[2207 東証1部] 名糖産業 日足 時系列データ

[2207 東証1部] 名糖産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291450.001505.001448.001471.00860012703100
2017-05-261470.001475.001440.001440.001390020200900
2017-05-251479.001484.001470.001470.001020015054100
2017-05-241481.001489.001475.001478.0066009768600
2017-05-231474.001484.001473.001481.0051007544000
2017-05-221479.001481.001470.001474.0048007081900
2017-05-191467.001479.001467.001476.00700010320600
2017-05-181488.001488.001464.001464.001320019411000
2017-05-171491.001497.001487.001490.00820012222100
2017-05-161472.001490.001472.001487.001270018836700
2017-05-151520.001520.001425.001469.001550022782400
2017-05-121527.001527.001505.001513.00910013776500
2017-05-111508.001526.001508.001522.00770011684100
2017-05-101523.001530.001520.001528.00970014793400
2017-05-091525.001529.001520.001528.0047007177100
2017-05-081500.001524.001499.001519.001610024402600
2017-05-021505.001508.001496.001498.001380020741200
2017-05-011495.001503.001495.001502.0063009452300
2017-04-281498.001504.001482.001495.00730010929100
2017-04-271480.001513.001479.001498.001630024411100
2017-04-261465.001476.001465.001475.0052007661900
2017-04-251444.001468.001443.001464.00770011191600
2017-04-241460.001466.001420.001440.001100015856900
2017-04-211444.001444.001426.001430.00810011591400
2017-04-201437.001438.001415.001429.0062008855200
2017-04-191420.001440.001404.001413.00890012665800
2017-04-181444.001444.001421.001422.0060008564900
2017-04-171403.001446.001403.001428.0061008687000
2017-04-141411.001428.001410.001411.00720010195200
2017-04-131442.001442.001423.001424.00870012428500
2017-04-121450.001450.001404.001434.00840011999600
2017-04-111451.001473.001451.001452.0054007860500
2017-04-101472.001472.001453.001457.0037005409600
2017-04-071460.001477.001452.001459.00880012869100
2017-04-061476.001494.001457.001458.001000014686400
2017-04-051501.001501.001477.001478.00800011891100
2017-04-041484.001510.001477.001502.001680025097000
2017-04-031473.001499.001473.001485.001080016066600
2017-03-311505.001506.001478.001478.001570023389500
2017-03-301531.001539.001500.001518.001270019337000
2017-03-291550.001550.001527.001541.001120017279200
2017-03-281496.001550.001496.001550.002790042615300
2017-03-271485.001498.001485.001495.001210018046200
2017-03-241491.001494.001479.001485.001010015020800
2017-03-231484.001494.001476.001484.00860012762900
2017-03-221501.001507.001494.001494.001130016953300
2017-03-211490.001500.001483.001496.001510022577700
2017-03-171494.001494.001450.001480.001750025894300
2017-03-161463.001475.001463.001475.00770011332800
2017-03-151470.001475.001457.001461.0058008489100
2017-03-141468.001484.001450.001470.00980014394200
2017-03-131446.001468.001444.001455.001520022221500
2017-03-101445.001456.001442.001453.002010029102800
2017-03-091441.001444.001441.001443.0045006493300
2017-03-081441.001441.001435.001437.0061008771100
2017-03-071432.001439.001431.001439.0043006172700
2017-03-061424.001437.001419.001432.0048006857200
2017-03-031436.001438.001423.001424.0057008152800
2017-03-021425.001444.001425.001433.001180016916100
2017-03-011415.001423.001415.001421.00790011223400
2017-02-281405.001423.001403.001414.001430020247500
2017-02-271396.001401.001394.001397.00770010758400
2017-02-241390.001400.001390.001396.0063008786500
2017-02-231385.001391.001385.001390.0039005416800
2017-02-221386.001388.001385.001385.0040005542300
2017-02-211386.001390.001385.001387.00730010128300
2017-02-201384.001389.001384.001389.0058008037400
2017-02-171389.001400.001388.001395.0067009344800
2017-02-161396.001396.001388.001390.0038005288700
2017-02-151409.001409.001388.001389.0064008915900
2017-02-141418.001418.001400.001400.0061008583800
2017-02-131400.001410.001398.001409.001230017268900
2017-02-101385.001390.001382.001390.0069009569500
2017-02-091380.001384.001380.001383.0032004424200
2017-02-081380.001388.001375.001376.0069009526600
2017-02-071387.001387.001370.001383.0070009664400
2017-02-061400.001400.001386.001387.0047006532100
2017-02-031387.001402.001387.001395.0057007958300
2017-02-021398.001400.001387.001387.0062008614100
2017-02-011395.001403.001386.001397.00900012537100
2017-01-311400.001404.001393.001398.00980013714400
2017-01-301404.001406.001399.001405.00890012490000
2017-01-271408.001413.001404.001404.00990013935900
2017-01-261409.001411.001405.001408.001090015345500
2017-01-251405.001407.001403.001405.00880012362600
2017-01-241407.001407.001396.001402.0047006581500
2017-01-231407.001407.001387.001397.00820011472900
2017-01-201413.001415.001407.001408.001130015938100
2017-01-191410.001421.001410.001420.001640023257200
2017-01-181414.001416.001405.001407.001350019045900
2017-01-171418.001418.001404.001407.00910012812300
2017-01-161423.001423.001407.001415.0057008063700
2017-01-131409.001417.001409.001416.001210017114100
2017-01-121418.001418.001406.001409.00900012700000
2017-01-111413.001423.001413.001417.001410019976400
2017-01-101395.001413.001393.001410.002270031834000
2017-01-061392.001398.001391.001398.001010014082200
2017-01-051392.001398.001386.001397.001500020911700
2017-01-041392.001392.001385.001391.001840025551600
2016-12-301386.001386.001378.001384.001250017287400
2016-12-291390.001390.001381.001386.001810025096900
2016-12-281384.001389.001382.001388.001200016635000
2016-12-271381.001386.001377.001384.00970013412200
2016-12-261388.001388.001382.001383.001250017311500
2016-12-221379.001384.001371.001381.0072009924000
2016-12-211385.001385.001376.001379.0072009938000
2016-12-201380.001386.001375.001386.001030014243200
2016-12-191387.001387.001378.001383.0062008576900
2016-12-161386.001388.001381.001385.00940013020700
2016-12-151385.001388.001380.001385.001300017996200
2016-12-141389.001389.001371.001382.0057007871000
2016-12-131382.001389.001380.001387.001280017733300
2016-12-121379.001383.001375.001382.0054007448100
2016-12-091368.001380.001364.001379.001490020446100
2016-12-081350.001368.001349.001368.001250016965800
2016-12-071344.001350.001341.001349.00820011039200
2016-12-061358.001359.001339.001339.00860011569100
2016-12-051352.001359.001351.001354.0057007722400
2016-12-021376.001377.001350.001356.00800010887500
2016-12-011365.001386.001365.001376.001100015156500
2016-11-301380.001380.001372.001378.0026003579800
2016-11-291384.001385.001376.001384.00990013687800
2016-11-281377.001384.001375.001384.00740010214600
2016-11-251380.001380.001370.001377.0071009762800
2016-11-241360.001375.001358.001368.001000013660100
2016-11-221358.001380.001355.001378.00920012625800
2016-11-211348.001360.001348.001358.0069009363000
2016-11-181360.001360.001350.001358.0071009639900
2016-11-171359.001359.001350.001359.0043005831400
2016-11-161345.001355.001343.001355.001050014156100
2016-11-151341.001358.001335.001345.00760010231200
2016-11-141335.001348.001333.001347.00950012762800
2016-11-111340.001340.001326.001335.00910012141900
2016-11-101320.001349.001320.001327.001830024339300
2016-11-091330.001348.001290.001290.001580020661400
2016-11-081327.001357.001319.001330.00750010030600
2016-11-071360.001360.001340.001357.00920012454500
2016-11-041360.001364.001340.001361.001110015010300
2016-11-021373.001373.001362.001366.00910012442700
2016-11-011381.001385.001370.001385.0056007734000
2016-10-311376.001385.001363.001381.001140015721700
2016-10-281376.001380.001370.001380.001640022594200
2016-10-271384.001384.001376.001376.00860011872000
2016-10-261382.001387.001378.001383.002160029891600
2016-10-251387.001387.001381.001382.001660022981700
2016-10-241380.001386.001376.001381.00930012854900
2016-10-211383.001384.001372.001383.0062008552100
2016-10-201381.001386.001375.001384.001050014511900
2016-10-191371.001384.001364.001383.00990013645400
2016-10-181362.001374.001355.001359.0057007772800
2016-10-171377.001387.001351.001355.0071009692400
2016-10-141392.001396.001386.001387.001310018221100
2016-10-131380.001393.001373.001393.001190016465900
2016-10-121378.001390.001369.001372.001170016111900
2016-10-111362.001381.001362.001381.002280031341100
2016-10-071350.001364.001348.001364.001120015215900
2016-10-061355.001363.001352.001360.001370018607200
2016-10-051357.001357.001343.001348.001070014431400
2016-10-041326.001364.001326.001361.002790037679800
2016-10-031330.001332.001314.001319.001400018494000
2016-09-301305.001338.001305.001330.001490019716900
2016-09-291334.001334.001317.001330.001160015386200
2016-09-281345.001348.001301.001332.004120055054300
2016-09-271357.001370.001347.001359.006190084189800
2016-09-261350.001364.001350.001360.001830024859400
2016-09-231346.001350.001340.001350.002460033142100
2016-09-211320.001346.001304.001346.005040066620100
2016-09-201323.001335.001323.001324.001410018708900
2016-09-161323.001336.001323.001331.001310017390500
2016-09-151330.001333.001320.001320.001330017660200
2016-09-141333.001340.001330.001332.001090014546600
2016-09-131330.001340.001323.001329.001600021296300
2016-09-121320.001328.001315.001328.001240016383800
2016-09-091323.001326.001321.001323.002280030174800
2016-09-081325.001326.001321.001323.001280016956600
2016-09-071324.001329.001324.001327.0069009151700
2016-09-061325.001329.001325.001328.0036004778600
2016-09-051320.001329.001319.001325.0063008342700
2016-09-021319.001320.001313.001320.0024003161700
2016-09-011319.001320.001311.001319.0034004474500
2016-08-311306.001323.001306.001322.0046006061000
2016-08-301317.001320.001314.001320.0035004610200
2016-08-291300.001332.001293.001318.00950012502600
2016-08-261289.001300.001284.001293.0068008774100
2016-08-251292.001297.001287.001289.00950012269900
2016-08-241292.001300.001291.001292.0023002974200
2016-08-231292.001294.001286.001288.0077009918200
2016-08-221286.001296.001286.001290.0028003613900
2016-08-191295.001313.001285.001285.0068008781200
2016-08-181292.001310.001292.001297.0045005845000
2016-08-171301.001319.001290.001292.00850011050000
2016-08-161321.001321.001306.001311.0070009194200
2016-08-151321.001326.001320.001321.0012001588100
2016-08-121320.001324.001318.001321.0038005015900
2016-08-101315.001324.001314.001322.0023003036300
2016-08-091310.001323.001310.001322.0020002637400
2016-08-081310.001324.001305.001310.0049006425400
2016-08-051296.001307.001286.001286.0032004137200
2016-08-041290.001315.001281.001296.0071009164200
2016-08-031300.001300.001288.001290.00780010098700
2016-08-021315.001315.001310.001311.0061008015500
2016-08-011329.001329.001322.001322.0042005568300
2016-07-291340.001340.001315.001337.0053007057600
2016-07-281345.001348.001345.001348.0025003367200
2016-07-271340.001352.001340.001347.00820011054900
2016-07-261339.001343.001338.001339.001450019431400
2016-07-251332.001342.001332.001339.0063008428300
2016-07-221339.001339.001331.001332.0035004674000
2016-07-211339.001339.001330.001339.0052006945900
2016-07-201339.001339.001324.001337.0038005070000
2016-07-191318.001333.001316.001333.0046006099800
2016-07-151327.001332.001315.001318.0028003702100
2016-07-141325.001331.001322.001327.0049006505100
2016-07-131335.001335.001309.001309.0061008051800
2016-07-121336.001341.001305.001308.001740023131100
2016-07-111295.001340.001295.001336.001340017877600
2016-07-081307.001310.001293.001293.001460019053000
2016-07-071302.001305.001302.001305.0042005476800
2016-07-061299.001302.001288.001302.0077009975800
2016-07-051305.001305.001295.001299.0060007791300
2016-07-041306.001306.001299.001304.0060007820500
2016-07-011304.001306.001298.001306.0071009266800
2016-06-301304.001306.001292.001294.0071009226100
2016-06-291293.001306.001275.001296.00990012855800
2016-06-281274.001282.001270.001274.001150014675600
2016-06-271259.001283.001259.001274.00790010028000
2016-06-241291.001294.001250.001259.001030013034000
2016-06-231294.001294.001284.001290.0026003350200
2016-06-221276.001290.001269.001286.0045005769000
2016-06-211260.001282.001260.001276.0033004199400
2016-06-201278.001280.001251.001259.0075009451800
2016-06-171270.001279.001262.001265.0047005953500
2016-06-161266.001273.001261.001261.00880011143400
2016-06-151280.001280.001254.001266.0066008360000
2016-06-141250.001258.001247.001251.00900011255400
2016-06-131305.001305.001253.001254.001500019183600
2016-06-101299.001308.001295.001304.001600020794000
2016-06-091305.001310.001301.001302.0060007821500
2016-06-081304.001310.001300.001305.0047006133300
2016-06-071303.001306.001300.001303.0045005860800
2016-06-061305.001311.001302.001306.0076009926900
2016-06-031322.001323.001303.001317.00800010506400
2016-06-021325.001328.001320.001320.0066008738500
2016-06-011331.001331.001325.001327.0055007303500
2016-05-311329.001335.001326.001329.0046006113200
2016-05-301327.001335.001327.001329.0038005052400
2016-05-271319.001337.001315.001327.00840011177500
2016-05-261311.001319.001311.001315.0050006565500
2016-05-251309.001313.001308.001311.0052006818000
2016-05-241314.001314.001304.001308.0054007082000

   ※ 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