[2218 札証] 日糧製パン 日足 時系列データ

[2218 札証] 日糧製パン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182130.002130.002087.002095.005001055000
2017-12-152080.002130.002080.002130.00300629000
2017-12-142087.002100.002085.002100.00300627200
2017-12-132087.002087.002087.002087.00400834800
2017-12-122086.002086.002086.002086.00300625800
2017-12-112086.002086.002086.002086.00100208600
2017-12-082099.002099.002090.002090.0011002308000
2017-12-0700
2017-12-062100.002100.002100.002100.00200420000
2017-12-052140.002140.002100.002100.0010002136000
2017-12-0400
2017-12-012100.002140.002080.002140.0046009667500
2017-11-302112.002112.002112.002112.00200422400
2017-11-292120.002120.002120.002120.00200424000
2017-11-282120.002120.002120.002120.00100212000
2017-11-272137.002137.002137.002137.00400854800
2017-11-242096.002139.002096.002139.00300633100
2017-11-2200
2017-11-2100
2017-11-202140.002140.002140.002140.00100214000
2017-11-1700
2017-11-162100.002100.002095.002095.00200419500
2017-11-152110.002110.002110.002110.00100211000
2017-11-142110.002110.002110.002110.00100211000
2017-11-132105.002110.002105.002110.007001474000
2017-11-102115.002115.002115.002115.00200423000
2017-11-092112.002115.002112.002115.00300634200
2017-11-082155.002155.002120.002120.00200427500
2017-11-072156.002156.002156.002156.00100215600
2017-11-062150.002150.002125.002150.0013002790000
2017-11-022150.002150.002150.002150.00200430000
2017-11-0100
2017-10-3100
2017-10-302155.002155.002155.002155.00200431000
2017-10-272155.002155.002155.002155.005001077500
2017-10-2600
2017-10-2500
2017-10-242155.002155.002155.002155.00100215500
2017-10-2300
2017-10-202130.002170.002130.002170.00300643000
2017-10-192170.002170.002170.002170.00200434000
2017-10-1800
2017-10-1700
2017-10-162170.002170.002170.002170.005001085000
2017-10-132121.002121.002121.002121.00100212100
2017-10-122095.002145.002095.002145.00200424000
2017-10-112095.002095.002095.002095.00200419000
2017-10-102095.002095.002095.002095.00400838000
2017-10-062130.002130.002130.002130.00100213000
2017-10-052130.002130.002130.002130.0010002130000
2017-10-042120.002140.002100.002130.0013002739000
2017-10-0300
2017-10-022170.002170.002170.002170.00100217000
2017-09-292170.002170.002170.002170.00100217000
2017-09-2800
2017-09-272121.002121.002120.002120.006001272200
2017-09-2600
2017-09-25218.00218.00210.00212.003000640000
2017-09-22212.00212.00212.00212.001000212000
2017-09-21213.00213.00212.00212.002000425000
2017-09-2000
2017-09-19212.00212.00212.00212.002000424000
2017-09-1500
2017-09-14213.00213.00213.00213.004000852000
2017-09-1300
2017-09-12216.00216.00213.00213.0090001926000
2017-09-11216.00217.00216.00216.004000865000
2017-09-0800
2017-09-0700
2017-09-06216.00216.00216.00216.0050001080000
2017-09-05218.00218.00217.00217.00110002397000
2017-09-04219.00219.00218.00218.0060001312000
2017-09-01220.00220.00219.00219.00100002195000
2017-08-3100
2017-08-30220.00220.00220.00220.001000220000
2017-08-2900
2017-08-28220.00220.00220.00220.004000880000
2017-08-25220.00220.00220.00220.002000440000
2017-08-24220.00220.00220.00220.002000440000
2017-08-2300
2017-08-22220.00220.00220.00220.001000220000
2017-08-21221.00221.00220.00220.002000441000
2017-08-18225.00225.00225.00225.002000450000
2017-08-17219.00219.00219.00219.001000219000
2017-08-1600
2017-08-1500
2017-08-14219.00219.00219.00219.001000219000
2017-08-10224.00224.00219.00219.002000443000
2017-08-09237.00237.00219.00225.00120002654000
2017-08-08237.00237.00237.00237.00300007110000
2017-08-07223.00233.00223.00233.0080001811000
2017-08-0400
2017-08-0300
2017-08-02217.00217.00217.00217.004000868000
2017-08-0100
2017-07-31221.00221.00217.00217.002000438000
2017-07-28222.00222.00220.00220.00130002882000
2017-07-27220.00220.00219.00219.003000658000
2017-07-26217.00218.00217.00218.002000435000
2017-07-25218.00218.00217.00217.002000435000
2017-07-24222.00222.00221.00221.003000665000
2017-07-2100
2017-07-20221.00221.00221.00221.001000221000
2017-07-19221.00221.00221.00221.001000221000
2017-07-18221.00221.00221.00221.001000221000
2017-07-1400
2017-07-13221.00222.00221.00222.002000443000
2017-07-12221.00221.00221.00221.001000221000
2017-07-11223.00223.00223.00223.003000669000
2017-07-10223.00223.00223.00223.001000223000
2017-07-07227.00227.00227.00227.001000227000
2017-07-06227.00227.00227.00227.0090002043000
2017-07-05226.00227.00226.00226.004000906000
2017-07-04224.00224.00224.00224.002000448000
2017-07-0300
2017-06-30230.00230.00224.00224.0050001130000
2017-06-2900
2017-06-28230.00230.00230.00230.004000920000
2017-06-27231.00231.00231.00231.002000462000
2017-06-26230.00230.00224.00224.0080001814000
2017-06-23226.00230.00226.00230.002000456000
2017-06-22225.00225.00225.00225.002000450000
2017-06-21229.00229.00229.00229.001000229000
2017-06-2000
2017-06-19224.00226.00224.00226.003000676000
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-12230.00230.00230.00230.0090002070000
2017-06-09222.00222.00222.00222.002000444000
2017-06-08220.00220.00220.00220.002000440000
2017-06-07220.00220.00216.00216.0050001088000
2017-06-06224.00224.00221.00221.00160003572000
2017-06-05218.00221.00216.00216.0090001978000
2017-06-02213.00213.00213.00213.003000639000
2017-06-0100
2017-05-31213.00213.00213.00213.001000213000
2017-05-30210.00210.00210.00210.0050001050000
2017-05-29218.00218.00212.00215.0090001941000
2017-05-26209.00209.00207.00208.0060001250000
2017-05-2500
2017-05-24206.00206.00206.00206.002000412000
2017-05-23204.00204.00204.00204.002000408000
2017-05-2200
2017-05-19203.00203.00203.00203.001000203000
2017-05-18202.00202.00202.00202.002000404000
2017-05-1700
2017-05-16204.00204.00204.00204.001000204000
2017-05-15205.00205.00205.00205.002000410000
2017-05-1200
2017-05-11202.00202.00201.00201.0050001009000
2017-05-1000
2017-05-0900
2017-05-08205.00206.00205.00206.00130002669000
2017-05-02205.00205.00205.00205.001000205000
2017-05-01202.00203.00202.00203.003000608000
2017-04-28201.00201.00201.00201.001000201000
2017-04-27199.00201.00199.00201.00110002194000
2017-04-26193.00199.00193.00199.005000982000
2017-04-25191.00191.00191.00191.002000382000
2017-04-24191.00191.00191.00191.004000764000
2017-04-21193.00194.00193.00194.003000580000
2017-04-2000
2017-04-19192.00192.00192.00192.002000384000
2017-04-1800
2017-04-17193.00193.00193.00193.004000772000
2017-04-14188.00188.00188.00188.001000188000
2017-04-13190.00190.00188.00188.004000756000
2017-04-12196.00196.00190.00191.00170003243000
2017-04-1100
2017-04-1000
2017-04-07200.00200.00195.00198.0080001577000
2017-04-06202.00202.00191.00200.00120002358000
2017-04-05229.00229.00204.00206.00260005801000
2017-04-04194.00244.00194.00221.005500011873000
2017-04-03194.00194.00194.00194.001000194000
2017-03-3100
2017-03-30197.00197.00193.00193.004000780000
2017-03-29196.00196.00192.00196.00170003305000
2017-03-28206.00206.00205.00206.00150003087000
2017-03-27209.00209.00200.00205.00180003698000
2017-03-24210.00210.00210.00210.004000840000
2017-03-23210.00210.00208.00208.002000418000
2017-03-22210.00210.00210.00210.004000840000
2017-03-21208.00208.00206.00208.004000830000
2017-03-17206.00206.00206.00206.001000206000
2017-03-16206.00206.00206.00206.002000412000
2017-03-15205.00209.00205.00209.003000623000
2017-03-14210.00210.00209.00209.003000629000
2017-03-13210.00210.00205.00205.003000620000
2017-03-10208.00208.00208.00208.001000208000
2017-03-09210.00210.00210.00210.001000210000
2017-03-08207.00207.00207.00207.001000207000
2017-03-07210.00210.00210.00210.004000840000
2017-03-06211.00211.00210.00210.00100002109000
2017-03-03204.00211.00203.00211.0090001865000
2017-03-02200.00200.00200.00200.002000400000
2017-03-01200.00202.00199.00200.00100002005000
2017-02-28201.00201.00201.00201.003000603000
2017-02-27198.00198.00198.00198.003000594000
2017-02-24197.00199.00197.00198.004000792000
2017-02-23196.00196.00196.00196.001000196000
2017-02-22199.00199.00195.00195.003000590000
2017-02-21195.00195.00195.00195.0060001170000
2017-02-20196.00197.00196.00197.002000393000
2017-02-17198.00198.00198.00198.001000198000
2017-02-16198.00198.00198.00198.001000198000
2017-02-15198.00198.00198.00198.001000198000
2017-02-14198.00198.00196.00196.004000790000
2017-02-13196.00196.00196.00196.002000392000
2017-02-10197.00197.00197.00197.002000394000
2017-02-09197.00197.00197.00197.002000394000
2017-02-0800
2017-02-07200.00200.00200.00200.0090001800000
2017-02-06199.00199.00198.00198.003000595000
2017-02-03199.00199.00197.00197.002000396000
2017-02-02199.00199.00199.00199.001000199000
2017-02-01193.00199.00193.00199.005000981000
2017-01-31197.00197.00197.00197.001000197000
2017-01-30194.00194.00194.00194.001000194000
2017-01-27196.00196.00196.00196.005000980000
2017-01-26196.00196.00196.00196.001000196000
2017-01-25195.00195.00194.00195.0080001555000
2017-01-24195.00195.00195.00195.002000390000
2017-01-23194.00196.00194.00196.002000390000
2017-01-20194.00194.00194.00194.002000388000
2017-01-19194.00194.00194.00194.003000582000
2017-01-18193.00193.00193.00193.001000193000
2017-01-17193.00197.00192.00197.003000582000
2017-01-16191.00194.00191.00194.003000579000
2017-01-1300
2017-01-1200
2017-01-11193.00193.00191.00191.002000384000
2017-01-10193.00193.00193.00193.005000965000
2017-01-06191.00191.00190.00190.00130002482000
2017-01-05189.00192.00189.00192.0080001520000
2017-01-04189.00189.00188.00188.0070001318000
2016-12-3000
2016-12-29188.00188.00188.00188.001000188000
2016-12-28188.00188.00188.00188.001000188000
2016-12-27188.00188.00187.00188.00110002062000
2016-12-26187.00187.00187.00187.002000374000
2016-12-22188.00188.00188.00188.001000188000
2016-12-21189.00189.00186.00186.0090001677000
2016-12-20186.00189.00186.00186.004000747000
2016-12-19186.00186.00186.00186.0070001302000
2016-12-16188.00188.00186.00186.0090001681000
2016-12-1500
2016-12-14189.00189.00188.00188.002000377000

   ※ 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