[2209 東証1部] 井村屋グループ 日足 時系列データ

[2209 東証1部] 井村屋グループ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152747.002785.002703.002779.0048300132945200
2017-12-142726.002752.002715.002747.0045800125204700
2017-12-132702.002777.002668.002764.0077700211178000
2017-12-122667.002734.002652.002718.0087100234191500
2017-12-112661.002688.002660.002667.0063200168677400
2017-12-082665.002675.002623.002655.0097100258087000
2017-12-072623.002675.002621.002675.00294600780116500
2017-12-062766.002875.002700.002700.0070500195958100
2017-12-052830.002830.002763.002804.003020084483300
2017-12-042735.002899.002735.002849.0049600140500500
2017-12-012774.002775.002719.002735.002110057972000
2017-11-302795.002795.002710.002751.001760048375200
2017-11-292741.002798.002741.002748.001740048122600
2017-11-282691.002775.002660.002768.0077000207800400
2017-11-272949.002949.002815.002832.0044200127075200
2017-11-242957.002957.002901.002937.001890055301800
2017-11-222906.002958.002850.002941.0039400114428700
2017-11-212920.002979.002905.002956.0053700157225000
2017-11-203170.003360.002830.002920.00274700826440400
2017-11-173050.003100.003000.003100.00212200652336000
2017-11-162400.002597.002362.002597.00222200555151900
2017-11-152145.002157.002097.002097.001210025730500
2017-11-142150.002161.002145.002145.0023004943100
2017-11-132174.002174.002150.002150.00550011888700
2017-11-102180.002184.002160.002174.00730015876300
2017-11-092182.002200.002180.002180.00760016605700
2017-11-082206.002208.002172.002208.001800039539900
2017-11-072198.002198.002172.002172.00560012220700
2017-11-062185.002200.002185.002191.00670014661900
2017-11-022174.002189.002164.002167.00490010638700
2017-11-012175.002175.002156.002163.00480010392000
2017-10-312170.002170.002155.002170.00480010384600
2017-10-302170.002185.002162.002174.00820017800200
2017-10-272200.002200.002141.002167.001440031233100
2017-10-262300.002320.002180.002210.0058300131671600
2017-10-252030.002034.002029.002033.00630012801700
2017-10-242028.002030.002028.002029.0034006898300
2017-10-232023.002030.002022.002028.0032006486100
2017-10-202025.002035.002020.002024.0026005264000
2017-10-192022.002040.002022.002024.0042008531700
2017-10-182025.002029.002021.002021.0033006683800
2017-10-172045.002069.002020.002029.00790016112400
2017-10-162041.002041.002021.002028.00790016059400
2017-10-132030.002040.002030.002037.0031006297800
2017-10-122043.002043.002022.002040.0043008743500
2017-10-112048.002048.002040.002041.0015003065000
2017-10-102050.002055.002024.002048.0046009411900
2017-10-062052.002065.002050.002050.0042008622400
2017-10-052061.002074.002050.002050.00550011325100
2017-10-042071.002075.002061.002061.0019003933000
2017-10-032067.002085.002063.002071.0038007878200
2017-10-022095.002095.002076.002086.0032006656900
2017-09-292060.002075.002060.002072.0044009081600
2017-09-282074.002074.002050.002050.0044009075400
2017-09-272103.002112.002000.002072.001380028684100
2017-09-262115.002160.002115.002135.001430030539200
2017-09-252078.002138.002078.002120.001200025234100
2017-09-222061.002089.002061.002078.00700014478300
2017-09-212065.002075.002057.002073.00670013857600
2017-09-202058.002078.002058.002065.00660013636900
2017-09-192058.002069.002056.002058.00560011544600
2017-09-152056.002070.002056.002057.0045009286200
2017-09-142062.002070.002048.002056.00510010490700
2017-09-132080.002080.002060.002062.0044009096800
2017-09-122084.002086.002079.002080.0028005831300
2017-09-112082.002091.002078.002078.0044009169600
2017-09-082091.002092.002081.002081.0033006892200
2017-09-072089.002091.002080.002080.0027005629500
2017-09-062071.002084.002070.002076.0015003117000
2017-09-052098.002098.002071.002074.0034007087900
2017-09-042098.002098.002085.002085.00500010459500
2017-09-012100.002103.002092.002097.0039008176400
2017-08-312102.002108.002100.002100.0041008619000
2017-08-302116.002122.002104.002110.0026005505300
2017-08-292118.002139.002090.002116.0040008419200
2017-08-282135.002144.002100.002122.0023004858800
2017-08-252119.002143.002098.002137.0034007218800
2017-08-242131.002131.002096.002097.0040008422300
2017-08-232146.002146.002100.002129.00690014574200
2017-08-222135.002149.002112.002146.00500010627200
2017-08-212184.002184.002116.002145.00500010786600
2017-08-182194.002200.002180.002184.00500010951000
2017-08-172230.002230.002191.002200.0023005064000
2017-08-162195.002228.002195.002224.0042009244800
2017-08-152204.002230.002195.002195.00720015932200
2017-08-142250.002257.002165.002195.00900019925800
2017-08-102255.002266.002255.002263.0028006320000
2017-08-092278.002286.002255.002255.00860019470100
2017-08-082271.002275.002262.002263.0037008395400
2017-08-072300.002300.002275.002275.00780017831300
2017-08-042283.002300.002261.002299.00960021942700
2017-08-032261.002280.002261.002277.0034007717400
2017-08-022277.002277.002260.002268.00930021114300
2017-08-012300.002300.002274.002274.00490011229400
2017-07-312299.002299.002273.002294.00720016472300
2017-07-282276.002294.002274.002275.0028006376100
2017-07-272284.002287.002268.002276.0022005006000
2017-07-262289.002290.002268.002288.00460010488200
2017-07-252274.002297.002274.002290.00440010060100
2017-07-242270.002282.002265.002274.0043009771200
2017-07-212281.002282.002262.002270.00570012955800
2017-07-202284.002284.002261.002281.00780017730200
2017-07-192274.002285.002268.002285.00730016611800
2017-07-182270.002289.002257.002257.001210027490200
2017-07-142289.002289.002260.002270.00780017740400
2017-07-132299.002300.002276.002289.00940021507200
2017-07-122300.002300.002283.002295.0042009629300
2017-07-112285.002310.002285.002297.00720016540600
2017-07-102290.002300.002261.002300.00770017589900
2017-07-072258.002283.002250.002273.0037008357400
2017-07-062289.002289.002256.002258.00550012522500
2017-07-052251.002269.002251.002269.00660014898800
2017-07-042291.002293.002260.002260.001540035042500
2017-07-032320.002339.002290.002323.001610037252100
2017-06-302314.002316.002303.002316.00440010151800
2017-06-292299.002320.002295.002315.001190027480100
2017-06-282304.002316.002290.002292.001390031980600
2017-06-272312.002334.002310.002321.001030023874700
2017-06-262301.002329.002301.002312.00620014335000
2017-06-232333.002349.002312.002312.001710039886200
2017-06-222370.002375.002337.002369.001320031101300
2017-06-212350.002373.002337.002365.00580013664600
2017-06-202382.002382.002333.002358.001370032227500
2017-06-192408.002430.002320.002332.001720041050500
2017-06-162435.002448.002370.002388.002010048458600
2017-06-152451.002455.002400.002429.001470035808300
2017-06-142400.002460.002388.002450.002490060444900
2017-06-132341.002398.002331.002386.001290030523000
2017-06-122314.002360.002311.002330.00910021158700
2017-06-092300.002332.002300.002313.001030023848200
2017-06-082272.002410.002272.002336.003180074775100
2017-06-072348.002350.002270.002272.003520080996200
2017-06-062489.002489.002348.002356.003420082197300
2017-06-052470.002513.002461.002472.002400059598300
2017-06-022523.002635.002446.002470.0079800202491600
2017-06-012720.002729.002430.002502.00147000371602900
2017-05-312508.002955.002508.002752.00136600369803300
2017-05-302300.002535.002300.002480.0078600191743800
2017-05-292150.002298.002147.002288.0049000109664300
2017-05-262131.002147.002085.002146.0069800147643900
2017-05-252033.002096.002033.002081.0048800101177300
2017-05-242034.002053.002002.002030.003160064015700
2017-05-232010.002038.002009.002022.002390048261700
2017-05-221985.002097.001985.002032.0065900134026200
2017-05-191944.001970.001931.001969.003920076463100
2017-05-181841.001920.001825.001919.003850072281600
2017-05-171830.001900.001821.001847.002290042294000
2017-05-161812.001825.001810.001816.001030018716900
2017-05-151800.001815.001790.001805.00930016749300
2017-05-121800.001818.001790.001802.001300023410200
2017-05-111762.001780.001762.001767.00600010622400
2017-05-101775.001790.001750.001765.00850015060100
2017-05-091779.001849.001750.001766.002820050541200
2017-05-081650.001680.001640.001659.001100018261700
2017-05-021645.001650.001634.001650.0028004609400
2017-05-011642.001649.001633.001640.0019003113500
2017-04-281650.001650.001642.001642.0010001645300
2017-04-271650.001650.001644.001650.0016002635500
2017-04-261660.001660.001632.001650.0037006102800
2017-04-251658.001658.001641.001657.0045007434800
2017-04-241666.001666.001649.001658.0037006144100
2017-04-211670.001670.001641.001667.0052008605400
2017-04-201650.001650.001625.001648.0028004599900
2017-04-191619.001643.001619.001623.0057009271300
2017-04-181554.001600.001554.001590.0040006353500
2017-04-171540.001589.001540.001550.00750011757800
2017-04-141550.001589.001540.001540.0036005603100
2017-04-131613.001615.001548.001564.00950014910600
2017-04-121681.001681.001613.001613.0053008770800
2017-04-111685.001689.001681.001681.0023003871500
2017-04-101691.001700.001685.001700.0036006087200
2017-04-071700.001719.001690.001699.0045007640000
2017-04-061725.001747.001711.001711.0031005365600
2017-04-051740.001742.001702.001733.0048008295700
2017-04-041700.001748.001680.001706.00680011568600
2017-04-031755.001755.001700.001700.001000017266300
2017-03-311755.001799.001752.001760.0045007951200
2017-03-301770.001794.001757.001762.001100019514700
2017-03-291801.001815.001723.001764.001890033538600
2017-03-281889.001889.001850.001863.001310024501800
2017-03-271878.001892.001863.001889.00960018005100
2017-03-241880.001900.001878.001878.001150021750900
2017-03-231852.001880.001852.001880.00780014533900
2017-03-221878.001880.001855.001880.00760014229600
2017-03-211900.001900.001847.001888.002070038814100
2017-03-171902.001933.001901.001901.001120021366200
2017-03-161900.002100.001845.001921.003630070145700
2017-03-151740.001800.001740.001800.002820049987800
2017-03-141700.001750.001697.001737.002240038551500
2017-03-131680.001700.001680.001699.00700011852300
2017-03-101650.001694.001650.001666.001020017034300
2017-03-091665.001666.001644.001644.00680011264900
2017-03-081656.001659.001642.001653.00800013220800
2017-03-071630.001689.001630.001641.001230020300600
2017-03-061605.001629.001600.001620.00990015955100
2017-03-031548.001600.001547.001600.001150018183000
2017-03-021550.001550.001540.001540.0049007572800
2017-03-011525.001540.001525.001531.0053008109600
2017-02-281511.001524.001505.001520.0040006051600
2017-02-271480.001520.001480.001511.00780011631900
2017-02-241483.001499.001469.001479.00760011297900
2017-02-231470.001498.001470.001483.0035005196300
2017-02-221485.001512.001465.001474.0063009323200
2017-02-211492.001518.001450.001489.001010015026500
2017-02-201502.001523.001495.001495.002040030731300
2017-02-171518.001519.001508.001510.00710010768100
2017-02-161529.001529.001500.001500.0042006360200
2017-02-151515.001529.001515.001529.0052007934600
2017-02-141521.001529.001514.001515.0048007292300
2017-02-131511.001520.001511.001515.0013001969400
2017-02-101505.001511.001501.001510.0023003466800
2017-02-091508.001510.001497.001497.0053007970300
2017-02-081499.001510.001490.001500.0051007641800
2017-02-071484.001494.001482.001494.0038005659500
2017-02-061509.001509.001481.001494.0049007317400
2017-02-031510.001510.001471.001479.00680010159400
2017-02-021505.001511.001500.001500.0062009341000
2017-02-011508.001509.001478.001503.0062009243400
2017-01-311492.001510.001475.001501.001250018677500
2017-01-301470.001480.001470.001480.001420020926300
2017-01-271456.001470.001456.001469.00750010977500
2017-01-261451.001470.001451.001457.0058008489400
2017-01-251446.001469.001446.001463.0067009752800
2017-01-241468.001480.001445.001445.0023003364500
2017-01-231433.001492.001433.001467.00720010499500
2017-01-201415.001433.001411.001433.0050007103200
2017-01-191410.001417.001410.001417.0011001551900
2017-01-181420.001420.001410.001410.0048006789300
2017-01-171420.001421.001417.001419.0030004259300
2017-01-161411.001420.001410.001417.0051007204700
2017-01-131407.001411.001404.001411.0048006759700
2017-01-121409.001409.001404.001405.0031004360400
2017-01-111408.001409.001406.001409.0020002816800
2017-01-101407.001409.001397.001405.001130015859400
2017-01-061406.001406.001401.001406.0015002106400
2017-01-051406.001408.001400.001400.0033004634000
2017-01-041409.001409.001403.001403.0025003516400
2016-12-301400.001410.001399.001405.0071009979700
2016-12-291403.001403.001399.001399.0011001541700
2016-12-281402.001402.001399.001400.009001260200
2016-12-271398.001402.001398.001401.0015002099300
2016-12-261402.001403.001397.001397.0029004061600
2016-12-221397.001404.001397.001402.0034004769000
2016-12-211400.001401.001397.001397.0033004617700
2016-12-201400.001401.001400.001401.0021002940100
2016-12-191403.001403.001403.001403.0016002244800
2016-12-161402.001403.001396.001403.0014001962700
2016-12-151402.001402.001400.001400.0039005467000
2016-12-141395.001402.001395.001402.0015002094300
2016-12-131391.001403.001388.001395.0021002929200

   ※ 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