[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 
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
2016-05-231324.001333.001313.001314.0064008426900
2016-05-201327.001334.001322.001328.0034004514200
2016-05-191344.001344.001331.001332.0056007487300
2016-05-181320.001334.001311.001330.0072009532300
2016-05-171307.001321.001307.001319.0032004207900
2016-05-161355.001358.001302.001302.001070014206300
2016-05-131308.001314.001295.001295.0067008727100
2016-05-121320.001320.001300.001309.0055007197200
2016-05-111347.001347.001322.001332.0053007058200
2016-05-101342.001350.001326.001335.00940012568200
2016-05-091399.001401.001315.001325.003220044262300
2016-05-061315.001317.001297.001315.0063008226400
2016-05-021314.001325.001303.001304.0053006934500
2016-04-281340.001346.001324.001327.0072009613100
2016-04-271332.001340.001327.001329.00980013067500
2016-04-261327.001332.001325.001331.0045005980500
2016-04-251327.001327.001322.001325.0056007424600
2016-04-221323.001329.001309.001327.0049006486200
2016-04-211316.001326.001316.001325.0070009254900
2016-04-201307.001319.001300.001305.0067008751500
2016-04-191300.001306.001296.001303.0034004423000
2016-04-181290.001291.001285.001285.0031003992600
2016-04-151290.001304.001289.001301.0040005185200
2016-04-141296.001304.001277.001297.0071009193400
2016-04-131270.001280.001265.001270.0047005976100
2016-04-121269.001279.001263.001263.0050006335800
2016-04-111261.001272.001259.001265.0043005439300
2016-04-081270.001285.001270.001271.00950012136700
2016-04-071260.001289.001260.001275.0042005354500
2016-04-061281.001281.001260.001273.0062007875300
2016-04-051280.001291.001271.001271.0073009313900
2016-04-041270.001324.001270.001292.00910011742700
2016-04-011302.001308.001267.001267.001240015899300
2016-03-311323.001323.001302.001302.0069009037300
2016-03-301380.001380.001308.001315.003580047433800
2016-03-291379.001384.001360.001384.0068009357400
2016-03-281359.001389.001358.001389.001410019367700
2016-03-251348.001358.001348.001358.0052007037900
2016-03-241360.001360.001347.001347.0068009188700
2016-03-231356.001359.001353.001359.0030004071100
2016-03-221333.001354.001320.001354.0065008730600
2016-03-181344.001348.001310.001333.00820010890000
2016-03-171344.001349.001333.001344.0049006587000
2016-03-161339.001343.001337.001337.0028003749800
2016-03-151339.001344.001329.001334.0067008951500
2016-03-141320.001335.001320.001330.0058007702300
2016-03-111285.001320.001284.001320.001820023618300
2016-03-101300.001310.001295.001298.00940012220100
2016-03-091295.001301.001270.001294.0064008244300
2016-03-081301.001312.001298.001298.0039005079100
2016-03-071326.001328.001308.001308.00880011562800
2016-03-041348.001348.001319.001329.0033004410800
2016-03-031320.001330.001305.001326.0054007135400
2016-03-021325.001340.001290.001324.001350017864400
2016-03-011292.001311.001292.001295.0051006627600
2016-02-291300.001349.001285.001285.001230016128200
2016-02-261279.001297.001279.001285.0064008244200
2016-02-251264.001320.001264.001278.00920011774200
2016-02-241266.001355.001262.001262.00960012514500
2016-02-231300.001315.001270.001270.0036004622200
2016-02-221272.001300.001268.001300.0073009354100
2016-02-191284.001284.001270.001272.0073009303100
2016-02-181299.001299.001277.001284.0067008648400
2016-02-171285.001290.001272.001281.0046005890400
2016-02-161290.001311.001277.001292.00780010110000
2016-02-151295.001295.001273.001276.0061007800800
2016-02-121270.001285.001265.001265.001280016239300
2016-02-101279.001331.001266.001270.00790010102100
2016-02-091313.001335.001265.001279.00930012064000
2016-02-081325.001370.001325.001364.00810010960400
2016-02-051344.001351.001324.001335.0040005337900
2016-02-041370.001370.001304.001344.0059007927700
2016-02-031356.001371.001303.001371.0068009176600
2016-02-021339.001361.001324.001358.00850011455600
2016-02-011363.001380.001350.001367.00820011167400
2016-01-291360.001363.001328.001363.0055007403400
2016-01-281329.001380.001327.001377.001070014389500
2016-01-271297.001333.001295.001329.001260016641800
2016-01-261270.001292.001270.001277.0075009612400
2016-01-251252.001281.001252.001270.001070013513800
2016-01-221196.001251.001196.001251.00880010827300
2016-01-211222.001240.001194.001194.001920023369800
2016-01-201254.001271.001244.001244.001520019063300
2016-01-191284.001303.001250.001253.001000012717000
2016-01-181277.001350.001273.001292.001190015491300
2016-01-151277.001289.001276.001279.001260016147300
2016-01-141280.001287.001263.001276.001450018489100
2016-01-131288.001288.001271.001286.001730022154400
2016-01-121295.001305.001288.001288.001510019557300
2016-01-081310.001315.001294.001294.002020026270900
2016-01-071323.001347.001312.001315.00870011486900
2016-01-061333.001337.001300.001324.001560020606900
2016-01-051344.001345.001333.001334.0065008705500
2016-01-041338.001372.001330.001336.0070009400200
2015-12-301350.001390.001348.001350.0054007318200
2015-12-291329.001348.001323.001338.001090014555200
2015-12-281319.001335.001319.001328.0042005578000
2015-12-251322.001329.001317.001318.0064008472400
2015-12-241338.001342.001305.001320.00870011541500
2015-12-221342.001342.001323.001328.0063008397900
2015-12-211342.001349.001330.001336.0067008968700
2015-12-181347.001373.001340.001343.0058007839200
2015-12-171348.001350.001334.001347.001120015017100
2015-12-161322.001339.001310.001339.001010013385500
2015-12-151320.001330.001300.001301.00890011692700
2015-12-141310.001317.001306.001317.00910011924000
2015-12-111310.001353.001310.001328.002050027014500
2015-12-101345.001359.001331.001340.001010013550700
2015-12-091371.001371.001344.001345.00990013436600
2015-12-081363.001374.001363.001371.0062008476000
2015-12-071359.001372.001359.001361.00960013087300
2015-12-041361.001361.001347.001356.0062008406300
2015-12-031360.001372.001356.001368.00780010638100
2015-12-021379.001379.001359.001375.0058007957100
2015-12-011358.001372.001358.001370.0061008315400
2015-11-301379.001379.001318.001358.00820011105300
2015-11-271388.001390.001384.001384.0053007354100
2015-11-261390.001397.001381.001388.00770010712000

   ※ 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