[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 
2017-08-233850.003885.003835.003875.0085100328867500
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
2016-12-132430.002468.002430.002465.0053700131849400
2016-12-122412.002429.002395.002427.0060000145058400
2016-12-092360.002409.002358.002404.00109900262474500
2016-12-082370.002370.002350.002363.0051200120815500
2016-12-072348.002369.002339.002361.0061600145189200
2016-12-062368.002374.002345.002348.0052300123058500
2016-12-052360.002373.002349.002361.0058600138299600
2016-12-022361.002376.002333.002360.0097700230337700
2016-12-012385.002406.002363.002366.0067000159642500
2016-11-302348.002385.002348.002375.00113500269014000
2016-11-292323.002344.002320.002340.0061300143135300
2016-11-282319.002331.002299.002331.00105100243509300
2016-11-252320.002320.002293.002310.00107600247805200
2016-11-242350.002351.002314.002320.00125700292656000
2016-11-222350.002361.002315.002321.00128600299136000
2016-11-212321.002353.002321.002347.0067100157375400
2016-11-182337.002338.002296.002316.0070100162026700
2016-11-172316.002330.002306.002326.0059100137153500
2016-11-162296.002315.002293.002311.0074700172133800
2016-11-152304.002317.002277.002308.0081900188427100
2016-11-142300.002314.002280.002286.0080200183890500
2016-11-112335.002337.002271.002296.0099400228415100
2016-11-102341.002372.002308.002327.0078000181973800
2016-11-092333.002361.002255.002281.00103600237823200
2016-11-082351.002358.002326.002330.0045900107188300
2016-11-072361.002366.002340.002348.0044300104061600
2016-11-042411.002411.002326.002341.0091200214828400
2016-11-022370.002440.002370.002426.00121900293107900
2016-11-012379.002410.002342.002370.0095000224730300
2016-10-312448.002503.002359.002367.00137300331115800
2016-10-282421.002444.002397.002444.00196100476549400
2016-10-272465.002465.002420.002423.0085300207607400
2016-10-262453.002477.002450.002466.0067700166868700
2016-10-252445.002466.002445.002461.0042200103773500
2016-10-242432.002445.002424.002445.003280079956200
2016-10-212463.002463.002428.002437.0051800126370300
2016-10-202470.002470.002451.002463.0048600119442400
2016-10-192455.002482.002446.002476.0052500129601200
2016-10-182473.002488.002441.002455.0073900181243800
2016-10-172490.002500.002454.002485.0051300127287700
2016-10-142472.002514.002472.002498.003820095372200
2016-10-132498.002512.002483.002496.0058700146650000
2016-10-122500.002517.002490.002503.0045600114095900
2016-10-112502.002533.002502.002519.0041600104697200
2016-10-072548.002575.002517.002519.0055600141594900
2016-10-062510.002549.002496.002531.0070600178670400
2016-10-052513.002515.002487.002491.0061900154776200
2016-10-042480.002513.002473.002508.0056700141496400
2016-10-032436.002499.002436.002474.0053000131148200
2016-09-302425.002446.002407.002434.0052200126852300
2016-09-292461.002466.002425.002451.0059600145995500
2016-09-282500.002500.002438.002473.0049700122368600
2016-09-27480.00495.00480.00495.00327000159783000
2016-09-26487.00493.00486.00489.00377000184933000
2016-09-23472.00483.00470.00482.00353000168582000
2016-09-21465.00470.00462.00469.00251000117134000
2016-09-20464.00470.00460.00465.00380000176624000
2016-09-16463.00463.00459.00461.0017300079714000
2016-09-15459.00461.00456.00460.0017000078013000
2016-09-14462.00462.00455.00457.00308000140979000
2016-09-13467.00469.00463.00465.0018900087906000
2016-09-12469.00469.00462.00466.00249000115789000
2016-09-09479.00479.00470.00471.00302000142878000
2016-09-08477.00477.00473.00477.00215000102180000
2016-09-07477.00477.00474.00475.0013600064663000
2016-09-06473.00478.00472.00478.0015200072299000
2016-09-05473.00478.00469.00472.00279000131737000
2016-09-02478.00478.00472.00472.0018800089187000
2016-09-01475.00481.00475.00480.00298000142233000
2016-08-31469.00475.00466.00473.00232000109167000
2016-08-30475.00477.00470.00470.00221000104376000
2016-08-29483.00483.00475.00477.0016300077744000
2016-08-26482.00482.00475.00475.0019100091125000
2016-08-25484.00484.00479.00480.0017500084236000
2016-08-24481.00484.00480.00483.007300035213000
2016-08-23481.00485.00479.00480.00245000117868000
2016-08-22479.00486.00478.00485.0015400074232000
2016-08-19481.00481.00476.00478.00221000105678000
2016-08-18487.00489.00481.00481.0017900086693000

   ※ 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