[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 
2017-06-235120.005150.005110.005150.00240012314000
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
2016-10-184610.004645.004610.004640.0014006475500
2016-10-174605.004660.004605.004615.00250011563000
2016-10-144625.004645.004610.004630.00290013419500
2016-10-134640.004650.004630.004640.0018008353000
2016-10-124670.004705.004650.004660.00470021950500
2016-10-114685.004740.004680.004740.00290013652500
2016-10-074660.004680.004630.004680.0021009790500
2016-10-064685.004700.004660.004660.00450021079000
2016-10-054660.004695.004650.004685.00380017775500
2016-10-044700.004700.004665.004695.00330015450500
2016-10-034695.004695.004670.004680.0019008902000
2016-09-304590.004695.004550.004665.00390018071500
2016-09-294670.004685.004620.004635.00490022782500
2016-09-284720.004720.004580.004600.0021009792500
2016-09-27457.00470.00453.00470.005900027441000
2016-09-26458.00462.00457.00462.003400015623000
2016-09-23457.00468.00456.00466.007400034306000
2016-09-21449.00457.00449.00457.004500020409000
2016-09-20445.00456.00445.00451.003800017133000
2016-09-16451.00451.00447.00451.00130005845000
2016-09-15448.00448.00447.00447.0090004029000
2016-09-14447.00452.00447.00448.002500011231000
2016-09-13454.00454.00450.00451.00200009028000
2016-09-12454.00454.00447.00451.005000022536000
2016-09-09458.00458.00450.00454.005800026424000
2016-09-08451.00457.00451.00457.00210009575000
2016-09-07453.00457.00453.00454.003200014577000
2016-09-06449.00453.00449.00453.00200009011000
2016-09-05446.00447.00443.00446.00220009794000
2016-09-02445.00449.00445.00445.002300010260000
2016-09-01449.00449.00445.00445.00150006692000
2016-08-31442.00448.00441.00448.002800012454000
2016-08-30441.00449.00441.00445.003200014243000
2016-08-29447.00447.00439.00445.002700011984000
2016-08-26441.00441.00436.00439.003200014005000
2016-08-25439.00440.00437.00439.00180007899000
2016-08-24437.00438.00436.00436.00110004806000
2016-08-23436.00438.00435.00437.003200013979000
2016-08-22440.00440.00436.00437.003600015779000
2016-08-19440.00441.00436.00436.003100013565000
2016-08-18442.00445.00440.00440.002700011924000
2016-08-17442.00447.00441.00441.004400019473000
2016-08-16454.00456.00445.00446.003600016128000
2016-08-15458.00461.00457.00458.00110005051000
2016-08-12454.00464.00453.00458.004300019787000
2016-08-10453.00453.00448.00452.00150006759000
2016-08-09448.00452.00448.00451.002400010802000
2016-08-08449.00450.00445.00448.003800017037000
2016-08-05451.00451.00449.00449.00140006297000
2016-08-04460.00460.00450.00451.003100014049000
2016-08-03452.00461.00452.00455.003200014570000
2016-08-02462.00469.00458.00458.00200009221000
2016-08-01474.00474.00462.00462.002700012549000
2016-07-29474.00474.00471.00474.00110005200000
2016-07-28464.00474.00464.00474.003100014622000
2016-07-27469.00470.00467.00470.00180008451000
2016-07-26464.00471.00464.00468.00170007965000
2016-07-25469.00469.00466.00466.00170007953000
2016-07-22467.00467.00463.00465.00130006046000
2016-07-21469.00471.00463.00471.00200009340000
2016-07-20467.00469.00467.00469.0050002341000
2016-07-19466.00468.00464.00468.002500011648000
2016-07-15471.00471.00465.00465.00130006071000
2016-07-14465.00473.00465.00471.002600012214000
2016-07-13471.00472.00465.00465.003400015902000
2016-07-12477.00477.00470.00471.0016400078058000
2016-07-11465.00477.00465.00477.009100043107000
2016-07-08462.00463.00460.00460.005300024444000
2016-07-07460.00463.00460.00463.004100018932000
2016-07-06459.00459.00456.00458.003100014196000
2016-07-05455.00460.00455.00460.00150006867000
2016-07-04453.00457.00450.00455.004800021802000
2016-07-01459.00459.00448.00448.006100027599000
2016-06-30462.00462.00456.00456.002300010552000
2016-06-29458.00458.00453.00456.003900017758000
2016-06-28448.00454.00447.00454.002500011289000
2016-06-27441.00451.00441.00446.004900021862000
2016-06-24463.00463.00438.00444.005800025934000
2016-06-23463.00463.00454.00459.002500011447000
2016-06-22462.00463.00460.00463.00210009703000
2016-06-21458.00463.00456.00462.00200009193000
2016-06-20451.00458.00451.00457.00200009087000

   ※ 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