[2117 東証1部] 日新製糖 日足 時系列データ

[2117 東証1部] 日新製糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251895.001912.001891.001893.002820053567200
2017-05-241894.001902.001882.001890.00960018145900
2017-05-231893.001905.001888.001894.001150021820600
2017-05-221888.001899.001888.001893.00920017416300
2017-05-191882.001900.001877.001894.001490028154900
2017-05-181888.001888.001867.001882.001110020878700
2017-05-171878.001899.001869.001895.001810034073500
2017-05-161872.001889.001870.001877.001380025938400
2017-05-151890.001892.001867.001876.003240060905400
2017-05-121925.001925.001896.001899.001160022094300
2017-05-111911.001922.001901.001922.001020019547300
2017-05-101910.001910.001895.001905.001060020155800
2017-05-091911.001920.001904.001913.001430027368200
2017-05-081900.001925.001900.001922.002830054256700
2017-05-021896.001898.001884.001890.00830015702300
2017-05-011873.001890.001873.001888.001010019026900
2017-04-281873.001882.001865.001873.001920035963800
2017-04-271869.001877.001863.001871.001670031228800
2017-04-261874.001879.001866.001869.00990018534400
2017-04-251860.001877.001850.001866.001400026118400
2017-04-241876.001876.001842.001856.001080020041800
2017-04-211829.001840.001819.001836.001050019230100
2017-04-201838.001838.001805.001812.001680030475200
2017-04-191806.001839.001806.001828.001950035659200
2017-04-181810.001846.001797.001800.001260022769900
2017-04-171770.001800.001770.001795.001060018966700
2017-04-141788.001792.001765.001770.002000035524400
2017-04-131799.001799.001780.001789.001750031337500
2017-04-121829.001829.001790.001799.001830032981500
2017-04-111849.001849.001831.001834.00920016920300
2017-04-101849.001849.001828.001841.00970017832300
2017-04-071822.001858.001822.001834.001700031309900
2017-04-061870.001870.001821.001821.002120038987300
2017-04-051871.001892.001871.001872.001770033269100
2017-04-041886.001900.001873.001876.003220060802400
2017-04-031865.001892.001863.001879.002810052834500
2017-03-311914.001925.001873.001873.003370063879100
2017-03-301956.001956.001916.001916.002000038655300
2017-03-291975.001975.001940.001956.004280083813200
2017-03-282012.002029.002008.002014.0061200123415000
2017-03-272024.002030.002011.002012.003280066176600
2017-03-242004.002029.002003.002023.002980060181000
2017-03-231980.001995.001980.001994.002540050481200
2017-03-222018.002018.001975.001977.0054200108200700
2017-03-212028.002030.002019.002022.003940079739900
2017-03-172031.002035.002004.002028.004180084653100
2017-03-162040.002050.002031.002038.003170064630300
2017-03-152057.002057.002033.002040.002090042673500
2017-03-142050.002059.002035.002057.003190065426700
2017-03-132038.002057.002029.002050.002950060378600
2017-03-101995.002038.001995.002028.003710074799000
2017-03-091995.002010.001985.001993.003190063710700
2017-03-081973.001987.001964.001985.002470048824900
2017-03-071935.001974.001931.001966.002780054321800
2017-03-061926.001948.001925.001941.001100021291500
2017-03-031911.001930.001911.001926.001230023654200
2017-03-021932.001940.001918.001921.002160041602900
2017-03-011930.001930.001895.001912.002170041448100
2017-02-281905.001930.001905.001914.001820034900700
2017-02-271934.001935.001895.001905.003560067924600
2017-02-241925.001940.001919.001933.002890055766900
2017-02-231910.001928.001910.001925.002600049942600
2017-02-221891.001930.001890.001905.004440084585400
2017-02-211840.001899.001840.001883.004950092802300
2017-02-201826.001837.001820.001836.001120020510600
2017-02-171806.001824.001790.001823.003010054517800
2017-02-161782.001808.001781.001806.003960071215500
2017-02-151755.001778.001755.001771.002600045943400
2017-02-141725.001750.001724.001747.002780048447000
2017-02-131709.001718.001704.001716.003840065732900
2017-02-101709.001709.001697.001701.002920049702600
2017-02-091708.001709.001696.001697.001940032991000
2017-02-081696.001704.001695.001703.001340022763500
2017-02-071696.001702.001693.001696.001780030227200
2017-02-061699.001702.001692.001695.001550026296200
2017-02-031700.001701.001686.001686.002420040954100
2017-02-021700.001720.001690.001692.004080069369900
2017-02-011680.001698.001680.001690.002310038992400
2017-01-311696.001700.001682.001685.004020067990000
2017-01-301697.001700.001687.001696.003330056470800
2017-01-271699.001699.001684.001689.001560026414500
2017-01-261680.001697.001670.001682.001750029454300
2017-01-251674.001679.001669.001673.001960032804500
2017-01-241691.001691.001668.001669.003120052271400
2017-01-231705.001709.001689.001690.002510042568500
2017-01-201677.001705.001677.001701.002440041310000
2017-01-191652.001675.001652.001673.002240037359900
2017-01-181681.001685.001638.001655.0067100110994700
2017-01-171697.001703.001690.001692.002180036962200
2017-01-161714.001720.001694.001697.003170054000100
2017-01-131705.001717.001705.001714.002470042288700
2017-01-121710.001719.001696.001705.002760047054700
2017-01-111697.001711.001697.001710.002650045148600
2017-01-101706.001719.001703.001704.004070069541600
2017-01-061677.001710.001677.001706.004860082473300
2017-01-051659.001681.001652.001677.0062100103731600
2017-01-041650.001652.001640.001648.005200085699200
2016-12-301637.001653.001630.001653.002100034503000
2016-12-291646.001646.001631.001637.002300037636500
2016-12-281650.001655.001637.001646.002170035733200
2016-12-271652.001656.001645.001650.001850030532400
2016-12-261655.001656.001649.001653.001920031721400
2016-12-221644.001655.001636.001655.002190036053000
2016-12-211656.001660.001649.001650.001030017031000
2016-12-201639.001655.001635.001654.002190036025400
2016-12-191657.001661.001640.001644.003330054883000
2016-12-161655.001656.001650.001653.001980032738400
2016-12-151644.001657.001633.001650.002470040750000
2016-12-141644.001655.001644.001645.003200052754200
2016-12-131631.001643.001631.001638.002320037978400
2016-12-121623.001631.001617.001631.003520057240100
2016-12-091610.001623.001603.001620.002380038443900
2016-12-081626.001630.001611.001616.004120066769300
2016-12-071620.001628.001603.001625.003170051405400
2016-12-061600.001610.001593.001606.001810029028900
2016-12-051588.001596.001579.001596.001840029208000
2016-12-021590.001620.001582.001588.001950031055800
2016-12-011610.001619.001595.001601.002450039382800
2016-11-301601.001610.001595.001601.002070033173600
2016-11-291596.001605.001585.001598.001910030502800
2016-11-281573.001593.001569.001593.002160034149300
2016-11-251568.001576.001561.001567.002160033854300
2016-11-241564.001567.001555.001564.001450022639200
2016-11-221561.001562.001556.001560.00770012015700
2016-11-211540.001565.001540.001561.002490038612800
2016-11-181538.001550.001536.001544.002210034106400
2016-11-171520.001545.001520.001538.001870028698400
2016-11-161515.001518.001509.001518.001940029380400
2016-11-151507.001515.001505.001513.002010030340900
2016-11-141498.001507.001498.001505.001920028865200
2016-11-111497.001500.001484.001492.001800026910400
2016-11-101483.001498.001482.001489.001960029189900
2016-11-091490.001494.001445.001453.003350049070300
2016-11-081480.001492.001477.001481.001550022976300
2016-11-071480.001482.001468.001478.001770026148100
2016-11-041472.001474.001461.001471.001910028033500
2016-11-021474.001475.001461.001474.002090030686600
2016-11-011516.001516.001431.001476.004280063369400
2016-10-311466.001520.001460.001519.004350065003600
2016-10-281450.001470.001440.001466.002660038790100
2016-10-271439.001446.001430.001439.001190017135500
2016-10-261431.001436.001421.001435.001570022470300
2016-10-251425.001435.001425.001431.001380019724800
2016-10-241422.001425.001416.001422.001260017913200
2016-10-211422.001425.001418.001420.001020014499000
2016-10-201417.001425.001415.001422.001200017054700
2016-10-191415.001420.001411.001415.00800011324200
2016-10-181414.001414.001405.001410.0067009451400
2016-10-171415.001417.001411.001412.001030014555800
2016-10-141414.001419.001413.001417.001170016569000
2016-10-131409.001415.001407.001414.00770010857000
2016-10-121410.001414.001409.001409.0065009172900
2016-10-111411.001422.001410.001416.001060015007300
2016-10-071412.001413.001405.001413.0064009018600
2016-10-061415.001416.001401.001413.00880012430600
2016-10-051412.001416.001407.001416.00950013432500
2016-10-041404.001412.001396.001412.00910012805900
2016-10-031390.001407.001390.001404.00790011083400
2016-09-301396.001399.001380.001390.001010014054600
2016-09-291402.001416.001388.001396.001510021107300
2016-09-281377.001405.001369.001402.001900026464600
2016-09-271411.001419.001393.001419.003150044442100
2016-09-261417.001421.001398.001409.002680037869100
2016-09-231417.001420.001399.001416.002640037279000
2016-09-211392.001405.001391.001404.002010028145300
2016-09-201392.001400.001386.001392.001390019386500
2016-09-161382.001399.001382.001399.001510020998600
2016-09-151389.001393.001383.001385.00870012076600
2016-09-141382.001398.001380.001389.001280017764400
2016-09-131389.001400.001381.001384.001250017373500
2016-09-121385.001389.001379.001386.00990013698700
2016-09-091400.001400.001387.001391.001390019384300
2016-09-081394.001399.001388.001397.001110015480900
2016-09-071393.001401.001387.001396.002140029877000
2016-09-061375.001398.001375.001397.001200016649200
2016-09-051365.001373.001363.001373.001700023265000
2016-09-021356.001365.001349.001353.001370018572200
2016-09-011354.001357.001348.001357.001120015159400
2016-08-311332.001355.001332.001350.001180015878700
2016-08-301335.001343.001335.001341.0071009506600
2016-08-291340.001345.001331.001335.001810024228100
2016-08-261342.001345.001325.001325.001520020207100
2016-08-251345.001346.001338.001341.0050006709200
2016-08-241338.001345.001335.001343.0069009248700
2016-08-231330.001344.001324.001331.001940025860000
2016-08-221326.001360.001323.001333.004110055005500
2016-08-191334.001334.001325.001327.001930025637400
2016-08-181339.001347.001334.001334.001470019665500
2016-08-171340.001350.001336.001339.002830038020300
2016-08-161350.001356.001343.001344.002820038056000
2016-08-151370.001379.001348.001350.003010040806400
2016-08-121369.001375.001361.001367.00750010268700
2016-08-101358.001374.001358.001369.001910026083200
2016-08-091342.001364.001342.001361.001340018172700
2016-08-081351.001364.001341.001347.001830024692700
2016-08-051349.001355.001340.001344.0069009282900
2016-08-041359.001363.001341.001348.002450033079300
2016-08-031367.001384.001352.001355.002410032880800
2016-08-021365.001389.001365.001370.001620022300200
2016-08-011384.001385.001368.001378.001470020240400
2016-07-291365.001388.001365.001385.002760037939300
2016-07-281369.001379.001366.001370.002090028657000
2016-07-271374.001381.001365.001371.002460033811200
2016-07-261383.001397.001371.001374.001290017758200
2016-07-251379.001397.001376.001383.001630022605400
2016-07-221372.001384.001362.001378.002170029837700
2016-07-211379.001390.001365.001372.001430019642700
2016-07-201381.001400.001370.001377.001470020277800
2016-07-191386.001403.001380.001387.001370018993000
2016-07-151395.001398.001381.001382.001070014853400
2016-07-141386.001410.001386.001392.001800025133500
2016-07-131408.001419.001390.001394.002090029254700
2016-07-121412.001427.001406.001408.002290032463600
2016-07-111409.001428.001404.001406.001580022387700
2016-07-081406.001420.001379.001379.002070028968100
2016-07-071400.001410.001392.001402.001330018649800
2016-07-061400.001415.001394.001408.001820025607900
2016-07-051407.001424.001407.001416.001710024152500
2016-07-041398.001429.001397.001422.002420034254400
2016-07-011360.001400.001360.001397.003000041538000
2016-06-301371.001376.001356.001360.002280031162300
2016-06-291347.001374.001347.001371.002000027305700
2016-06-281329.001361.001329.001346.002480033492500
2016-06-271321.001361.001321.001329.003270043603300
2016-06-241397.001397.001300.001322.003670048884500
2016-06-231372.001389.001360.001367.001750024014600
2016-06-221373.001382.001359.001372.001580021666700
2016-06-211383.001394.001360.001373.001520020882000
2016-06-201358.001385.001358.001375.001210016592200
2016-06-171354.001374.001343.001346.004120055842300
2016-06-161359.001378.001356.001359.002470033731700
2016-06-151359.001380.001354.001365.003330045510600
2016-06-141391.001403.001350.001365.002540034936700
2016-06-131421.001432.001400.001400.001680023720400
2016-06-101445.001449.001430.001434.003410049181300
2016-06-091441.001450.001431.001435.001740025026400
2016-06-081441.001449.001435.001449.001110016031600
2016-06-071438.001450.001435.001441.001300018739800
2016-06-061440.001450.001438.001447.002060029768300
2016-06-031436.001451.001431.001449.001930027900300
2016-06-021435.001449.001425.001430.001710024567200
2016-06-011438.001448.001435.001440.001320019026700
2016-05-311442.001447.001439.001443.001490021512300
2016-05-301438.001444.001433.001442.001000014399300
2016-05-271437.001440.001426.001434.001750025088400
2016-05-261440.001440.001427.001431.001640023500300
2016-05-251436.001446.001418.001429.001600022874500
2016-05-241435.001440.001432.001439.001560022412000
2016-05-231410.001440.001407.001439.002140030522600
2016-05-201425.001428.001410.001416.001700024084600

   ※ 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