[2204 東証1部] 中村屋 日足 時系列データ

[2204 東証1部] 中村屋 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-235100.005100.005040.005080.00260013187000
2017-10-204990.005060.004990.005060.00540027205000
2017-10-195070.005070.005000.005010.00820041185000
2017-10-185100.005100.005040.005080.00440022341000
2017-10-175150.005150.005090.005100.00560028643000
2017-10-165110.005200.005110.005150.001740089622000
2017-10-135120.005140.005100.005130.00590030231000
2017-10-125130.005130.005090.005120.00480024565000
2017-10-115150.005150.005110.005130.00380019491000
2017-10-105100.005150.005060.005150.00740037723000
2017-10-065150.005150.005100.005130.00200010236000
2017-10-055150.005150.005130.005150.00210010807000
2017-10-045130.005160.005090.005160.00280014371000
2017-10-035170.005170.005110.005170.00530027297000
2017-10-025100.005170.005080.005130.00880045090000
2017-09-295090.005100.005070.005070.00260013219000
2017-09-285100.005100.005070.005070.00220011168000
2017-09-275140.005140.005080.005100.00290014785000
2017-09-265030.005150.005030.005140.00970049480000
2017-09-255040.005070.005040.005060.00320016173000
2017-09-225100.005100.005060.005060.00290014732000
2017-09-215100.005100.005070.005080.00340017266000
2017-09-205090.005090.005070.005090.00330016772000
2017-09-195060.005090.005060.005070.00350017754000
2017-09-155030.005070.005010.005060.00480024246000
2017-09-145010.005030.005010.005030.00440022098000
2017-09-135010.005020.004995.005010.00240012027500
2017-09-125030.005040.004985.005010.00580029107500
2017-09-115020.005030.004970.005030.0019009518000
2017-09-084995.005020.004975.004985.00600029949500
2017-09-074990.005030.004990.005010.0014007014000
2017-09-064985.005100.004980.004990.00320016043500
2017-09-054985.005000.004960.004985.00220010957000
2017-09-045010.005010.004980.004985.00430021474000
2017-09-015030.005030.005010.005030.0013006530000
2017-08-315030.005030.005000.005030.0018009038000
2017-08-304975.005030.004975.005030.00250012527000
2017-08-295010.005010.004955.004990.0013006479500
2017-08-284950.005000.004950.004995.008003980000
2017-08-255010.005010.004960.004970.0015007470500
2017-08-244995.005030.004980.005010.00210010513000
2017-08-234995.005000.004950.004995.00380018965500
2017-08-224965.005000.004940.004950.00320015853500
2017-08-214960.004965.004950.004955.0012005948500
2017-08-184995.005000.004930.004950.00410020328500
2017-08-175020.005020.004940.004965.0020009967000
2017-08-164970.005000.004970.004990.0016007985000
2017-08-154970.004990.004965.004970.0014006966000
2017-08-144985.004985.004920.004930.00420020836000
2017-08-104990.005020.004965.004985.00270013464000
2017-08-095010.005040.004945.004975.00420020914500
2017-08-085000.005050.004985.005050.00260013068500
2017-08-075060.005060.004975.005020.00270013554500
2017-08-045000.005040.004990.005010.00290014525500
2017-08-034970.005010.004950.005000.00500024930500
2017-08-025040.005040.004970.004990.00270013466500
2017-08-015010.005030.004965.004995.00650032463500
2017-07-315050.005050.005030.005030.00240012097000
2017-07-285060.005100.005050.005100.00340017289000
2017-07-275070.005100.005050.005060.00230011673000
2017-07-265040.005050.005030.005050.0014007062000
2017-07-255040.005070.005040.005050.00250012620000
2017-07-245060.005090.005050.005090.00360018263000
2017-07-215120.005120.005070.005090.00270013753000
2017-07-205100.005130.005080.005130.00250012771000
2017-07-195070.005150.005060.005060.00360018351000
2017-07-185110.005110.005050.005050.0018009136000
2017-07-145080.005100.005050.005090.00250012697000
2017-07-135070.005120.005070.005080.00420021386000
2017-07-125150.005150.005070.005090.001590081708000
2017-07-115100.005150.005090.005150.00790040560000
2017-07-105020.005100.005020.005070.00460023329000
2017-07-075020.005060.005010.005010.00470023606000
2017-07-065010.005050.005010.005010.00290014558000
2017-07-054990.005040.004990.005010.00470023546500
2017-07-045100.005140.005010.005010.00570028854000
2017-07-035100.005100.005020.005030.00330016672000
2017-06-305100.005100.005010.005090.00270013677000
2017-06-295070.005100.005060.005090.00220011179000
2017-06-285080.005110.005070.005070.00260013224000
2017-06-275110.005120.005070.005120.00320016340000
2017-06-265150.005150.005130.005130.0019009769000
2017-06-235120.005150.005110.005150.00240012314000
2017-06-225070.005140.005070.005120.00440022469000
2017-06-215140.005150.005110.005120.00270013857000
2017-06-205050.005140.005050.005140.00640032724000
2017-06-195020.005090.005020.005080.00250012661000
2017-06-165030.005070.005020.005050.00410020686000
2017-06-154980.005050.004980.004990.00370018572500
2017-06-145100.005100.004980.004985.00430021638000
2017-06-135110.005140.005070.005070.00530027077000
2017-06-125100.005120.005080.005090.00500025491000
2017-06-095060.005100.005060.005100.00490024839000
2017-06-085080.005080.005040.005040.00210010625000
2017-06-075010.005060.005010.005060.00500025198000
2017-06-065090.005090.005010.005040.00240012103000
2017-06-055020.005060.005000.005060.00200010063000
2017-06-025020.005070.004965.005070.00590029791000
2017-06-014990.005040.004930.005040.00210010523000
2017-05-315090.005090.004975.004990.00420021041500
2017-05-305020.005030.004965.005020.00310015522500
2017-05-295050.005050.005020.005050.0014007058000
2017-05-265100.005110.005050.005080.00510025976000
2017-05-255110.005150.005090.005130.00640032742000
2017-05-245100.005130.005080.005110.00610031101000
2017-05-235000.005080.004990.005070.001260063447000
2017-05-224935.004995.004935.004995.00340016920500
2017-05-194950.004980.004925.004970.00370018319500
2017-05-184930.004980.004930.004975.00470023325500
2017-05-174990.005000.004950.005000.00680033861000
2017-05-164950.004995.004950.004990.00820040872000
2017-05-154930.004970.004915.004935.00540026669000
2017-05-124970.004970.004935.004955.00620030722000
2017-05-114950.004985.004925.004970.00610030316000
2017-05-104950.004985.004915.004950.00730036076000
2017-05-094850.004880.004840.004880.00670032598500
2017-05-084715.004835.004715.004835.001440068843000
2017-05-024700.004710.004690.004690.001310061576000
2017-05-014715.004715.004685.004700.00830039008000
2017-04-284695.004705.004690.004690.00830038968500
2017-04-274700.004705.004695.004695.001080050759000
2017-04-264710.004730.004695.004695.001340063152500
2017-04-254705.004725.004685.004710.001310061669000
2017-04-244715.004715.004690.004695.00640030081500
2017-04-214710.004720.004690.004695.00730034316500
2017-04-204755.004755.004700.004700.00540025505500
2017-04-194730.004765.004725.004730.00530025116000
2017-04-184770.004770.004705.004715.00640030242000
2017-04-174750.004780.004730.004750.00260012348000
2017-04-144740.004745.004710.004730.00430020344500
2017-04-134710.004780.004705.004730.00570026979000
2017-04-124760.004785.004725.004740.00620029492000
2017-04-114770.004785.004705.004760.00670031818000
2017-04-104835.004840.004775.004775.00620029803000
2017-04-074875.004890.004825.004825.00630030528000
2017-04-064925.004975.004800.004825.00420020410000
2017-04-054920.004975.004905.004905.00430021212000
2017-04-045000.005020.004870.004900.00660032646500
2017-04-034930.005090.004890.004950.001560077009000
2017-03-315020.005050.004920.004920.00640031785000
2017-03-305040.005050.005010.005020.00420021105000
2017-03-294990.005100.004990.005090.001090054848000
2017-03-285230.005250.005150.005190.0020400106318000
2017-03-275170.005240.005170.005230.00850044192000
2017-03-245230.005270.005050.005240.00790040934000
2017-03-235210.005300.005180.005230.00450023532000
2017-03-225270.005270.005230.005230.00360018907000
2017-03-215230.005300.005210.005290.00490025764000
2017-03-175250.005270.005200.005230.00730038206000
2017-03-165260.005310.005250.005300.00630033289000
2017-03-155340.005340.005300.005300.00290015400000
2017-03-145310.005310.005270.005310.00270014311000
2017-03-135240.005300.005240.005290.00620032694000
2017-03-105200.005250.005190.005240.001240064633000
2017-03-095170.005180.005150.005160.00450023262000
2017-03-085160.005170.005130.005170.00390020126000
2017-03-075160.005170.005160.005160.0018009292000
2017-03-065140.005170.005140.005160.0014007223000
2017-03-035160.005160.005130.005150.00210010820000
2017-03-025170.005170.005120.005160.00560028827000
2017-03-015150.005170.005130.005150.00200010311000
2017-02-285130.005170.005130.005160.00310015978000
2017-02-275150.005160.005120.005150.00270013897000
2017-02-245150.005160.005120.005150.00280014415000
2017-02-235110.005150.005110.005150.0016008205000
2017-02-225150.005150.005130.005140.0015007714000
2017-02-215130.005150.005120.005140.00220011286000
2017-02-205150.005160.005110.005130.00300015417000
2017-02-175130.005150.005110.005130.00200010254000
2017-02-165110.005130.005110.005120.0010005125000
2017-02-155120.005150.005120.005140.00320016427000
2017-02-145150.005150.005100.005120.00200010254000
2017-02-135110.005150.005110.005150.00490025121000
2017-02-105100.005110.005090.005110.00550028064000
2017-02-095080.005100.005070.005080.00210010671000
2017-02-085090.005090.005050.005080.0014007086000
2017-02-075050.005090.005050.005060.0016008103000
2017-02-065050.005070.005050.005050.0015007580000
2017-02-035100.005100.005050.005060.0015007593000
2017-02-025140.005140.005050.005060.00380019281000
2017-02-015090.005120.005040.005110.00850043317000
2017-01-315020.005050.005020.005030.0018009061000
2017-01-305040.005050.005010.005030.00250012579000
2017-01-275040.005050.005030.005040.00240012095000
2017-01-265030.005030.005010.005020.00260013056000
2017-01-255030.005030.005000.005000.00310015550000
2017-01-244970.005020.004970.005020.00200010001500
2017-01-235000.005010.004970.004970.00230011468000
2017-01-205000.005030.005000.005020.0018009028000
2017-01-195070.005070.004990.005000.00310015559500
2017-01-185030.005030.004970.004995.00440021975000
2017-01-175050.005050.005010.005010.00240012054000
2017-01-165100.005100.005030.005070.00410020749000
2017-01-135110.005120.005030.005080.00510025948000
2017-01-125140.005150.005080.005110.00790040460000
2017-01-115100.005140.005060.005140.00600030602000
2017-01-105060.005090.005040.005090.00660033411000
2017-01-064985.005040.004970.005040.00480024079000
2017-01-055060.005060.005010.005020.00440022096000
2017-01-045000.005060.004990.005060.00940047281000
2016-12-304950.004995.004940.004995.00540026883500
2016-12-294945.004950.004900.004950.00560027677000
2016-12-284915.004950.004905.004945.00540026601000
2016-12-274900.004900.004845.004885.00360017582500
2016-12-264865.004910.004845.004900.00540026363000
2016-12-224870.004870.004815.004865.00470022764500
2016-12-214810.004970.004810.004875.0022300109163000
2016-12-204790.004800.004765.004790.00350016743500
2016-12-194795.004795.004755.004795.00360017205500
2016-12-164800.004810.004785.004805.00860041291000
2016-12-154775.004800.004775.004800.00380018218500
2016-12-144800.004800.004765.004800.00250011982000
2016-12-134775.004800.004730.004800.00470022479000
2016-12-124745.004770.004725.004770.00410019480000
2016-12-094660.004745.004660.004745.00780036682000
2016-12-084715.004715.004680.004705.00590027734500
2016-12-074700.004705.004665.004680.00410019205000
2016-12-064725.004735.004705.004705.00320015078000
2016-12-054795.004795.004700.004735.00550026141000
2016-12-024760.004790.004720.004740.00310014730000
2016-12-014790.004790.004760.004775.00340016248000
2016-11-304790.004790.004760.004770.00240011461500
2016-11-294735.004785.004735.004780.00410019566500
2016-11-284700.004795.004690.004795.00570027025500
2016-11-254690.004700.004660.004700.00340015955000
2016-11-244675.004695.004665.004695.00360016843500
2016-11-224680.004680.004640.004675.00220010267500
2016-11-214600.004680.004600.004680.00290013474000
2016-11-184660.004665.004600.004600.00350016190000
2016-11-174550.004620.004550.004600.0014006428000
2016-11-164555.004600.004540.004600.00230010507500
2016-11-154570.004570.004545.004555.00300013672500
2016-11-144550.004635.004550.004615.00840038686500
2016-11-114580.004595.004535.004545.00450020526500
2016-11-104540.004600.004510.004580.00610027765000
2016-11-094630.004630.004450.004450.00510022986000
2016-11-084645.004645.004555.004575.00220010078000
2016-11-074710.004710.004575.004575.00630028982500
2016-11-044615.004670.004615.004665.00230010687500
2016-11-024615.004685.004615.004645.00390018145500
2016-11-014730.004730.004610.004635.00390018127000
2016-10-314760.004775.004725.004730.00410019452000
2016-10-284745.004750.004700.004750.00740035075500
2016-10-274750.004750.004705.004720.00300014163500
2016-10-264710.004750.004700.004750.00560026515500
2016-10-254710.004720.004695.004710.00350016481500
2016-10-244670.004720.004670.004710.00330015504000
2016-10-214700.004700.004635.004680.00270012628000
2016-10-204655.004690.004655.004690.0017007953000
2016-10-194650.004690.004650.004690.0018008413500

   ※ 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