[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 
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
2016-08-17489.00491.00486.00491.00207000101151000
2016-08-16492.00496.00490.00490.0019500095914000
2016-08-15497.00499.00493.00493.0010800053412000
2016-08-12496.00501.00496.00498.0014800073693000
2016-08-10494.00503.00494.00499.00241000120304000
2016-08-09489.00503.00488.00502.00297000147929000
2016-08-08491.00493.00482.00489.00403000196250000
2016-08-05488.00496.00488.00494.0019900098088000
2016-08-04506.00510.00487.00489.00595000295817000
2016-08-03512.00516.00508.00509.00446000228097000
2016-08-02509.00517.00505.00516.00419000215852000
2016-08-01502.00515.00497.00510.00510000259713000
2016-07-29486.00514.00484.00512.00418000209389000
2016-07-28488.00493.00484.00493.00227000111094000
2016-07-27487.00490.00483.00488.00239000116265000
2016-07-26483.00489.00483.00484.0020500099489000
2016-07-25486.00492.00483.00486.00259000125912000
2016-07-22485.00490.00484.00484.00226000109777000
2016-07-21493.00495.00487.00491.0016600081425000
2016-07-20487.00495.00487.00494.0018400090485000
2016-07-19488.00493.00488.00493.0018500090814000
2016-07-15485.00489.00484.00485.00313000152038000
2016-07-14481.00490.00481.00485.00278000134984000
2016-07-13480.00484.00476.00481.00417000200491000
2016-07-12490.00490.00478.00479.00481000232084000
2016-07-11482.00488.00482.00484.0018900091712000
2016-07-08492.00492.00480.00480.00361000174949000
2016-07-07490.00497.00488.00493.00415000204629000
2016-07-06483.00488.00481.00488.0017800086272000
2016-07-05494.00496.00484.00486.00235000114388000
2016-07-04484.00500.00484.00496.00509000250661000
2016-07-01489.00495.00479.00483.00467000226756000
2016-06-30490.00491.00481.00485.00514000248899000
2016-06-29509.00509.00486.00487.00633000311970000
2016-06-28498.00512.00495.00508.00275000139280000
2016-06-27490.00500.00481.00497.00270000133685000
2016-06-24500.00512.00478.00478.00450000218501000
2016-06-23497.00504.00492.00502.00222000111069000
2016-06-22508.00508.00493.00497.00247000122845000
2016-06-21510.00512.00505.00510.0014900075858000
2016-06-20506.00516.00503.00509.00316000161559000
2016-06-17501.00505.00491.00492.00211000104818000
2016-06-16509.00509.00494.00497.00351000175143000
2016-06-15510.00513.00503.00504.00202000102481000
2016-06-14510.00514.00499.00505.00218000110310000
2016-06-13512.00514.00505.00510.0018600095084000
2016-06-10519.00519.00509.00515.00361000185755000
2016-06-09508.00510.00504.00509.00287000145732000
2016-06-08515.00516.00503.00507.00339000171685000
2016-06-07525.00525.00512.00515.0013900071718000
2016-06-06518.00523.00518.00521.0011100057743000
2016-06-03514.00529.00512.00528.00237000124036000
2016-06-02517.00520.00500.00517.00304000156314000
2016-06-01522.00528.00515.00517.00247000128475000
2016-05-31523.00531.00518.00528.00195000102601000
2016-05-30515.00528.00511.00523.00429000223872000
2016-05-27500.00509.00497.00508.0013400067804000
2016-05-26508.00511.00498.00501.0016500082896000
2016-05-25515.00515.00503.00505.00222000112686000
2016-05-24511.00511.00505.00508.0018200092562000
2016-05-23518.00518.00506.00511.00294000150326000
2016-05-20511.00518.00511.00517.0011100057272000
2016-05-19514.00516.00512.00514.0015500079733000
2016-05-18505.00516.00505.00514.00484000247014000
2016-05-17501.00503.00496.00503.00235000117535000
2016-05-16500.00507.00495.00497.00213000106266000
2016-05-13507.00510.00492.00504.00453000227710000
2016-05-12516.00518.00511.00516.00227000116887000
2016-05-11515.00519.00509.00516.00305000157218000
2016-05-10507.00515.00507.00515.00213000109107000
2016-05-09498.00508.00495.00505.00307000154596000
2016-05-06488.00496.00484.00493.00353000172958000
2016-05-02480.00491.00479.00488.00253000122663000
2016-04-28506.00512.00488.00492.00324000161124000
2016-04-27499.00505.00498.00502.0013200066186000
2016-04-26497.00503.00494.00502.0016200080863000
2016-04-25513.00513.00499.00501.0018300091927000
2016-04-22507.00510.00501.00510.0014300072424000
2016-04-21504.00513.00503.00508.0015900080875000
2016-04-20508.00510.00497.00503.00247000124345000
2016-04-19496.00510.00492.00508.00384000193264000
2016-04-18489.00490.00480.00486.0017700086059000
2016-04-15480.00498.00480.00497.00467000229780000
2016-04-14479.00482.00475.00482.00403000193147000
2016-04-13480.00484.00473.00476.00309000147365000
2016-04-12480.00482.00474.00480.00327000156429000
2016-04-11483.00485.00475.00480.00240000115106000
2016-04-08478.00484.00473.00479.00476000228107000
2016-04-07477.00487.00474.00478.00426000204587000
2016-04-06477.00477.00468.00470.00272000128242000
2016-04-05484.00488.00472.00472.00210000100396000
2016-04-04489.00493.00485.00489.0018900092335000
2016-04-01498.00498.00483.00484.00275000134205000
2016-03-31516.00519.00502.00502.00252000128098000
2016-03-30510.00519.00509.00519.00215000111030000
2016-03-29513.00513.00505.00510.00221000112660000
2016-03-28514.00522.00513.00521.00382000197406000
2016-03-25513.00517.00509.00514.00304000156161000
2016-03-24512.00517.00511.00513.00249000128136000
2016-03-23509.00514.00506.00510.00202000103082000
2016-03-22493.00508.00493.00508.00266000134015000
2016-03-18504.00504.00488.00492.00394000194334000
2016-03-17508.00508.00498.00501.0018200091278000
2016-03-16502.00507.00502.00505.0013500068184000
2016-03-15510.00512.00496.00501.00411000206118000
2016-03-14519.00520.00509.00513.0016100082623000
2016-03-11500.00513.00500.00510.00277000140105000
2016-03-10500.00510.00500.00509.00266000134786000
2016-03-09495.00500.00493.00496.00210000104324000
2016-03-08495.00504.00492.00499.00276000137429000
2016-03-07501.00502.00492.00497.00230000114336000
2016-03-04488.00506.00485.00505.00293000145962000
2016-03-03486.00488.00483.00487.0015600075780000
2016-03-02485.00493.00481.00491.00267000130379000
2016-03-01480.00482.00473.00477.00253000120690000
2016-02-29498.00498.00480.00480.00287000139732000
2016-02-26496.00506.00492.00495.00204000101741000
2016-02-25481.00499.00481.00496.00316000155757000
2016-02-24474.00486.00471.00475.00399000190764000
2016-02-23481.00488.00472.00474.00240000114411000
2016-02-22478.00483.00475.00480.00310000148710000
2016-02-19474.00484.00466.00476.00298000141503000
2016-02-18490.00498.00473.00482.00519000252576000
2016-02-17478.00483.00469.00479.00396000188067000
2016-02-16493.00494.00474.00476.00407000195920000
2016-02-15487.00495.00476.00493.00348000169442000
2016-02-12465.00479.00458.00460.00609000284587000
2016-02-10517.00517.00479.00487.00766000374698000
2016-02-09520.00529.00506.00517.00294000152529000
2016-02-08520.00548.00519.00543.00285000153397000
2016-02-05530.00536.00525.00530.00300000158505000
2016-02-04554.00559.00537.00540.00333000180844000
2016-02-03533.00561.00533.00560.00581000320289000
2016-02-02535.00545.00535.00544.00407000220184000
2016-02-01549.00549.00540.00543.00356000193784000
2016-01-29534.00549.00532.00549.00247000133779000
2016-01-28522.00533.00520.00529.00276000145442000
2016-01-27525.00526.00513.00525.00271000141094000
2016-01-26514.00524.00507.00515.00318000163902000
2016-01-25497.00527.00494.00522.00552000284618000
2016-01-22474.00479.00457.00479.00420000196846000
2016-01-21483.00487.00458.00459.00445000209522000
2016-01-20504.00509.00486.00487.00253000125081000
2016-01-19513.00514.00500.00504.0011300057102000
2016-01-18498.00511.00495.00508.0012900065068000
2016-01-15512.00513.00502.00505.0013600068971000
2016-01-14511.00513.00496.00502.00287000144404000
2016-01-13518.00523.00513.00522.00318000164591000
2016-01-12526.00528.00520.00520.00195000101886000
2016-01-08530.00535.00526.00531.00253000134000000
2016-01-07540.00547.00531.00534.0018400098612000
2016-01-06536.00542.00534.00539.0017300093060000
2016-01-05535.00541.00531.00536.00220000117878000
2016-01-04539.00542.00530.00532.0011600061932000
2015-12-30540.00546.00537.00544.008100043887000
2015-12-29538.00542.00529.00540.00188000100951000
2015-12-28533.00537.00526.00534.0016700088773000
2015-12-25545.00545.00533.00535.004800025836000
2015-12-24542.00546.00537.00538.0016200087697000
2015-12-22549.00549.00538.00542.0011400061918000
2015-12-21555.00556.00536.00543.00222000120759000
2015-12-18560.00567.00552.00554.00314000176024000
2015-12-17546.00558.00545.00556.00299000165596000
2015-12-16528.00542.00526.00537.00237000126834000
2015-12-15523.00532.00523.00527.0017000089574000
2015-12-14517.00536.00517.00531.00201000106090000
2015-12-11536.00544.00533.00537.00268000144031000
2015-12-10528.00535.00528.00532.00242000128744000
2015-12-09536.00540.00534.00536.0012700068123000
2015-12-08541.00545.00537.00543.00203000109849000
2015-12-07545.00548.00536.00541.00198000107498000
2015-12-04545.00548.00542.00545.0010300056091000
2015-12-03547.00556.00547.00555.0015900087892000
2015-12-02544.00549.00538.00548.0017100093239000

   ※ 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