[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 
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
2016-05-191408.001427.001408.001412.001930027300200
2016-05-181427.001430.001407.001412.002770039227500
2016-05-171402.001445.001402.001445.004570065366500
2016-05-161397.001420.001388.001401.002350033130100
2016-05-131410.001410.001376.001386.002460034212600
2016-05-121397.001405.001389.001405.001580022115300
2016-05-111396.001401.001380.001397.002440033995900
2016-05-101384.001398.001378.001387.002920040488300
2016-05-091366.001379.001363.001374.002230030548000
2016-05-061394.001406.001345.001362.005480075308000
2016-05-021331.001403.001314.001350.0077300104169300
2016-04-281387.001400.001351.001358.005010068753500
2016-04-271395.001395.001365.001388.001830025189000
2016-04-261385.001392.001366.001371.002000027544600
2016-04-251379.001390.001361.001386.005850080622000
2016-04-221369.001378.001354.001378.002170029690300
2016-04-211360.001373.001353.001369.002280031128100
2016-04-201339.001357.001332.001347.002510033794200
2016-04-191336.001340.001324.001336.002770036902000
2016-04-181337.001343.001320.001320.002420032135200
2016-04-151330.001353.001317.001353.003810050842000
2016-04-141314.001345.001307.001345.004460058966200
2016-04-131322.001335.001307.001314.003870050917800
2016-04-121301.001319.001295.001313.003560046476400
2016-04-111325.001327.001295.001300.004490058776400
2016-04-081301.001331.001301.001317.004580060235100
2016-04-071322.001349.001305.001329.003730049336500
2016-04-061311.001341.001311.001322.003530046554100
2016-04-051350.001367.001326.001326.004200056285900
2016-04-041336.001390.001336.001359.003680050152900
2016-04-011378.001381.001332.001332.006900093203300
2016-03-311413.001420.001376.001376.005930082552600
2016-03-301440.001449.001410.001414.005720081851400
2016-03-291383.001442.001383.001422.0079400112744200
2016-03-281479.001487.001457.001464.00114300168271600
2016-03-251485.001491.001467.001482.004850071699800
2016-03-241470.001494.001467.001482.006360094430100
2016-03-231488.001495.001461.001471.004630068440800
2016-03-221483.001488.001468.001485.003730055169100
2016-03-181473.001483.001452.001465.004430064882700
2016-03-171479.001506.001478.001486.004690069945300
2016-03-161470.001495.001464.001475.005630083540300
2016-03-151484.001494.001456.001478.005330078755900
2016-03-141514.001520.001476.001484.005870087619800
2016-03-111455.001512.001453.001500.00109200162627000
2016-03-101437.001475.001427.001463.006440093833700
2016-03-091421.001437.001408.001427.005990085080300
2016-03-081438.001439.001422.001426.0079900114168500
2016-03-071447.001455.001432.001438.004910070794200
2016-03-041462.001462.001430.001445.0077800112227800
2016-03-031441.001466.001435.001462.006510094195400
2016-03-021447.001470.001439.001455.0078000113375800
2016-03-011424.001455.001417.001443.006090087165900
2016-02-291422.001468.001420.001429.0092900134379000
2016-02-261421.001441.001412.001418.0076000108159900
2016-02-251423.001437.001384.001421.0085700121007600
2016-02-244175.004280.004120.004180.0026200109849000
2016-02-234380.004395.004165.004180.0043600184431500
2016-02-224210.004355.004180.004325.0026100112226500
2016-02-194260.004260.004160.004190.001910080159000
2016-02-184205.004350.004205.004255.002030087164000
2016-02-174170.004235.004125.004175.0024200100932500
2016-02-164280.004320.004205.004205.0025200106873000
2016-02-154325.004355.004250.004300.0026500114242000
2016-02-124125.004195.004055.004095.0046000189794000
2016-02-104435.004440.004235.004265.0060000259818000
2016-02-094425.004530.004415.004490.0039400176713500
2016-02-084500.004545.004440.004500.0034900157163000
2016-02-054475.004575.004430.004550.0028800129144500
2016-02-044670.004670.004490.004505.0046100209949500
2016-02-034790.004850.004620.004675.0099100467495000
2016-02-024395.005090.004375.004860.002244001062442000
2016-02-014525.004525.004380.004385.0049400218447000
2016-01-294500.004575.004430.004500.002100094720500
2016-01-284550.004595.004480.004485.002140096838000
2016-01-274465.004580.004465.004560.001960088713000
2016-01-264500.004505.004395.004465.0025600113964500
2016-01-254465.004545.004390.004530.0028000125264000
2016-01-224265.004415.004265.004395.002060089180000
2016-01-214300.004425.004215.004220.0027900120421000
2016-01-204380.004430.004260.004300.0033000142901000
2016-01-194480.004505.004380.004420.001910084855500
2016-01-184405.004480.004370.004470.001970087209000
2016-01-154575.004595.004465.004470.0024900112467000
2016-01-144540.004580.004440.004575.0037500169030500
2016-01-134590.004635.004580.004610.0026400121681500
2016-01-124670.004700.004515.004545.0060400278145000
2016-01-084605.004830.004585.004720.0062600293631000
2016-01-074645.004755.004615.004675.0030100140519500
2016-01-064650.004770.004605.004645.0036400169807500
2016-01-054670.004700.004535.004680.0069500321375500
2016-01-044845.004885.004710.004710.0099100473393500
2015-12-305200.005260.004865.004900.00153900766928500
2015-12-295290.005490.005200.005200.002789001481710000
2015-12-285370.005400.005200.005260.0076500405459000
2015-12-255130.005300.005100.005280.0029200152450000
2015-12-245360.005370.005130.005180.0061200321017000
2015-12-225060.005340.004960.005320.0078900407814000
2015-12-214945.005040.004945.005030.0038000190296000
2015-12-185010.005090.004870.004875.0028400141079000
2015-12-174840.005030.004810.005020.0024700121545500
2015-12-164895.004930.004725.004840.0039200188923500
2015-12-154930.005080.004780.004825.0058200287756000
2015-12-144660.004915.004615.004895.0063600304013500
2015-12-115030.005160.004725.004760.0093900458578000
2015-12-105060.005400.004930.004960.00162400839787500
2015-12-094995.005200.004985.005140.00103500530045500
2015-12-084950.004990.004925.004985.0041100203860500
2015-12-074910.004965.004870.004960.0040400198699500
2015-12-044800.004900.004795.004870.0060100291576000
2015-12-034700.004845.004670.004845.0052400249897500
2015-12-024540.004655.004520.004650.0046700215097000
2015-12-014550.004590.004510.004540.0030600139368000
2015-11-304560.004570.004500.004540.0025300114602000
2015-11-274550.004560.004450.004530.0023800107454500

   ※ 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