[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 
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
2016-06-17462.00462.00451.00451.003800017346000
2016-06-16458.00458.00451.00452.002900013147000
2016-06-15461.00461.00457.00457.002600011915000
2016-06-14466.00466.00460.00461.003900018036000
2016-06-13469.00469.00463.00463.005400025173000
2016-06-10470.00470.00467.00469.007800036609000
2016-06-09470.00471.00468.00471.002800013157000
2016-06-08470.00470.00466.00469.00150007025000
2016-06-07470.00470.00466.00469.00210009854000
2016-06-06469.00469.00466.00468.002700012628000
2016-06-03466.00470.00465.00469.002400011204000
2016-06-02466.00469.00466.00466.00150007007000
2016-06-01466.00469.00466.00468.00160007470000
2016-05-31466.00470.00465.00468.004500021031000
2016-05-30465.00466.00464.00465.00120005581000
2016-05-27462.00465.00461.00465.00110005096000
2016-05-26463.00463.00460.00463.002700012488000
2016-05-25460.00462.00460.00460.00150006905000
2016-05-24460.00460.00458.00459.0080003674000
2016-05-23460.00463.00458.00459.00140006434000
2016-05-20456.00460.00451.00459.003100014148000
2016-05-19455.00459.00455.00456.00130005943000
2016-05-18457.00459.00455.00455.002900013253000
2016-05-17463.00467.00462.00465.002700012517000
2016-05-16464.00469.00459.00462.006900032070000
2016-05-13453.00458.00452.00455.004400020032000
2016-05-12458.00458.00453.00456.003500015998000
2016-05-11463.00463.00455.00458.004400020191000
2016-05-10453.00459.00452.00457.004200019158000
2016-05-09453.00454.00450.00453.00140006337000
2016-05-06448.00451.00444.00450.004400019698000
2016-05-02450.00451.00442.00444.005000022291000
2016-04-28456.00462.00451.00452.002700012324000
2016-04-27463.00463.00455.00458.002300010550000
2016-04-26457.00460.00454.00460.00150006873000
2016-04-25457.00457.00455.00455.003200014600000
2016-04-22457.00458.00452.00457.003600016407000
2016-04-21454.00456.00452.00456.004600020914000
2016-04-20450.00453.00450.00452.002500011280000
2016-04-19456.00456.00452.00453.00130005893000
2016-04-18452.00452.00448.00450.00150006749000
2016-04-15454.00455.00452.00455.002600011817000
2016-04-14448.00455.00448.00455.003900017600000
2016-04-13449.00451.00446.00448.002900013011000
2016-04-12446.00452.00446.00449.005500024740000
2016-04-11446.00448.00442.00445.00220009803000
2016-04-08437.00446.00435.00442.005400023736000
2016-04-07446.00448.00442.00442.002400010652000
2016-04-06449.00450.00444.00445.002600011604000
2016-04-05450.00454.00445.00445.003700016628000
2016-04-04449.00459.00447.00455.005400024420000
2016-04-01464.00464.00444.00444.008700038999000
2016-03-31473.00474.00460.00460.004000018640000
2016-03-30469.00469.00466.00468.004400020587000
2016-03-29470.00472.00466.00472.008300038980000
2016-03-28480.00483.00478.00483.0018200087413000
2016-03-25480.00481.00478.00479.007500035930000
2016-03-24481.00486.00481.00482.004500021720000
2016-03-23485.00490.00484.00485.003700018002000
2016-03-22481.00485.00479.00485.006100029420000
2016-03-18492.00492.00478.00478.007000033900000
2016-03-17496.00496.00493.00494.002400011869000
2016-03-16491.00495.00491.00492.005900029092000
2016-03-15490.00492.00487.00491.005800028434000
2016-03-14485.00492.00484.00490.009700047273000
2016-03-11478.00485.00477.00484.007600036494000
2016-03-10476.00481.00476.00481.003200015340000
2016-03-09469.00474.00469.00474.002500011796000
2016-03-08467.00472.00467.00469.002600012198000
2016-03-07469.00470.00467.00467.002400011246000
2016-03-04470.00470.00467.00468.002300010778000
2016-03-03469.00471.00468.00471.00170007990000
2016-03-02466.00471.00466.00469.00200009370000
2016-03-01464.00466.00461.00465.002900013431000
2016-02-29485.00488.00464.00464.005600026652000
2016-02-26479.00485.00479.00485.003500016894000
2016-02-25462.00479.00461.00477.005900027685000
2016-02-24453.00464.00453.00459.004500020736000
2016-02-23460.00465.00454.00454.003200014646000
2016-02-22451.00467.00451.00463.002900013301000
2016-02-19451.00455.00449.00454.003200014430000
2016-02-18465.00465.00454.00455.002300010555000
2016-02-17462.00464.00450.00453.004100018614000
2016-02-16461.00467.00461.00462.003900018072000
2016-02-15465.00466.00461.00465.00210009743000
2016-02-12460.00464.00450.00450.007800035566000
2016-02-10479.00479.00465.00466.004300020279000
2016-02-09477.00480.00477.00479.003500016753000
2016-02-08477.00486.00477.00483.00150007231000
2016-02-05480.00481.00475.00478.002100010042000
2016-02-04483.00490.00481.00484.003700017982000
2016-02-03475.00483.00474.00483.002900013839000
2016-02-02489.00491.00486.00489.002600012694000
2016-02-01474.00492.00474.00491.008500041092000
2016-01-29459.00469.00459.00469.00210009767000
2016-01-28460.00462.00456.00457.003600016532000
2016-01-27457.00459.00453.00459.002300010506000
2016-01-26446.00459.00446.00449.002600011753000
2016-01-25443.00457.00443.00454.003300014838000
2016-01-22440.00443.00434.00443.003100013647000
2016-01-21439.00444.00433.00433.005500024075000
2016-01-20443.00445.00440.00440.005000022070000
2016-01-19451.00451.00443.00443.003000013362000
2016-01-18446.00458.00446.00451.00210009494000
2016-01-15454.00454.00447.00448.00130005853000
2016-01-14447.00453.00445.00447.004700021024000
2016-01-13448.00456.00448.00453.002600011807000
2016-01-12453.00456.00446.00446.008700039199000
2016-01-08453.00460.00452.00453.004200019142000
2016-01-07464.00466.00453.00453.007800035631000
2016-01-06469.00471.00462.00464.002900013515000
2016-01-05470.00471.00469.00469.00190008923000
2016-01-04473.00480.00470.00470.002400011335000
2015-12-30476.00476.00473.00473.00150007125000
2015-12-29465.00474.00463.00471.004400020598000
2015-12-28457.00463.00457.00463.00190008754000
2015-12-25460.00462.00453.00457.005900026979000
2015-12-24466.00466.00460.00460.003300015246000
2015-12-22466.00466.00462.00462.002800012973000
2015-12-21464.00467.00462.00462.004100018987000
2015-12-18475.00476.00469.00470.002400011324000
2015-12-17470.00477.00470.00473.004800022697000
2015-12-16463.00466.00463.00466.003300015347000
2015-12-15467.00467.00462.00462.00120005561000
2015-12-14464.00469.00461.00463.005400025035000
2015-12-11463.00467.00462.00464.009500044024000
2015-12-10470.00472.00466.00468.003500016410000
2015-12-09477.00477.00472.00472.002400011354000
2015-12-08472.00477.00472.00474.00210009950000
2015-12-07475.00483.00465.00474.009900046642000
2015-12-04473.00479.00472.00472.002700012833000
2015-12-03472.00481.00472.00480.002900013842000

   ※ 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