[2202 東証1部] 明治菓 日足 時系列データ

[2202 東証1部] 明治菓 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25344.00358.00340.00346.00128540004461497000
2009-03-24345.00353.00330.00350.0048380001641937000
2009-03-23342.00346.00334.00345.001500000510008000
2009-03-19352.00353.00341.00342.002037000706602000
2009-03-18356.00358.00349.00354.001225000432057000
2009-03-17340.00358.00338.00353.002203000770463000
2009-03-16339.00344.00338.00342.001470000500894000
2009-03-13337.00337.00329.00335.0045470001525823000
2009-03-12323.00329.00319.00322.001775000572784000
2009-03-11324.00330.00321.00326.001467000478236000
2009-03-10315.00320.00314.00315.001215000384828000
2009-03-09317.00322.00314.00315.001204000382109000
2009-03-06316.00320.00314.00315.001461000462627000
2009-03-05320.00330.00316.00324.001710000553151000
2009-03-04315.00322.00312.00318.001555000494891000
2009-03-03316.00320.00312.00317.001347000426783000
2009-03-02319.00324.00315.00317.001385000441083000
2009-02-27323.00333.00318.00327.001348000441921000
2009-02-26323.00331.00322.00324.001327000432144000
2009-02-25330.00331.00318.00322.001859000600491000
2009-02-24321.00325.00320.00325.001114000359352000
2009-02-23324.00331.00321.00328.001018000333514000
2009-02-20327.00332.00326.00328.001193000392128000
2009-02-19332.00334.00322.00327.001043000340090000
2009-02-18337.00338.00328.00329.001145000379593000
2009-02-17338.00344.00337.00340.001043000354310000
2009-02-16342.00342.00337.00339.002138000726895000
2009-02-13340.00349.00338.00338.001947000665525000
2009-02-12342.00342.00330.00335.002137000716856000
2009-02-10360.00361.00346.00347.001683000591860000
2009-02-09373.00374.00356.00357.001528000555434000
2009-02-06363.00367.00359.00361.001235000448242000
2009-02-05363.00364.00355.00358.001889000676394000
2009-02-04367.00370.00363.00367.001341000492270000
2009-02-03371.00373.00362.00364.001267000465196000
2009-02-02370.00373.00363.00370.001548000570157000
2009-01-30379.00379.00371.00372.001611000603116000
2009-01-29380.00381.00371.00378.001853000695037000
2009-01-28378.00382.00372.00375.001521000572303000
2009-01-27375.00385.00372.00381.001230000466636000
2009-01-26371.00376.00370.00371.00976000363315000
2009-01-23380.00381.00371.00372.001304000489277000
2009-01-22378.00380.00370.00380.001251000468929000
2009-01-21372.00383.00372.00375.001162000438020000
2009-01-20377.00378.00368.00377.001428000534417000
2009-01-19387.00389.00379.00380.001104000421913000
2009-01-16380.00389.00380.00385.001226000470870000
2009-01-15388.00390.00380.00380.001896000728181000
2009-01-14394.00397.00389.00394.001127000442850000
2009-01-13399.00399.00388.00391.001461000574370000
2009-01-09408.00410.00402.00402.001244000504886000
2009-01-08404.00412.00401.00403.00935000379519000
2009-01-07416.00417.00407.00409.001333000550525000
2009-01-06418.00419.00413.00414.00789000327904000
2009-01-05433.00437.00412.00414.001018000427023000
2008-12-30425.00428.00421.00428.00563000238824000
2008-12-29428.00428.00418.00420.00787000332375000
2008-12-26436.00436.00426.00432.00475000204772000
2008-12-25435.00436.00428.00435.00630000272774000
2008-12-24424.00425.00416.00420.00668000280385000
2008-12-22429.00431.00426.00428.00910000390092000
2008-12-19432.00439.00428.00432.00949000411372000
2008-12-18426.00435.00424.00433.001387000597261000
2008-12-17428.00431.00416.00424.001417000602027000
2008-12-16422.00430.00421.00426.00799000339952000
2008-12-15430.00437.00426.00432.001698000731448000
2008-12-12413.00418.00396.00408.0037380001534148000
2008-12-11434.00434.00424.00433.001087000466198000
2008-12-10428.00434.00423.00433.00875000375682000
2008-12-09424.00426.00418.00425.00751000317924000
2008-12-08409.00426.00404.00424.001261000525875000
2008-12-05408.00421.00408.00412.001544000639322000
2008-12-04407.00418.00403.00418.001357000557026000
2008-12-03400.00411.00397.00408.001292000520865000
2008-12-02393.00405.00392.00392.001829000726850000
2008-12-01422.00422.00412.00421.001027000429091000
2008-11-28420.00426.00415.00426.001401000589759000
2008-11-27412.00419.00412.00419.001088000452101000
2008-11-26400.00409.00398.00403.00936000377623000
2008-11-25412.00415.00398.00414.001785000726064000
2008-11-21380.00390.00373.00388.001964000749824000
2008-11-20397.00403.00385.00385.001374000541387000
2008-11-19411.00417.00408.00417.001954000807547000
2008-11-18395.00410.00390.00408.002171000870524000
2008-11-17399.00404.00388.00396.001252000496463000
2008-11-14390.00397.00385.00394.0027930001091208000
2008-11-13386.00392.00382.00383.002108000813280000
2008-11-12397.00406.00396.00400.001913000764938000
2008-11-11403.00413.00394.00407.002110000851334000
2008-11-10423.00426.00411.00422.001376000578353000
2008-11-07406.00412.00399.00403.002264000917118000
2008-11-06424.00424.00403.00405.001620000666754000
2008-11-05441.00442.00413.00429.002188000930242000
2008-11-04420.00436.00413.00436.001970000832546000
2008-10-31429.00430.00396.00396.0032700001364804000
2008-10-30430.00444.00416.00444.002216000953831000
2008-10-29412.00429.00403.00428.0034500001427739000
2008-10-28365.00392.00357.00389.0031400001166643000
2008-10-27381.00390.00355.00355.0039510001495639000
2008-10-24418.00419.00374.00376.0029660001173858000
2008-10-23429.00429.00395.00415.0038860001591229000
2008-10-22443.00455.00432.00432.001832000815687000
2008-10-21452.00457.00436.00450.002049000913022000
2008-10-20436.00449.00421.00447.0027680001206970000
2008-10-17423.00433.00420.00426.002295000978859000
2008-10-16405.00428.00397.00398.0034590001416481000
2008-10-15433.00459.00432.00455.002130000943822000
2008-10-14414.00436.00407.00433.002194000937782000
2008-10-10378.00393.00376.00379.0049430001891468000
2008-10-09452.00458.00431.00433.0031530001405024000
2008-10-08461.00474.00436.00436.0030440001391269000
2008-10-07466.00486.00456.00465.0028940001371792000
2008-10-06490.00490.00474.00478.0032220001548033000
2008-10-03491.00513.00490.00497.0025340001273107000
2008-10-02497.00508.00492.00496.001608000801545000
2008-10-01485.00494.00483.00494.001913000937040000
2008-09-30472.00484.00472.00478.0021700001037345000
2008-09-29495.00506.00494.00502.001733000869028000
2008-09-26490.00500.00483.00488.0021900001071052000
2008-09-25480.00505.00476.00505.0023880001181692000
2008-09-24492.00496.00480.00488.001974000961703000
2008-09-22492.00495.00476.00477.001917000925624000
2008-09-19480.00483.00474.00477.0021140001009128000
2008-09-18465.00485.00465.00481.001745000833209000
2008-09-17486.00487.00466.00475.0026100001241181000
2008-09-16485.00497.00470.00471.0033330001601985000
2008-09-12526.00530.00489.00492.0058690002996293000
2008-09-11548.00555.00521.00525.0042630002289473000
2008-09-10495.00511.00495.00510.001929000975786000
2008-09-09495.00512.00495.00507.001773000898336000
2008-09-08501.00507.00499.00505.001412000711332000
2008-09-05493.00498.00489.00489.001343000661478000
2008-09-04506.00507.00501.00504.00984000495799000
2008-09-03506.00515.00506.00512.001675000856429000
2008-09-02513.00517.00500.00503.001470000747248000
2008-09-01508.00519.00508.00516.001015000522678000
2008-08-29520.00524.00513.00515.0021600001121578000
2008-08-28512.00517.00506.00517.00909000466062000
2008-08-27507.00512.00501.00512.00992000503487000
2008-08-26500.00508.00500.00504.00849000428275000
2008-08-25505.00512.00504.00510.001140000579718000
2008-08-22502.00504.00495.00504.001794000896652000
2008-08-21502.00506.00492.00503.001737000870413000
2008-08-20495.00502.00491.00497.001753000870354000
2008-08-19498.00503.00493.00502.00919000458162000
2008-08-18494.00514.00494.00503.001744000883067000
2008-08-15497.00504.00492.00503.001311000655073000
2008-08-14498.00502.00491.00492.001139000564297000
2008-08-13497.00507.00497.00503.001396000700944000
2008-08-12498.00504.00493.00502.001329000665452000
2008-08-11508.00513.00500.00504.001582000798596000
2008-08-08504.00510.00497.00505.0024880001253787000
2008-08-07515.00515.00504.00508.001726000878634000
2008-08-06507.00516.00505.00514.0021440001097482000
2008-08-05501.00508.00495.00498.0020320001016509000
2008-08-04505.00507.00500.00507.001076000542451000
2008-08-01501.00505.00493.00503.001692000844549000
2008-07-31502.00510.00496.00508.001547000779887000
2008-07-30490.00503.00489.00500.00961000479153000
2008-07-29485.00490.00482.00489.00890000433186000
2008-07-28497.00497.00489.00490.001477000728067000
2008-07-25490.00499.00490.00497.001652000817699000
2008-07-24480.00490.00475.00490.001946000942324000
2008-07-23481.00482.00475.00477.001612000769899000
2008-07-22480.00481.00472.00480.001938000925968000
2008-07-18473.00477.00467.00472.001375000650421000
2008-07-17473.00474.00466.00472.001230000577974000
2008-07-16455.00471.00455.00466.0024980001164260000
2008-07-15452.00461.00451.00455.0023580001075932000
2008-07-14449.00459.00448.00451.002019000914247000
2008-07-11448.00457.00437.00453.0034530001553151000
2008-07-10437.00450.00436.00446.001724000769211000
2008-07-09445.00446.00438.00441.001380000612219000
2008-07-08443.00444.00434.00437.001663000727837000
2008-07-07441.00450.00439.00448.001262000563423000
2008-07-04441.00442.00437.00441.001420000624106000
2008-07-03438.00444.00435.00442.0032280001423402000
2008-07-02445.00447.00438.00439.001465000646076000
2008-07-01450.00453.00448.00450.001281000575995000
2008-06-30453.00458.00451.00453.00809000367497000
2008-06-27450.00453.00448.00452.00895000402931000
2008-06-26462.00463.00456.00458.00951000436343000
2008-06-25456.00460.00453.00460.001317000602107000
2008-06-24451.00456.00450.00456.00833000377503000
2008-06-23450.00455.00448.00452.001113000503344000
2008-06-20459.00461.00452.00454.001077000490058000
2008-06-19460.00465.00456.00459.001332000612566000
2008-06-18465.00467.00461.00464.001370000636283000
2008-06-17466.00468.00464.00465.001312000611261000
2008-06-16471.00474.00467.00469.001525000717728000
2008-06-13465.00465.00456.00464.0064260002981765000
2008-06-12460.00463.00455.00460.001884000863754000
2008-06-11466.00467.00461.00466.001257000583943000
2008-06-10470.00470.00462.00466.0024490001138784000
2008-06-09466.00468.00461.00466.001348000627646000
2008-06-06472.00477.00467.00471.0032050001517327000
2008-06-05467.00470.00463.00467.001629000759806000
2008-06-04465.00470.00461.00467.0026400001229382000
2008-06-03466.00468.00460.00461.002162000999471000
2008-06-02465.00470.00463.00469.0029790001389424000
2008-05-30475.00475.00456.00460.0085120003924637000
2008-05-29468.00475.00465.00470.002119000998785000
2008-05-28473.00473.00463.00467.002028000948189000
2008-05-27472.00477.00470.00473.001289000608771000
2008-05-26479.00479.00470.00471.001581000747299000
2008-05-23477.00487.00472.00486.0027830001341148000
2008-05-22475.00476.00468.00476.001920000906952000
2008-05-21485.00487.00477.00481.001642000789645000
2008-05-20494.00495.00486.00487.001963000959321000
2008-05-19491.00497.00491.00494.001110000547611000
2008-05-16495.00496.00487.00491.001697000834515000
2008-05-15496.00496.00490.00493.001573000776172000
2008-05-14499.00499.00490.00496.0028410001404959000
2008-05-13518.00518.00506.00506.001805000921790000
2008-05-12500.00519.00493.00517.001325000676910000
2008-05-09515.00515.00503.00505.001589000813517000
2008-05-08514.00520.00511.00515.00749000387131000
2008-05-07525.00530.00507.00513.001510000774836000
2008-05-02531.00532.00520.00524.001001000525734000
2008-05-01528.00528.00521.00522.00875000458835000
2008-04-30523.00533.00522.00531.00919000487039000
2008-04-28536.00536.00526.00529.00904000479590000
2008-04-25532.00543.00527.00535.001347000721761000
2008-04-24538.00538.00529.00534.00892000475728000
2008-04-23530.00538.00526.00536.001272000676328000
2008-04-22521.00530.00521.00530.001123000589804000
2008-04-21529.00529.00519.00523.00851000444921000
2008-04-18522.00528.00513.00521.001109000575181000
2008-04-17530.00534.00520.00524.001414000743941000
2008-04-16514.00527.00506.00525.001806000934509000
2008-04-15513.00514.00504.00509.00761000387308000
2008-04-14502.00507.00502.00507.00809000408022000
2008-04-11511.00521.00505.00514.0027070001386097000
2008-04-10516.00519.00498.00503.0024450001237493000
2008-04-09528.00530.00521.00522.001514000795978000
2008-04-08522.00528.00521.00527.00732000384844000
2008-04-07515.00526.00511.00526.001382000718953000
2008-04-04516.00521.00512.00521.00913000473769000
2008-04-03511.00521.00510.00521.00963000498527000
2008-04-02519.00520.00513.00517.001365000704291000
2008-04-01507.00514.00505.00510.001308000667319000
2008-03-31508.00510.00499.00507.001044000525672000
2008-03-28512.00517.00500.00513.001334000681719000
2008-03-27504.00514.00503.00514.001290000655746000
2008-03-26502.00506.00492.00504.001540000770252000
2008-03-25506.00509.00500.00506.001880000950552000
2008-03-24497.00499.00491.00496.001074000532631000
2008-03-21479.00495.00479.00494.001097000535185000
2008-03-19479.00479.00469.00473.00966000456668000
2008-03-18459.00469.00457.00469.001106000513691000

   ※ 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