[2116 東証2部] 日新糖 日足 時系列データ

[2116 東証2部] 日新糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-27174.00174.00173.00174.006900012001000
2011-09-26173.00173.00172.00172.00500008629000
2011-09-22174.00174.00173.00173.00400006954000
2011-09-21173.00173.00172.00173.0011800020413000
2011-09-20174.00175.00173.00173.00450007822000
2011-09-16173.00175.00173.00174.00270004701000
2011-09-15173.00174.00173.00173.00470008144000
2011-09-14174.00174.00173.00173.00350006070000
2011-09-13174.00175.00174.00174.00340005918000
2011-09-12173.00175.00173.00174.00340005899000
2011-09-09174.00176.00174.00176.00100001748000
2011-09-08175.00175.00171.00174.009000015642000
2011-09-07176.00177.00175.00175.00150002635000
2011-09-06178.00178.00175.00176.0013000022999000
2011-09-05179.00179.00178.00178.0090001607000
2011-09-02179.00179.00178.00179.00110001962000
2011-09-01178.00179.00177.00179.00200003563000
2011-08-31178.00178.00177.00178.00340006050000
2011-08-30178.00179.00178.00178.00130002316000
2011-08-29178.00178.00177.00178.00280004983000
2011-08-26178.00178.00177.00178.00100001773000
2011-08-25179.00179.00178.00178.00190003399000
2011-08-24178.00178.00177.00177.00230004092000
2011-08-23179.00179.00178.00178.00280005008000
2011-08-22177.00179.00177.00179.00180003206000
2011-08-19178.00179.00177.00178.00250004451000
2011-08-18178.00179.00178.00179.0070001252000
2011-08-17178.00179.00177.00178.006200011032000
2011-08-16179.00179.00178.00178.0090001609000
2011-08-15179.00179.00179.00179.00230004117000
2011-08-12179.00180.00178.00179.00460008257000
2011-08-11178.00179.00177.00179.00310005527000
2011-08-10181.00181.00179.00179.00290005225000
2011-08-09177.00177.00174.00176.00530009286000
2011-08-08179.00179.00177.00178.00470008384000
2011-08-05180.00180.00179.00180.00270004850000
2011-08-04182.00182.00181.00182.00170003088000
2011-08-03182.00182.00181.00182.00290005273000
2011-08-02183.00183.00182.00182.00450008230000
2011-08-01184.00184.00183.00183.00270004952000
2011-07-29183.00183.00182.00183.0070001279000
2011-07-28183.00184.00182.00183.006300011494000
2011-07-27186.00186.00184.00184.00180003328000
2011-07-26185.00185.00184.00185.00320005915000
2011-07-25185.00186.00185.00185.00530009808000
2011-07-22185.00185.00184.00185.006400011816000
2011-07-21184.00184.00183.00184.00230004224000
2011-07-20183.00184.00183.00183.00310005674000
2011-07-19183.00183.00182.00183.00400007315000
2011-07-15184.00184.00183.00183.00120002202000
2011-07-14186.00186.00184.00184.00160002952000
2011-07-13186.00186.00185.00186.00100001858000
2011-07-12185.00186.00185.00186.004000741000
2011-07-11186.00186.00185.00186.00510009461000
2011-07-08187.00187.00185.00186.00280005211000
2011-07-07187.00187.00186.00186.00200003738000
2011-07-06187.00187.00186.00186.00130002427000
2011-07-05187.00187.00186.00187.00220004112000
2011-07-04188.00188.00187.00187.00410007699000
2011-07-01186.00186.00185.00185.00290005389000
2011-06-30185.00186.00185.00186.00260004814000
2011-06-29188.00188.00185.00185.009400017615000
2011-06-28184.00184.00183.00184.00140002575000
2011-06-27182.00187.00182.00185.006300011585000
2011-06-24183.00183.00182.00182.00280005115000
2011-06-23182.00183.00182.00183.00410007501000
2011-06-22182.00182.00182.00182.00420007644000
2011-06-21182.00182.00180.00180.00210003820000
2011-06-20179.00180.00179.00179.00260004655000
2011-06-17180.00180.00179.00179.00280005021000
2011-06-16179.00180.00179.00179.00260004660000
2011-06-15180.00180.00179.00179.00160002868000
2011-06-14180.00181.00179.00179.00180003240000
2011-06-13180.00181.00180.00180.00270004871000
2011-06-10182.00182.00181.00181.00170003091000
2011-06-09180.00181.00180.00181.00320005769000
2011-06-08180.00180.00180.00180.005000900000
2011-06-07179.00180.00179.00179.006100010928000
2011-06-06180.00180.00179.00179.00140002509000
2011-06-03180.00180.00179.00179.00480008623000
2011-06-02181.00181.00179.00180.00430007760000
2011-06-01183.00183.00180.00181.007100012867000
2011-05-31182.00182.00181.00182.00410007452000
2011-05-30181.00182.00181.00182.00230004184000
2011-05-27181.00182.00181.00181.00380006906000
2011-05-26181.00183.00181.00181.006500011816000
2011-05-25182.00182.00181.00182.00240004365000
2011-05-24181.00182.00179.00181.006200011208000
2011-05-23181.00182.00180.00181.00210003800000
2011-05-20182.00182.00181.00181.00160002901000
2011-05-19182.00182.00181.00182.00290005272000
2011-05-18182.00183.00182.00182.00470008562000
2011-05-17183.00183.00181.00182.006100011112000
2011-05-16184.00185.00182.00184.008300015231000
2011-05-13188.00189.00184.00184.0013500025139000
2011-05-12186.00186.00184.00184.00150002777000
2011-05-11184.00187.00184.00185.00210003889000
2011-05-10187.00187.00184.00184.00530009840000
2011-05-09186.00187.00185.00187.00240004461000
2011-05-06184.00186.00182.00185.0010000018414000
2011-05-02181.00184.00181.00184.00230004203000
2011-04-28183.00184.00180.00181.0010200018501000
2011-04-27184.00186.00182.00183.00530009737000
2011-04-26184.00186.00183.00184.00270004975000
2011-04-25190.00190.00183.00184.005700010710000
2011-04-22188.00190.00188.00190.0080001511000
2011-04-21188.00189.00186.00188.00110002063000
2011-04-20189.00189.00187.00188.00480009019000
2011-04-19187.00189.00187.00189.00240004514000
2011-04-18189.00189.00187.00187.00170003200000
2011-04-15190.00190.00188.00189.005000944000
2011-04-14188.00190.00188.00190.003000567000
2011-04-13191.00191.00189.00190.00150002846000
2011-04-12190.00191.00189.00191.00330006274000
2011-04-11189.00194.00188.00193.0014900028396000
2011-04-08180.00188.00180.00188.0017600032697000
2011-04-07179.00184.00179.00181.00370006683000
2011-04-06178.00179.00177.00177.006500011576000
2011-04-05184.00184.00179.00179.0017900032393000
2011-04-04186.00186.00183.00186.00400007387000
2011-04-01188.00188.00186.00186.00210003936000
2011-03-31186.00188.00185.00188.00360006726000
2011-03-30187.00187.00185.00187.00400007420000
2011-03-29185.00189.00184.00189.00480008899000
2011-03-28191.00192.00189.00192.005800011047000
2011-03-25193.00194.00190.00190.009800018782000
2011-03-24193.00193.00190.00192.008200015733000
2011-03-23194.00195.00193.00193.006700012969000
2011-03-22189.00195.00189.00195.0010100019357000
2011-03-18180.00187.00180.00185.006700012348000
2011-03-17176.00181.00175.00180.0011100019723000
2011-03-16173.00181.00171.00181.0018300032348000
2011-03-15183.00186.00170.00175.0030500053579000
2011-03-14176.00189.00176.00187.0015900028908000
2011-03-11202.00203.00201.00201.00480009685000
2011-03-10204.00204.00202.00204.0010400021113000
2011-03-09204.00204.00202.00204.00490009978000
2011-03-08203.00204.00203.00204.00230004680000
2011-03-07203.00204.00202.00204.00300006085000
2011-03-04205.00205.00203.00204.005300010816000
2011-03-03204.00205.00202.00205.00420008533000
2011-03-02204.00205.00202.00204.0011900024178000
2011-03-01205.00205.00204.00205.007200014752000
2011-02-28202.00204.00202.00204.008600017451000
2011-02-25200.00202.00199.00202.00410008215000
2011-02-24201.00201.00198.00198.007400014783000
2011-02-23199.00203.00199.00202.007400014847000
2011-02-22204.00204.00201.00201.0016000032454000
2011-02-21205.00206.00204.00204.006900014151000
2011-02-18204.00204.00203.00204.00430008756000
2011-02-17205.00206.00201.00202.0016100032703000
2011-02-16202.00204.00202.00204.006900013984000
2011-02-15203.00205.00201.00203.009300018863000
2011-02-14205.00205.00202.00204.008000016320000
2011-02-10205.00205.00203.00204.005700011643000
2011-02-09203.00205.00203.00204.0012700025927000
2011-02-08203.00204.00202.00204.00360007305000
2011-02-07200.00203.00200.00201.009100018290000
2011-02-04200.00201.00198.00201.0024300048599000
2011-02-03197.00199.00196.00198.0012000023699000
2011-02-02196.00197.00195.00197.005400010616000
2011-02-01197.00197.00194.00194.006400012508000
2011-01-31195.00198.00195.00197.009600018819000
2011-01-28198.00199.00197.00197.006400012658000
2011-01-27198.00198.00196.00197.00360007103000
2011-01-26194.00198.00194.00196.009400018368000
2011-01-25195.00195.00193.00195.00330006431000
2011-01-24194.00194.00192.00193.005800011169000
2011-01-21199.00200.00194.00194.0013500026501000
2011-01-20199.00200.00198.00200.007400014737000
2011-01-19199.00199.00198.00199.009800019457000
2011-01-18197.00198.00197.00198.009100017976000
2011-01-17195.00197.00195.00196.0010700020990000
2011-01-14196.00196.00194.00195.00510009953000
2011-01-13195.00196.00194.00196.00450008784000
2011-01-12194.00197.00193.00193.0012200023789000
2011-01-11193.00195.00192.00193.0010000019354000
2011-01-07191.00192.00190.00191.0012600024045000
2011-01-06189.00190.00188.00190.0010200019306000
2011-01-05187.00188.00186.00188.006700012567000
2011-01-04184.00187.00184.00187.005600010373000
2010-12-30184.00184.00183.00184.00450008275000
2010-12-29182.00183.00182.00183.00310005655000
2010-12-28183.00184.00182.00182.00180003292000
2010-12-27181.00182.00181.00182.00430007808000
2010-12-24183.00183.00182.00182.00470008575000
2010-12-22183.00183.00181.00183.00260004744000
2010-12-21180.00182.00179.00182.009300016812000
2010-12-20184.00184.00177.00180.0015400027878000
2010-12-17185.00185.00184.00184.00390007211000
2010-12-16182.00186.00182.00184.0010700019710000
2010-12-15183.00183.00181.00182.0011100020205000
2010-12-14184.00185.00183.00183.008300015231000
2010-12-13182.00185.00182.00185.006200011354000
2010-12-10183.00183.00180.00182.007000012733000
2010-12-09183.00183.00182.00182.00240004380000
2010-12-08181.00184.00181.00182.0012400022633000
2010-12-07180.00182.00180.00181.0011000019827000
2010-12-06181.00181.00179.00180.00440007932000
2010-12-03179.00179.00179.00179.00470008413000
2010-12-02179.00180.00178.00179.00500008944000
2010-12-01177.00179.00177.00178.00330005862000
2010-11-30180.00180.00177.00180.008400014988000
2010-11-29179.00181.00178.00181.00180003229000
2010-11-26180.00181.00179.00179.00480008642000
2010-11-25179.00180.00178.00180.006400011481000
2010-11-24176.00178.00176.00178.00130002296000
2010-11-22177.00178.00177.00178.00500008854000
2010-11-19175.00176.00175.00176.00550009645000
2010-11-18174.00176.00174.00176.00470008196000
2010-11-17174.00174.00173.00174.00540009376000
2010-11-16175.00175.00174.00174.00320005587000
2010-11-15175.00175.00174.00175.00370006447000
2010-11-12177.00177.00175.00175.00210003694000
2010-11-11176.00177.00176.00177.00320005647000
2010-11-10175.00176.00174.00175.007400012940000
2010-11-09174.00174.00173.00174.00260004508000
2010-11-08173.00174.00173.00173.00180003117000
2010-11-05172.00174.00172.00173.00270004661000
2010-11-04172.00173.00171.00171.00470008078000
2010-11-02173.00174.00172.00172.0090001558000
2010-11-01173.00174.00173.00173.00280004849000
2010-10-29174.00174.00172.00173.00350006055000
2010-10-28173.00175.00173.00173.00110001905000
2010-10-27175.00175.00173.00174.00260004535000
2010-10-26173.00175.00173.00175.007300012756000
2010-10-25176.00176.00173.00173.006900011985000
2010-10-22172.00175.00171.00175.00220003818000
2010-10-21172.00173.00172.00172.004000689000
2010-10-20172.00173.00171.00171.00480008238000
2010-10-19172.00174.00172.00174.00140002414000
2010-10-18172.00173.00172.00172.00530009117000
2010-10-15175.00175.00173.00173.00370006412000
2010-10-14175.00175.00174.00175.00360006275000
2010-10-13176.00176.00174.00174.00510008921000
2010-10-12176.00176.00174.00175.00560009815000
2010-10-08177.00177.00176.00177.00160002825000
2010-10-07177.00177.00176.00177.00100001765000
2010-10-06177.00177.00176.00177.00240004239000
2010-10-05175.00177.00175.00177.00370006491000
2010-10-04177.00178.00176.00177.00250004423000
2010-10-01177.00178.00177.00178.00440007791000
2010-09-30179.00179.00177.00177.00200003555000
2010-09-29178.00180.00178.00180.00130002330000
2010-09-28180.00180.00179.00180.00160002874000
2010-09-27180.00180.00178.00180.00200003588000
2010-09-24179.00182.00178.00178.009300016683000
2010-09-22177.00178.00177.00178.00220003908000
2010-09-21178.00178.00177.00178.00300005328000
2010-09-17177.00177.00176.00177.00110001942000

   ※ 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