[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 
2017-09-19252.00254.00251.00252.006230015715000
2017-09-15251.00252.00249.00250.004380010971900
2017-09-14258.00258.00251.00251.0013120033331900
2017-09-13250.00269.00249.00256.00560400143864700
2017-09-12250.00252.00247.00251.006500016247300
2017-09-11247.00249.00247.00248.007610018867500
2017-09-08248.00249.00247.00248.00367009099900
2017-09-07246.00249.00246.00249.00377009338000
2017-09-06246.00248.00244.00246.008970022023000
2017-09-05253.00253.00245.00247.009770024209800
2017-09-04255.00256.00251.00253.007750019618900
2017-09-01255.00257.00254.00255.005450013918800
2017-08-31253.00255.00252.00254.009450023965300
2017-08-30250.00253.00250.00253.008350020964400
2017-08-29249.00250.00248.00249.00231005748200
2017-08-28248.00250.00246.00250.005540013742600
2017-08-25247.00248.00247.00248.00247006113400
2017-08-24247.00248.00247.00248.005360013244700
2017-08-23248.00249.00247.00247.00358008853100
2017-08-22249.00250.00247.00248.00290007211000
2017-08-21249.00250.00247.00249.00294007312400
2017-08-18247.00249.00247.00249.00177004386900
2017-08-17250.00250.00248.00249.00310007723600
2017-08-16250.00251.00249.00250.00282007057900
2017-08-15248.00251.00247.00251.005030012555500
2017-08-14248.00249.00246.00246.005700014108700
2017-08-10248.00251.00246.00250.008940022270000
2017-08-09252.00253.00248.00250.006570016412400
2017-08-08253.00254.00250.00253.004610011594600
2017-08-07252.00252.00250.00251.005530013901200
2017-08-04256.00256.00253.00255.00330008399600
2017-08-03260.00260.00251.00255.0026650068643600
2017-08-02255.00261.00255.00256.0014910038372700
2017-08-01253.00253.00248.00253.006280015786100
2017-07-31254.00255.00252.00254.007770019714300
2017-07-28252.00253.00251.00251.008140020481800
2017-07-27249.00252.00248.00251.0014300035721700
2017-07-26246.00249.00246.00248.006900017114600
2017-07-25246.00247.00245.00246.00311007644000
2017-07-24242.00245.00242.00245.00255006222500
2017-07-21243.00244.00242.00243.00273006641200
2017-07-20241.00244.00241.00243.009160022138600
2017-07-19244.00246.00243.00244.00265006473100
2017-07-18243.00245.00243.00244.00265006459700
2017-07-14245.00245.00244.00244.00100002445700
2017-07-13244.00245.00243.00245.00183004467200
2017-07-12244.00245.00243.00244.00309007540800
2017-07-11245.00245.00243.00244.00219005351100
2017-07-10244.00246.00244.00244.00290007089700
2017-07-07244.00244.00243.00243.004240010325100
2017-07-06245.00246.00244.00244.00318007786000
2017-07-05244.00245.00243.00245.008180019961600
2017-07-04245.00247.00244.00244.006510015936200
2017-07-03244.00246.00244.00245.00349008559200
2017-06-30244.00246.00244.00244.00154003763700
2017-06-29245.00247.00243.00246.006360015558700
2017-06-28248.00249.00243.00244.009020022240400
2017-06-27249.00249.00247.00248.004520011213800
2017-06-26250.00250.00248.00248.005390013400600
2017-06-23248.00249.00247.00249.006570016313200
2017-06-22245.00247.00245.00246.00273006717900
2017-06-21247.00247.00245.00245.00245006020100
2017-06-20247.00248.00246.00246.004560011250200
2017-06-19248.00250.00246.00247.005780014292800
2017-06-16249.00249.00246.00248.004840011984100
2017-06-15250.00250.00248.00249.00321008002100
2017-06-14248.00250.00248.00249.006040015062000
2017-06-13252.00252.00248.00248.0013140032765500
2017-06-12243.00251.00242.00249.0019600048597700
2017-06-09243.00244.00242.00243.006690016258700
2017-06-08243.00244.00242.00242.007140017342700
2017-06-07242.00244.00241.00243.009370022720600
2017-06-06242.00242.00241.00242.00412009952700
2017-06-05242.00243.00241.00241.005710013813900
2017-06-02243.00243.00241.00242.009340022593600
2017-06-01242.00244.00241.00243.004950011989200
2017-05-31244.00244.00242.00242.00198004798300
2017-05-30242.00244.00241.00244.005460013240800
2017-05-29242.00243.00241.00242.00266006447400
2017-05-26243.00244.00242.00242.00154003740000
2017-05-25245.00245.00243.00243.00175004271300
2017-05-24245.00246.00243.00244.006460015798500
2017-05-23243.00244.00242.00244.00284006904500
2017-05-22243.00244.00242.00242.005970014485400
2017-05-19243.00244.00241.00243.004410010689100
2017-05-18243.00243.00241.00242.007490018138000
2017-05-17244.00245.00243.00244.004640011319300
2017-05-16247.00247.00245.00246.007260017883800
2017-05-15243.00247.00243.00247.009410022991600
2017-05-12250.00251.00242.00245.0018530045501200
2017-05-11252.00252.00250.00251.004280010724600
2017-05-10251.00253.00248.00252.006950017426200
2017-05-09250.00251.00248.00251.009010022511000
2017-05-08249.00250.00247.00250.0010770026831100
2017-05-02249.00249.00244.00245.009380023147400
2017-05-01242.00249.00242.00249.0012460030605200
2017-04-28245.00245.00242.00242.00411009996100
2017-04-27244.00246.00244.00245.00201004917700
2017-04-26245.00246.00242.00243.006650016238500
2017-04-25245.00249.00243.00244.0014040034498900
2017-04-24241.00243.00241.00242.005340012889200
2017-04-21241.00242.00239.00240.004250010226700
2017-04-20239.00242.00239.00240.004740011400900
2017-04-19237.00242.00237.00240.007300017495400
2017-04-18241.00242.00237.00239.005770013832600
2017-04-17234.00239.00234.00239.00421009965800
2017-04-14235.00237.00234.00235.006440015135400
2017-04-13234.00237.00233.00237.005590013125100
2017-04-12239.00239.00235.00235.0011850028016300
2017-04-11242.00243.00240.00240.00345008313800
2017-04-10242.00243.00240.00241.004470010793700
2017-04-07239.00242.00238.00239.005960014297500
2017-04-06242.00242.00238.00238.009940023796600
2017-04-05244.00245.00240.00242.0010230024811600
2017-04-04248.00249.00242.00244.008460020734500
2017-04-03248.00249.00245.00248.0010330025560400
2017-03-31256.00256.00248.00248.0015540039058700
2017-03-30258.00259.00256.00256.005750014831500
2017-03-29258.00260.00256.00258.0020410052664300
2017-03-28263.00265.00263.00264.0033520088322100
2017-03-27263.00264.00261.00263.009600025238900
2017-03-24261.00265.00261.00264.008900023434900
2017-03-23263.00263.00259.00263.0014090036767800
2017-03-22265.00265.00263.00263.008380022139600
2017-03-21263.00267.00262.00267.006470017113900
2017-03-17262.00264.00260.00263.009370024516200
2017-03-16262.00263.00259.00262.0019550051106500
2017-03-15268.00269.00264.00264.007900021057900
2017-03-14267.00269.00267.00268.005620015057000
2017-03-13272.00272.00265.00268.0017390046673800
2017-03-10268.00272.00268.00271.0014520039108000
2017-03-09266.00270.00266.00268.0014350038552700
2017-03-08270.00271.00265.00267.0020870056076100
2017-03-07264.00270.00261.00269.0025070066791800
2017-03-06265.00265.00262.00264.0010810028484600
2017-03-03261.00263.00260.00261.0012900033676900
2017-03-02259.00260.00258.00259.006920017920000
2017-03-01258.00259.00257.00258.005020012925900
2017-02-28260.00262.00257.00257.007790020229200
2017-02-27260.00261.00257.00260.0012020031167900
2017-02-24256.00258.00256.00258.005160013264100
2017-02-23256.00257.00254.00257.005090013021500
2017-02-22255.00257.00254.00256.006290016073500
2017-02-21257.00257.00254.00255.006910017654000
2017-02-20255.00257.00254.00256.006910017640200
2017-02-17252.00258.00252.00254.0010490026735800
2017-02-16252.00254.00252.00252.004970012570000
2017-02-15252.00253.00251.00252.008310020961200
2017-02-14252.00254.00250.00251.006430016198300
2017-02-13251.00254.00250.00253.007370018586400
2017-02-10251.00251.00249.00250.00373009316600
2017-02-09249.00251.00248.00249.005150012850000
2017-02-08249.00251.00248.00249.007530018762100
2017-02-07247.00250.00244.00250.0021670053609600
2017-02-06246.00250.00242.00248.0026430065259400
2017-02-03247.00249.00247.00248.006260015519300
2017-02-02249.00249.00246.00247.004970012287700
2017-02-01249.00249.00246.00248.00384009510600
2017-01-31248.00249.00248.00248.00307007625400
2017-01-30250.00251.00248.00249.004960012375400
2017-01-27250.00251.00249.00250.005880014700700
2017-01-26247.00249.00247.00249.004420010980800
2017-01-25248.00249.00247.00247.005420013428900
2017-01-24246.00247.00244.00246.004250010431800
2017-01-23248.00248.00245.00246.005350013195100
2017-01-20247.00249.00247.00248.004040010010800
2017-01-19248.00249.00247.00249.00368009130000
2017-01-18246.00247.00241.00247.009440023001100
2017-01-17249.00249.00246.00247.007010017331700
2017-01-16252.00252.00249.00250.00323008077600
2017-01-13249.00252.00249.00251.006430016121600
2017-01-12253.00253.00246.00249.0011800029398400
2017-01-11253.00255.00253.00253.009900025138900
2017-01-10252.00253.00251.00253.008370021097100
2017-01-06250.00253.00248.00250.0010410026062800
2017-01-05249.00251.00248.00250.008300020713900
2017-01-04246.00250.00246.00248.008500021115600
2016-12-30246.00246.00245.00246.00370009076100
2016-12-29246.00246.00243.00245.007790019057900
2016-12-28244.00248.00243.00247.007910019519600
2016-12-27243.00244.00242.00244.008090019688100
2016-12-26245.00245.00241.00242.0018000043793800
2016-12-22246.00246.00242.00244.009280022655300
2016-12-21247.00248.00245.00246.0010020024707300
2016-12-20247.00248.00245.00247.005720014097400
2016-12-19247.00247.00245.00247.006350015630600
2016-12-16250.00250.00246.00247.0010780026706600
2016-12-15251.00251.00249.00250.007410018531300
2016-12-14251.00251.00248.00250.009690024216300
2016-12-13247.00252.00247.00251.0010350025811600
2016-12-12246.00249.00246.00247.009440023314800
2016-12-09248.00248.00245.00247.009940024548900
2016-12-08248.00249.00244.00247.0012070029695100
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

   ※ 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