[2112 東証1部] 塩水港精糖 日足 時系列データ

[2112 東証1部] 塩水港精糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07244.00247.00243.00246.009300022824100
2016-12-06245.00247.00243.00244.009100022240500
2016-12-05243.00249.00243.00244.0012010029453800
2016-12-02241.00245.00241.00243.0016700040570700
2016-12-01243.00243.00239.00240.009880023812400
2016-11-30239.00242.00239.00242.008210019751600
2016-11-29239.00241.00238.00238.0010190024366100
2016-11-28239.00241.00239.00241.005740013767000
2016-11-25242.00242.00236.00239.0015310036630000
2016-11-24242.00243.00241.00242.004300010388400
2016-11-22243.00243.00240.00240.007200017422600
2016-11-21242.00245.00239.00241.0013560032676000
2016-11-18241.00242.00240.00241.004830011629200
2016-11-17236.00240.00235.00239.007300017328600
2016-11-16235.00238.00233.00236.0014600034357200
2016-11-15237.00239.00236.00237.005840013865600
2016-11-14237.00239.00236.00236.007200017087900
2016-11-11238.00240.00234.00234.008310019674900
2016-11-10235.00238.00234.00236.008250019465800
2016-11-09239.00241.00228.00230.0019610045665000
2016-11-08241.00242.00238.00239.007900018902500
2016-11-07239.00240.00232.00238.0027350064924000
2016-11-04247.00250.00241.00247.0016610040690300
2016-11-02252.00254.00246.00248.0015930039771200
2016-11-01256.00257.00248.00255.0017850045138700
2016-10-31255.00258.00253.00256.0015710040238600
2016-10-28253.00256.00251.00255.0015610039570500
2016-10-27249.00255.00249.00252.0010920027551000
2016-10-26246.00253.00246.00249.0025840064232200
2016-10-25258.00260.00226.00254.00578900145167800
2016-10-24262.00265.00260.00261.009320024398400
2016-10-21263.00266.00258.00259.0022840059607600
2016-10-20266.00272.00263.00265.0020400054218500
2016-10-19270.00271.00261.00270.0020720055165900
2016-10-18271.00275.00269.00272.0020260055017300
2016-10-17267.00273.00266.00273.0021800058865700
2016-10-14262.00268.00260.00267.00561400147871500
2016-10-13249.00299.00249.00269.0039664001082403300
2016-10-12241.00247.00240.00246.009550023332400
2016-10-11240.00242.00239.00242.004870011722100
2016-10-07241.00241.00238.00240.005210012502400
2016-10-06240.00243.00238.00242.008120019503200
2016-10-05244.00246.00239.00240.0011680028281000
2016-10-04247.00249.00245.00246.0010840026729500
2016-10-03239.00244.00239.00242.00222005348000
2016-09-30246.00246.00240.00241.004390010686700
2016-09-29247.00248.00246.00248.006220015360700
2016-09-28240.00248.00240.00245.0011540028291500
2016-09-27237.00242.00235.00242.005750013726600
2016-09-26234.00242.00234.00238.0011010026291700
2016-09-23236.00237.00232.00235.004720011082500
2016-09-21230.00233.00228.00233.00298006878500
2016-09-20227.00231.00226.00228.00300006838100
2016-09-16228.00229.00227.00229.00206004694000
2016-09-15229.00230.00227.00227.00186004252700
2016-09-14229.00232.00229.00229.00170003911500
2016-09-13236.00236.00229.00229.00300006929800
2016-09-12232.00235.00232.00234.00269006284600
2016-09-09236.00239.00234.00237.006140014522700
2016-09-08232.00237.00231.00235.007380017307700
2016-09-07230.00232.00229.00231.00222005111900
2016-09-06227.00233.00227.00232.00293006735500
2016-09-05228.00229.00227.00228.00216004921300
2016-09-02228.00228.00227.00228.0098002230200
2016-09-01228.00228.00226.00228.00211004802400
2016-08-31227.00228.00226.00228.0091002066600
2016-08-30225.00227.00225.00227.00141003183800
2016-08-29226.00227.00224.00226.00146003289900
2016-08-26224.00225.00223.00223.00201004505300
2016-08-25223.00225.00222.00225.00143003190900
2016-08-24223.00224.00221.00222.00175003892400
2016-08-23224.00225.00222.00222.00211004705600
2016-08-22223.00226.00221.00223.00350007822700
2016-08-19222.00226.00221.00224.00173003864100
2016-08-18226.00227.00221.00221.00259005781500
2016-08-17227.00228.00223.00226.00268006048800
2016-08-16227.00231.00227.00227.00240005478900
2016-08-15229.00229.00226.00227.00126002870600
2016-08-12230.00231.00227.00230.00174003987700
2016-08-10228.00229.00224.00229.00121002749500
2016-08-09229.00230.00225.00228.00251005737400
2016-08-08225.00230.00223.00228.006940015733000
2016-08-05217.00222.00217.00220.00144003164200
2016-08-04219.00222.00217.00219.00206004514000
2016-08-03222.00223.00213.00220.00353007734600
2016-08-02223.00226.00223.00224.00105002361000
2016-08-01224.00226.00223.00224.00176003948000
2016-07-29222.00224.00221.00224.00235005238300
2016-07-28222.00223.00220.00222.00171003790800
2016-07-27223.00224.00221.00223.00151003368300
2016-07-26220.00223.00218.00222.00174003837700
2016-07-25225.00225.00218.00222.00277006150000
2016-07-22223.00224.00222.00224.00235005245800
2016-07-21226.00226.00222.00224.00221004923400
2016-07-20224.00224.00220.00224.00238005287100
2016-07-19224.00225.00222.00223.00254005677000
2016-07-15223.00226.00223.00224.00303006782800
2016-07-14227.00228.00225.00226.00215004870700
2016-07-13228.00229.00225.00227.00395008976900
2016-07-12227.00231.00226.00228.00374008558500
2016-07-11221.00225.00220.00225.00319007102400
2016-07-08220.00220.00218.00219.00284006231600
2016-07-07222.00222.00218.00220.00103002268700
2016-07-06221.00223.00218.00223.00276006091200
2016-07-05223.00225.00222.00224.00265005924100
2016-07-04219.00224.00218.00223.004710010428600
2016-07-01221.00223.00217.00218.00324007129600
2016-06-30223.00225.00218.00218.005790012824400
2016-06-29213.00220.00213.00220.00454009818300
2016-06-28209.00215.00209.00210.007290015351100
2016-06-27207.00214.00207.00213.006680014090500
2016-06-24225.00226.00202.00210.0013420028358700
2016-06-23223.00224.00220.00224.00285006338100
2016-06-22219.00221.00219.00221.00228005020500
2016-06-21216.00220.00215.00220.00300006530200
2016-06-20218.00220.00211.00216.005010010856800
2016-06-17212.00217.00212.00215.006670014266400
2016-06-16219.00219.00213.00213.007730016719300
2016-06-15221.00223.00218.00218.006360013991800
2016-06-14230.00231.00215.00222.0013760030595000
2016-06-13235.00235.00228.00230.005750013262900
2016-06-10238.00238.00235.00237.005650013406400
2016-06-09242.00242.00237.00237.00243005835200
2016-06-08237.00241.00236.00240.00360008579700
2016-06-07235.00237.00235.00237.00175004134000
2016-06-06234.00237.00233.00236.00286006719300
2016-06-03233.00237.00233.00235.00366008583600
2016-06-02237.00237.00231.00233.007420017385500
2016-06-01240.00241.00237.00237.004360010429900
2016-05-31239.00241.00238.00239.00280006717900
2016-05-30238.00241.00238.00239.00280006716700
2016-05-27236.00239.00236.00237.00260006172700
2016-05-26236.00240.00236.00236.00344008177600
2016-05-25239.00240.00236.00236.00362008627000
2016-05-24238.00241.00238.00239.00183004377600
2016-05-23237.00239.00237.00238.00266006337700
2016-05-20239.00239.00236.00238.00155003694800
2016-05-19234.00240.00234.00239.004820011455900
2016-05-18236.00238.00232.00234.005690013388000
2016-05-17237.00241.00237.00238.00320007649000
2016-05-16242.00242.00233.00235.009080021607000
2016-05-13243.00243.00242.00242.005970014468300
2016-05-12247.00248.00243.00243.0010220025013700
2016-05-11257.00259.00246.00247.0027190068319000
2016-05-10264.00264.00258.00263.006650017399100
2016-05-09265.00267.00259.00262.008730022930400
2016-05-06257.00265.00253.00265.0018490048068400
2016-05-02250.00255.00247.00253.005660014217100
2016-04-28263.00264.00256.00258.004860012630500
2016-04-27259.00263.00259.00262.005510014378600
2016-04-26265.00265.00259.00261.005640014788100
2016-04-25265.00265.00260.00265.008050021201500
2016-04-22260.00265.00257.00265.009870025784800
2016-04-21262.00263.00258.00261.0012100031542500
2016-04-20270.00271.00259.00263.00617400164287900
2016-04-19242.00256.00242.00252.009870024631400
2016-04-18241.00241.00238.00238.00213005097200
2016-04-15240.00245.00240.00242.00279006758000
2016-04-14242.00243.00239.00242.00356008603300
2016-04-13238.00240.00236.00237.00174004132400
2016-04-12237.00238.00236.00236.00274006486500
2016-04-11239.00239.00223.00236.004930011519400
2016-04-08234.00243.00234.00239.00307007314700
2016-04-07235.00237.00234.00236.00106002500900
2016-04-06235.00239.00233.00236.00321007571500
2016-04-05243.00243.00238.00238.00397009509500
2016-04-04240.00247.00240.00244.004270010404000
2016-04-01247.00248.00238.00242.0011370027530800
2016-03-31250.00250.00243.00247.006610016326300
2016-03-30253.00253.00249.00250.004410011043700
2016-03-29255.00256.00248.00255.0010100025577000
2016-03-28262.00263.00256.00262.0031210081467500
2016-03-25260.00261.00258.00261.005360013923700
2016-03-24260.00261.00255.00259.005480014159900
2016-03-23260.00263.00258.00260.004380011389000
2016-03-22260.00260.00258.00260.004530011750500
2016-03-18258.00261.00256.00257.005490014150800
2016-03-17260.00260.00257.00258.004710012179300
2016-03-16258.00260.00258.00258.00380009825100
2016-03-15257.00258.00256.00257.004120010596200
2016-03-14257.00259.00254.00257.006000015393600
2016-03-11253.00257.00253.00256.005440013851300
2016-03-10254.00256.00252.00255.004160010582300
2016-03-09251.00253.00251.00251.00292007342400
2016-03-08254.00255.00250.00253.006710016933800
2016-03-07254.00256.00251.00255.007110018062700
2016-03-04254.00257.00248.00254.0011530029305700
2016-03-03250.00254.00247.00254.008920022407300
2016-03-02256.00256.00241.00250.0011930029707600
2016-03-01239.00250.00238.00250.0010180024989700
2016-02-29235.00243.00235.00239.0010570025270800
2016-02-26232.00233.00231.00233.00171003968600
2016-02-25228.00232.00226.00231.00367008417100
2016-02-24226.00233.00225.00226.007220016502300
2016-02-23231.00233.00225.00226.005000011387200
2016-02-22224.00232.00224.00230.005100011625900
2016-02-19223.00224.00220.00223.00380008453000
2016-02-18228.00228.00223.00224.00444009995400
2016-02-17220.00230.00219.00222.0010780024030500
2016-02-16220.00227.00211.00223.007570016674500
2016-02-15220.00225.00216.00221.008030017732800
2016-02-12225.00227.00215.00215.0011600025553800
2016-02-10237.00237.00228.00231.007540017477200
2016-02-09242.00242.00230.00237.008680020601300
2016-02-08246.00250.00243.00247.005260012952600
2016-02-05245.00249.00243.00243.004880011945100
2016-02-04247.00249.00245.00246.004250010488400
2016-02-03245.00248.00245.00247.006270015418000
2016-02-02241.00248.00241.00246.004860011921100
2016-02-01246.00246.00240.00243.00408009924400
2016-01-29235.00239.00232.00239.005160012162800
2016-01-28232.00240.00232.00235.00349008249000
2016-01-27234.00235.00231.00235.00322007513800
2016-01-26233.00233.00229.00230.00279006430800
2016-01-25234.00237.00230.00234.008330019319500
2016-01-22226.00230.00222.00229.008340018838000
2016-01-21223.00230.00221.00222.0010480023524200
2016-01-20232.00236.00225.00225.008810020241100
2016-01-19232.00237.00231.00231.004870011345000
2016-01-18228.00234.00227.00233.007000016138700
2016-01-15244.00244.00235.00236.005820013877000
2016-01-14241.00241.00236.00238.007710018348400
2016-01-13240.00245.00240.00241.004880011813800
2016-01-12246.00248.00238.00238.009770023620700
2016-01-08247.00251.00246.00248.00258006397600
2016-01-07249.00252.00247.00248.006400015934800
2016-01-06252.00254.00249.00249.00397009960400
2016-01-05249.00254.00248.00252.00356008965400
2016-01-04257.00257.00249.00249.005320013471000
2015-12-30259.00259.00252.00255.005530014197500
2015-12-29250.00255.00247.00254.008760021986000
2015-12-28248.00252.00247.00251.004790011964800
2015-12-25243.00247.00240.00247.0027970068011400
2015-12-24257.00257.00247.00249.0012160030623500
2015-12-22254.00259.00253.00256.005610014335000
2015-12-21257.00258.00253.00254.0010850027722300
2015-12-18263.00264.00259.00259.006300016449100
2015-12-17261.00265.00261.00263.007340019320300
2015-12-16262.00264.00258.00261.005780015133400
2015-12-15270.00270.00253.00259.0017120044877000
2015-12-14270.00270.00266.00270.0011780031647200
2015-12-11267.00275.00266.00272.00470400127386400
2015-12-10261.00265.00261.00262.008620022718800
2015-12-09257.00265.00255.00265.009470024749800
2015-12-08260.00263.00260.00260.007500019522900
2015-12-07264.00264.00260.00262.005530014481900
2015-12-04262.00263.00261.00261.00347009073500
2015-12-03265.00265.00262.00264.004250011207600
2015-12-02266.00266.00264.00265.00362009596200
2015-12-01263.00266.00263.00265.005500014528700

   ※ 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