.002715.0056300153723900
2017-02-272725.002738.002703.002724.0062300169397500
2017-02-242692.002739.002682.002731.0075300204875200
2017-02-232680.002710.002677.002704.0058700158407100
2017-02-222666.002695.002646.002689.0077200206376200
2017-02-212663.002675.002640.002664.003290087571100
2017-02-202640.002662.002618.002658.0054900145198200
2017-02-172617.002636.002610.002631.003750098528900
2017-02-162610.002642.002608.002617.0079000207352900
2017-02-152586.002601.002579.002594.002710070236400
2017-02-142610.002617.002582.002584.0058200151403700
2017-02-132573.002615.002573.002607.0063800165823200
2017-02-102575.002576.002552.002563.0039300100767200
2017-02-092514.002553.002500.002553.0061600156177400
2017-02-082531.002534.002488.002518.0078800197538300
2017-02-072545.002545.002518.002536.0043600110429200
2017-02-062583.002583.002542.002558.0050900130137900
2017-02-032556.002597.002555.002589.0071400184643200
2017-02-022591.002607.002546.002557.0070300180853800
2017-02-012535.002597.002520.002591.00155800400465500
2017-01-312504.002533.002491.002512.0066400166861200
2017-01-302493.002509.002486.002509.002770069194500
2017-01-272496.002508.002485.002492.002940073358000
2017-01-262508.002511.002486.002496.0045200112769400
2017-01-252535.002535.002476.002491.0069400172808000
2017-01-242488.002528.002488.002515.0077800195617800
2017-01-232501.002501.002476.002484.0065200162162000
2017-01-202501.002510.002473.002510.0085200212788400
2017-01-192509.002540.002506.002521.0047000118457600
2017-01-182498.002508.002467.002505.0064700161071400
2017-01-172540.002540.002486.002487.0048000120020600
2017-01-162540.002545.002526.002543.003550090078100
2017-01-132516.002550.002516.002540.0062400158516600
2017-01-122521.002537.002496.002530.0073500185067100
2017-01-112540.002540.002515.002515.0062800158622500
2017-01-102535.002564.002531.002550.0084800216360500
2017-01-062521.002535.002515.002530.0079700201330000
2017-01-052545.002563.002508.002520.0091700232025400
2017-01-042500.002530.002487.002524.0089800225819700
2016-12-302485.002527.002485.002507.0055200138593800
2016-12-292507.002520.002490.002503.0057900144818300
2016-12-282515.002530.002509.002524.0045600114951600
2016-12-272510.002529.002500.002511.0063200158889800
2016-12-262484.002509.002484.002508.0066600166599000
2016-12-222490.002494.002475.002487.003900096887900
2016-12-212524.002529.002489.002495.0040800102253500
2016-12-202494.002522.002490.002519.0084900212979400
2016-12-192476.002510.002476.002502.0064000159669600
2016-12-162470.002489.002465.002476.0079500197205800
2016-12-152450.002475.002445.002469.0041700102694700
2016-12-142471.002485.002454.002455.0061400151301600

   ※ 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。 

Twitter