[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 
2017-10-202012.002035.002008.002026.001350027317400
2017-10-192020.002031.002013.002016.001970039776000
2017-10-182020.002022.002014.002021.00870017560600
2017-10-172022.002037.002021.002023.001200024335100
2017-10-162020.002037.002013.002028.001660033685100
2017-10-132009.002035.002009.002016.002630053124200
2017-10-122010.002016.002003.002007.001220024511800
2017-10-112010.002016.002000.002006.001310026312300
2017-10-101986.002022.001974.001999.003230064642800
2017-10-061980.001985.001976.001981.001040020613600
2017-10-051994.002000.001973.001979.002850056592800
2017-10-042001.002015.002000.002002.001340026915000
2017-10-032011.002022.002000.002007.001350027093700
2017-10-021999.002014.001993.002009.001150023036000
2017-09-292002.002010.001993.001999.001030020626300
2017-09-281995.002005.001982.002002.001400027954900
2017-09-271991.001996.001973.001995.00880017511100
2017-09-261994.002028.001994.002013.002510050563800
2017-09-251992.002017.001992.002009.001510030250300
2017-09-221991.002004.001989.001991.00910018133100
2017-09-211996.002011.001991.002002.001190023781900
2017-09-201992.002003.001992.002000.00880017572600
2017-09-191994.002019.001994.002005.001770035530300
2017-09-151959.002009.001956.001993.002430048351700
2017-09-141975.001982.001957.001959.00740014573200
2017-09-131959.001975.001959.001972.00630012413900
2017-09-121960.001971.001955.001960.00950018642900
2017-09-111957.001958.001945.001958.001020019936800
2017-09-081948.001958.001878.001951.002000038679800
2017-09-071930.001959.001930.001953.00610011894600
2017-09-061926.001939.001875.001930.001670031995700
2017-09-051939.001942.001926.001926.001120021640500
2017-09-041972.001972.001936.001936.002030039581600
2017-09-011982.001982.001971.001974.00920018196900
2017-08-311977.001981.001972.001976.00920018184700
2017-08-301978.001982.001973.001977.001620032083000
2017-08-291977.001980.001967.001973.001180023298500
2017-08-281949.001983.001949.001973.001950038252100
2017-08-251945.001977.001942.001972.001880036846300
2017-08-241949.001949.001933.001936.00880017075700
2017-08-231949.001949.001930.001931.001080020938300
2017-08-221952.001954.001930.001931.002690052148600
2017-08-211981.001985.001957.001960.001250024627700
2017-08-181958.001977.001952.001968.001260024753400
2017-08-171980.001980.001964.001964.00970019132600
2017-08-161968.001975.001960.001969.00930018299700
2017-08-151940.001977.001939.001969.001220023959900
2017-08-141960.001960.001938.001940.001290025127000
2017-08-101940.001984.001940.001963.001420027770200
2017-08-091983.001983.001940.001941.001910037297900
2017-08-081986.001992.001980.001983.001020020260500
2017-08-071946.001997.001943.001991.002530049680900
2017-08-041932.001946.001929.001946.001470028550100
2017-08-031930.001936.001920.001932.00960018496200
2017-08-021914.001936.001909.001933.00870016738300
2017-08-011910.001951.001902.001904.003660070308400
2017-07-311910.001914.001902.001902.001710032592700
2017-07-281900.001911.001900.001909.001140021697100
2017-07-271904.001919.001900.001900.001390026500400
2017-07-261910.001922.001900.001902.001650031436200
2017-07-251920.001925.001897.001899.001940037038000
2017-07-241910.001916.001900.001914.002090039924800
2017-07-211912.001917.001907.001908.001220023315800
2017-07-201892.001913.001892.001912.001280024412000
2017-07-191902.001911.001891.001893.001180022449000
2017-07-181890.001902.001886.001894.001520028777900
2017-07-141888.001894.001886.001890.00900017013100
2017-07-131886.001890.001881.001888.00900016972000
2017-07-121880.001890.001877.001885.001070020149700
2017-07-111879.001894.001876.001886.00780014727400
2017-07-101881.001884.001867.001871.00930017448400
2017-07-071866.001877.001860.001861.001550028918300
2017-07-061883.001889.001870.001871.002320043527600
2017-07-051900.001900.001883.001883.001790033826800
2017-07-041893.001895.001880.001887.001280024172500
2017-07-031889.001899.001889.001893.001340025397300
2017-06-301898.001898.001876.001882.001890035657500
2017-06-291898.001899.001884.001897.001550029358900
2017-06-281887.001894.001880.001884.001730032629800
2017-06-271871.001884.001871.001878.00550010329500
2017-06-261880.001882.001871.001871.001000018771100
2017-06-231876.001876.001863.001872.00890016637800
2017-06-221872.001875.001862.001863.0053009898800
2017-06-211874.001877.001860.001862.00860016076100
2017-06-201855.001874.001855.001870.001430026688800
2017-06-191849.001863.001849.001855.00690012813000
2017-06-161850.001855.001841.001843.001250023070100
2017-06-151850.001861.001844.001844.001010018669200
2017-06-141857.001862.001842.001842.001240022943300
2017-06-131850.001857.001845.001848.001100020350800
2017-06-121853.001854.001840.001847.00910016824500
2017-06-091850.001871.001845.001853.002410044632200
2017-06-081863.001879.001854.001858.002160040231200
2017-06-071868.001869.001853.001857.001720031992500
2017-06-061885.001887.001854.001857.001220022763400
2017-06-051870.001880.001862.001874.001260023575400
2017-06-021856.001877.001855.001867.002050038239400
2017-06-011845.001870.001845.001855.00900016721300
2017-05-311860.001871.001843.001845.001660030776700
2017-05-301877.001890.001861.001862.002070038690300
2017-05-291882.001894.001876.001879.001310024671300
2017-05-261893.001900.001882.001882.00810015312600
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

   ※ 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