[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 
2017-11-171508.001515.001495.001505.001380020808500
2017-11-161484.001509.001484.001501.001100016503900
2017-11-151503.001503.001483.001483.001060015800600
2017-11-141508.001511.001502.001503.00820012341300
2017-11-131513.001513.001504.001512.0040006042600
2017-11-101498.001519.001498.001514.001020015389600
2017-11-091506.001526.001502.001524.003060046327600
2017-11-081500.001501.001482.001494.00920013736300
2017-11-071498.001500.001487.001499.001000014943600
2017-11-061505.001510.001494.001498.001380020714000
2017-11-021505.001507.001501.001505.00770011578200
2017-11-011508.001515.001502.001512.001280019341200
2017-10-311505.001508.001499.001508.00890013393000
2017-10-301504.001504.001490.001501.002340035047700
2017-10-271503.001505.001495.001501.001370020558300
2017-10-261496.001505.001496.001500.00870013047300
2017-10-251507.001507.001492.001496.001280019203800
2017-10-241502.001507.001495.001507.001010015181600
2017-10-231500.001503.001496.001502.001080016202300
2017-10-201484.001499.001481.001499.001210018078200
2017-10-191487.001495.001479.001484.00910013505100
2017-10-181497.001498.001488.001493.001080016122400
2017-10-171490.001500.001488.001497.001350020183900
2017-10-161480.001499.001479.001489.001540022946700
2017-10-131473.001490.001473.001486.001560023122800
2017-10-121476.001488.001476.001485.0057008455000
2017-10-111486.001487.001474.001475.00910013448100
2017-10-101481.001483.001475.001481.0065009618200
2017-10-061487.001492.001471.001480.00830012279400
2017-10-051487.001495.001483.001490.001110016527300
2017-10-041481.001487.001476.001487.00770011418500
2017-10-031491.001491.001485.001490.0063009377900
2017-10-021471.001490.001470.001490.001360020152200
2017-09-291495.001496.001450.001450.001860027433700
2017-09-281500.001500.001486.001496.001490022257300
2017-09-271497.001500.001485.001491.0073200109395400
2017-09-261560.001575.001543.001543.0083700130421700
2017-09-251544.001562.001543.001554.005340082681500
2017-09-221545.001548.001538.001538.002070031936800
2017-09-211533.001549.001533.001544.0072700111652400
2017-09-201534.001542.001534.001538.002040031343600
2017-09-191531.001543.001527.001543.002240034399900
2017-09-151519.001536.001504.001522.002330035501700
2017-09-141549.001549.001502.001519.002050031297200
2017-09-131527.001547.001527.001543.001860028581600
2017-09-121511.001527.001511.001523.002000030386800
2017-09-111505.001517.001505.001511.001720025948800
2017-09-081507.001507.001502.001503.002460037057500
2017-09-071501.001507.001494.001507.001290019366200
2017-09-061494.001501.001486.001487.001770026426100
2017-09-051506.001508.001487.001487.00930013918900
2017-09-041513.001514.001486.001496.001820027281200
2017-09-011513.001517.001505.001513.00740011186700
2017-08-311520.001520.001510.001513.00920013938900
2017-08-301510.001523.001500.001518.001260019071400
2017-08-291499.001509.001496.001508.001510022690600
2017-08-281493.001499.001491.001499.001140017046200
2017-08-251467.001496.001467.001493.001670024809200
2017-08-241470.001474.001465.001466.0064009398400
2017-08-231469.001470.001460.001466.00950013933900
2017-08-221459.001469.001454.001464.00790011555000
2017-08-211456.001459.001453.001453.0040005821900
2017-08-181456.001456.001451.001452.001070015551300
2017-08-171453.001463.001453.001460.0048007002300
2017-08-161461.001463.001454.001455.00790011507800
2017-08-151462.001464.001460.001460.00930013593600
2017-08-141470.001470.001457.001459.00890013007900
2017-08-101465.001470.001461.001470.00830012172100
2017-08-091468.001470.001460.001464.001440021086100
2017-08-081469.001469.001462.001468.0056008213900
2017-08-071458.001470.001458.001469.00910013341100
2017-08-041458.001460.001453.001458.00700010201100
2017-08-031450.001459.001446.001459.00800011625000
2017-08-021447.001449.001444.001446.0060008678300
2017-08-011445.001452.001443.001446.00820011860400
2017-07-311458.001458.001441.001442.001260018260700
2017-07-281448.001458.001448.001458.0058008423500
2017-07-271441.001466.001441.001448.00940013660800
2017-07-261439.001442.001439.001441.00860012390600
2017-07-251445.001447.001439.001439.001520021936100
2017-07-241460.001460.001443.001445.001410020417800
2017-07-211447.001449.001446.001448.0068009844200
2017-07-201445.001449.001445.001447.00710010274700
2017-07-191444.001449.001442.001445.001000014449100
2017-07-181443.001453.001441.001442.001000014434800
2017-07-141436.001486.001432.001439.001720024906900
2017-07-131438.001440.001435.001436.0046006608800
2017-07-121438.001440.001435.001436.00810011642300
2017-07-111440.001470.001437.001437.002280033104100
2017-07-101439.001442.001438.001438.00700010073600
2017-07-071436.001450.001436.001438.001180016985000
2017-07-061440.001447.001436.001436.0060008635400
2017-07-051440.001443.001435.001437.0068009786800
2017-07-041457.001457.001437.001437.0066009520200
2017-07-031450.001450.001440.001440.00900013001100
2017-06-301448.001448.001433.001433.001440020742800
2017-06-291463.001463.001448.001448.00720010458400
2017-06-281451.001453.001447.001449.0050007250000
2017-06-271450.001452.001447.001447.00840012166400
2017-06-261459.001460.001448.001448.001040015116700
2017-06-231450.001455.001450.001450.00850012342300
2017-06-221448.001463.001447.001450.001230017873500
2017-06-211454.001462.001451.001451.001310019083000
2017-06-201447.001455.001446.001454.001090015823200
2017-06-191442.001446.001441.001445.00890012849400
2017-06-161445.001446.001440.001441.001190017163600
2017-06-151453.001454.001442.001442.00920013305300
2017-06-141466.001466.001442.001442.001010014652200
2017-06-131466.001466.001454.001456.0048006997100
2017-06-121466.001466.001441.001445.00850012295600
2017-06-091457.001461.001442.001442.001700024655200
2017-06-081461.001465.001455.001455.0052007586400
2017-06-071471.001475.001460.001460.00950013917600
2017-06-061488.001488.001470.001470.0053007831300
2017-06-051488.001488.001471.001473.00810011965000
2017-06-021488.001488.001465.001479.001150016946600
2017-06-011461.001474.001452.001474.00940013756300
2017-05-311466.001468.001438.001438.001420020571200
2017-05-301485.001485.001463.001464.0062009130600
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

   ※ 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。 

Twitter