[2209 東証2部] 井村屋グループ 日足 時系列データ

[2209 東証2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 
2016-12-091402.001402.001386.001386.0017002375600
2016-12-081400.001401.001380.001385.00830011578200
2016-12-071403.001404.001398.001399.0038005321800
2016-12-061400.001405.001396.001405.0011001539000
2016-12-051405.001407.001400.001400.00770010821000
2016-12-021407.001407.001396.001405.0048006744400
2016-12-011400.001405.001400.001405.0033004626800
2016-11-301401.001401.001396.001400.0015002098200
2016-11-291405.001405.001400.001400.00600842100
2016-11-281408.001408.001393.001396.0038005321800
2016-11-251403.001408.001400.001408.0046006463500
2016-11-241401.001401.001400.001400.0020002800200
2016-11-221400.001402.001394.001400.0014001960200
2016-11-211400.001403.001392.001400.0029004060700
2016-11-181400.001400.001391.001395.0034004744000
2016-11-171400.001400.001392.001400.0021002937500
2016-11-161414.001414.001396.001400.0035004919700
2016-11-151395.001412.001395.001411.001320018523100
2016-11-141400.001400.001388.001394.0017002374500
2016-11-111399.001399.001385.001385.0023003194600
2016-11-101402.001404.001390.001390.0020002795000
2016-11-091404.001405.001385.001385.0034004762900
2016-11-081404.001405.001390.001402.0027003776500
2016-11-071390.001401.001390.001396.00820011457200
2016-11-041386.001410.001386.001388.0043005995500
2016-11-021391.001391.001370.001385.0043005936600
2016-11-011365.001449.001365.001391.002200030553600
2016-10-311356.001360.001356.001356.0016002171600
2016-10-281356.001370.001356.001360.0022002999100
2016-10-271368.001368.001357.001357.0023003134200
2016-10-261361.001369.001355.001369.0031004215700
2016-10-251370.001375.001366.001367.0048006582900
2016-10-241370.001370.001366.001366.0053007258800
2016-10-211360.001370.001360.001368.0046006283300
2016-10-201355.001360.001355.001360.00600815500
2016-10-191351.001359.001351.001359.00200271000
2016-10-181347.001351.001346.001351.0026003507000
2016-10-171349.001364.001349.001364.0055007439800
2016-10-141339.001350.001339.001349.0016002150500
2016-10-131341.001350.001341.001341.0017002292300
2016-10-121337.001350.001337.001350.008001072300
2016-10-111351.001354.001335.001354.0030004027100
2016-10-071333.001351.001333.001351.0025003337500
2016-10-061350.001360.001338.001338.0019002559700
2016-10-051345.001363.001330.001360.0024003238000
2016-10-041351.001370.001330.001340.0016002152300
2016-10-031341.001352.001329.001351.0034004571400
2016-09-301335.001352.001322.001351.0016002141400
2016-09-291330.001353.001326.001341.0033004410900
2016-09-281330.001379.001311.001355.0031004156200
2016-09-27703.00703.00698.00701.0060004200000
2016-09-26700.00705.00699.00700.001500010501000
2016-09-23699.00699.00699.00699.0090006291000
2016-09-21699.00699.00699.00699.0030002097000
2016-09-20690.00691.00685.00687.0060004133000
2016-09-16680.00690.00680.00689.0060004110000
2016-09-15685.00691.00685.00689.0080005505000
2016-09-14691.00691.00685.00685.0030002061000
2016-09-13694.00694.00689.00693.0060004156000
2016-09-12685.00692.00681.00692.0070004803000
2016-09-09685.00685.00682.00682.0030002050000
2016-09-08695.00695.00687.00695.0050003464000
2016-09-07695.00695.00695.00695.0020001390000
2016-09-06684.00696.00681.00696.00100006860000
2016-09-05670.00670.00668.00668.0030002008000
2016-09-02680.00680.00676.00676.0050003396000
2016-09-01680.00685.00680.00684.0030002049000
2016-08-31675.00679.00675.00679.0030002033000
2016-08-30680.00680.00680.00680.001000680000
2016-08-29676.00676.00676.00676.001000676000
2016-08-26687.00687.00681.00681.0030002050000
2016-08-25680.00681.00679.00680.0090006121000
2016-08-2400
2016-08-23670.00671.00670.00671.0020001341000
2016-08-22673.00673.00667.00667.0030002010000
2016-08-1900
2016-08-18681.00681.00681.00681.001000681000
2016-08-1700
2016-08-16681.00689.00681.00683.0040002742000
2016-08-15690.00691.00681.00690.00100006893000
2016-08-12680.00690.00680.00690.0020001370000
2016-08-10682.00682.00682.00682.001000682000
2016-08-09681.00681.00681.00681.0020001362000
2016-08-08682.00683.00681.00681.0040002728000
2016-08-05685.00690.00681.00690.0050003423000
2016-08-04694.00694.00686.00686.0030002073000
2016-08-03689.00689.00685.00685.0040002746000
2016-08-02686.00686.00685.00685.0020001371000
2016-08-01685.00686.00685.00686.0020001371000
2016-07-2900
2016-07-28681.00695.00681.00685.0080005483000
2016-07-27690.00690.00689.00689.0020001379000
2016-07-26696.00696.00696.00696.001000696000
2016-07-25696.00697.00687.00696.0080005542000
2016-07-22688.00696.00688.00696.0030002079000
2016-07-21690.00694.00690.00694.0070004838000
2016-07-20685.00690.00685.00690.0050003442000
2016-07-19688.00690.00683.00685.0080005486000
2016-07-15685.00688.00685.00688.002000013706000
2016-07-14688.00688.00684.00685.0070004808000
2016-07-13688.00688.00685.00685.0070004807000
2016-07-12686.00688.00680.00681.00130008899000
2016-07-11673.00678.00670.00678.0080005371000
2016-07-08678.00678.00678.00678.0020001356000
2016-07-07680.00681.00671.00678.0060004061000
2016-07-06678.00683.00673.00673.0060004064000
2016-07-05684.00684.00662.00668.001500010129000
2016-07-04674.00682.00673.00682.0090006102000
2016-07-01675.00690.00675.00684.001800012300000
2016-06-30663.00671.00663.00671.0070004669000
2016-06-29661.00663.00661.00663.0050003309000
2016-06-28654.00660.00654.00660.0040002624000
2016-06-27651.00651.00651.00651.0020001302000
2016-06-24657.00664.00651.00651.00120007948000
2016-06-23652.00654.00647.00654.0060003909000
2016-06-22660.00660.00650.00650.00110007183000
2016-06-21664.00664.00656.00656.0030001976000
2016-06-20660.00664.00655.00655.0060003950000
2016-06-17660.00664.00660.00660.0080005296000
2016-06-16659.00659.00654.00654.0020001313000
2016-06-15660.00663.00653.00659.00130008572000
2016-06-14655.00662.00655.00660.0040002632000
2016-06-13656.00662.00656.00660.0070004620000
2016-06-10656.00656.00656.00656.0020001312000
2016-06-09659.00660.00656.00656.0060003952000
2016-06-08659.00659.00659.00659.0030001977000
2016-06-0700
2016-06-06655.00655.00654.00654.0020001309000
2016-06-03655.00655.00655.00655.001000655000
2016-06-02655.00658.00654.00654.0050003277000
2016-06-01660.00660.00653.00655.0040002622000
2016-05-31659.00659.00659.00659.001000659000
2016-05-30652.00658.00652.00658.0090005901000
2016-05-27658.00658.00658.00658.001000658000
2016-05-26652.00652.00652.00652.001000652000
2016-05-25660.00660.00659.00659.0060003959000
2016-05-24653.00657.00650.00650.0050003266000
2016-05-23655.00659.00653.00653.0040002625000
2016-05-20652.00653.00652.00653.0030001958000
2016-05-19659.00659.00659.00659.001000659000
2016-05-18658.00660.00651.00659.0080005259000
2016-05-17657.00658.00657.00658.0040002631000
2016-05-16651.00655.00651.00655.0080005235000
2016-05-13649.00649.00648.00648.0020001297000
2016-05-1200
2016-05-11649.00655.00649.00650.0030001954000
2016-05-10654.00655.00649.00649.0060003916000
2016-05-09653.00653.00653.00653.001000653000
2016-05-06656.00656.00656.00656.001000656000
2016-05-02642.00650.00642.00648.0040002589000
2016-04-28650.00650.00645.00650.0030001945000
2016-04-27650.00650.00642.00644.0090005810000
2016-04-26655.00655.00655.00655.001000655000
2016-04-25661.00661.00651.00651.0050003275000
2016-04-22660.00662.00660.00661.00100006611000
2016-04-21651.00663.00651.00660.002000013190000
2016-04-20656.00656.00650.00650.0070004577000
2016-04-19650.00659.00646.00646.002200014299000
2016-04-1800
2016-04-15637.00637.00637.00637.0070004459000
2016-04-14637.00637.00637.00637.0020001274000
2016-04-13631.00637.00631.00637.0030001904000
2016-04-12631.00635.00630.00630.0050003157000
2016-04-11631.00631.00631.00631.001000631000
2016-04-08631.00631.00631.00631.0020001262000
2016-04-07632.00632.00632.00632.001000632000
2016-04-06640.00640.00632.00632.0050003192000
2016-04-05635.00637.00632.00637.0060003809000
2016-04-04637.00637.00637.00637.0020001274000
2016-04-01639.00639.00639.00639.0030001917000
2016-03-31644.00644.00644.00644.001000644000
2016-03-30649.00649.00639.00639.0030001927000
2016-03-29630.00650.00630.00650.001600010172000
2016-03-28661.00670.00660.00670.001800011941000
2016-03-25660.00663.00660.00663.00100006615000
2016-03-24658.00660.00658.00660.0050003295000
2016-03-23658.00658.00657.00657.0080005260000
2016-03-22659.00659.00656.00657.0050003289000
2016-03-18655.00659.00655.00655.0040002628000
2016-03-17656.00656.00655.00655.0050003277000
2016-03-16655.00655.00652.00655.0040002615000
2016-03-15653.00660.00651.00659.00140009168000
2016-03-14648.00651.00648.00651.0020001299000
2016-03-11643.00643.00640.00642.002000012818000
2016-03-10649.00650.00649.00650.0030001949000
2016-03-09650.00650.00644.00645.0040002589000
2016-03-08645.00650.00643.00650.00130008408000
2016-03-07648.00649.00644.00648.00110007123000
2016-03-04643.00646.00643.00646.0050003222000
2016-03-03643.00643.00643.00643.0020001286000
2016-03-02645.00645.00643.00643.0050003217000
2016-03-01643.00643.00643.00643.0020001286000
2016-02-29643.00643.00642.00642.0020001285000
2016-02-26642.00643.00642.00643.0050003214000
2016-02-25643.00643.00642.00642.0070004500000
2016-02-24638.00638.00638.00638.001000638000
2016-02-23638.00642.00638.00642.0030001918000
2016-02-22644.00644.00639.00639.0030001922000
2016-02-19640.00643.00639.00640.0060003844000
2016-02-18643.00643.00643.00643.0030001929000
2016-02-17642.00642.00638.00638.0080005124000
2016-02-16641.00644.00641.00644.0060003858000
2016-02-15641.00641.00638.00638.00140008957000
2016-02-12643.00643.00640.00641.0080005129000
2016-02-10642.00645.00642.00644.0040002575000
2016-02-09642.00642.00642.00642.0020001284000
2016-02-0800
2016-02-05645.00645.00642.00642.0050003222000
2016-02-0400
2016-02-03644.00645.00641.00645.0070004503000
2016-02-02644.00644.00644.00644.001000644000
2016-02-0100
2016-01-29641.00641.00641.00641.0020001282000
2016-01-28641.00641.00640.00640.0020001281000
2016-01-27645.00645.00640.00640.0060003860000
2016-01-26645.00645.00643.00643.0020001288000
2016-01-25643.00645.00643.00645.0060003866000
2016-01-22644.00644.00642.00643.0050003216000
2016-01-21639.00640.00639.00640.0030001919000
2016-01-20644.00644.00641.00641.0030001928000
2016-01-19645.00645.00644.00644.0030001934000
2016-01-18645.00645.00643.00645.0040002578000
2016-01-15642.00647.00642.00647.0070004519000
2016-01-14642.00642.00640.00640.0060003847000
2016-01-13648.00648.00642.00642.0040002580000
2016-01-12650.00650.00642.00642.0050003241000
2016-01-08645.00647.00640.00641.00100006421000
2016-01-07641.00641.00640.00640.0060003844000
2016-01-06642.00651.00642.00651.0030001935000
2016-01-05650.00650.00643.00643.0050003230000
2016-01-04652.00652.00652.00652.001000652000
2015-12-30647.00647.00646.00646.0020001293000
2015-12-29645.00654.00645.00654.0060003894000
2015-12-28648.00648.00645.00645.0030001941000
2015-12-25646.00656.00646.00646.0090005869000
2015-12-24646.00646.00646.00646.001000646000
2015-12-22645.00650.00645.00650.0020001295000
2015-12-21645.00645.00645.00645.001000645000
2015-12-18649.00650.00649.00650.0020001299000
2015-12-1700
2015-12-16657.00657.00649.00649.0040002605000
2015-12-15650.00657.00650.00657.0080005218000
2015-12-14650.00650.00650.00650.0020001300000
2015-12-11655.00655.00646.00651.0070004555000
2015-12-10650.00650.00650.00650.0030001950000
2015-12-09652.00652.00646.00646.0030001950000
2015-12-08646.00646.00646.00646.001000646000
2015-12-07648.00660.00646.00647.001700011114000
2015-12-0400
2015-12-03650.00650.00645.00645.0020001295000

   ※ 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