[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 
2017-04-28245.00245.00242.00242.00411009996100
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
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

   ※ 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