[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 
2016-12-02186.00186.00186.00186.002000372000
2016-12-01186.00186.00186.00186.001000186000
2016-11-30186.00186.00185.00185.002000371000
2016-11-29185.00186.00182.00182.004000739000
2016-11-28186.00186.00183.00183.0060001113000
2016-11-25182.00182.00182.00182.002000364000
2016-11-24181.00182.00180.00182.0080001448000
2016-11-22181.00183.00181.00183.002000364000
2016-11-21180.00180.00180.00180.001000180000
2016-11-18180.00183.00178.00183.00110001981000
2016-11-1700
2016-11-16183.00183.00181.00181.00100001812000
2016-11-15182.00182.00182.00182.005000910000
2016-11-1400
2016-11-1100
2016-11-10183.00183.00183.00183.001000183000
2016-11-09183.00183.00182.00182.004000730000
2016-11-08190.00190.00181.00181.00110002081000
2016-11-07181.00181.00181.00181.001000181000
2016-11-04180.00180.00180.00180.001000180000
2016-11-02184.00184.00184.00184.001000184000
2016-11-0100
2016-10-31182.00182.00180.00180.002000362000
2016-10-28182.00182.00182.00182.0060001092000
2016-10-2700
2016-10-26180.00181.00178.00178.0060001081000
2016-10-25181.00181.00177.00177.003000538000
2016-10-2400
2016-10-2100
2016-10-20176.00176.00176.00176.003000528000
2016-10-19179.00180.00179.00180.002000359000
2016-10-1800
2016-10-17178.00178.00178.00178.002000356000
2016-10-1400
2016-10-1300
2016-10-12178.00178.00178.00178.001000178000
2016-10-11177.00177.00176.00176.0060001061000
2016-10-07180.00180.00180.00180.001000180000
2016-10-06180.00180.00180.00180.00100001800000
2016-10-05177.00179.00177.00179.005000889000
2016-10-04176.00177.00176.00177.003000530000
2016-10-03176.00176.00176.00176.001000176000
2016-09-30175.00175.00175.00175.002000350000
2016-09-29175.00175.00175.00175.001000175000
2016-09-28175.00175.00173.00173.0070001223000
2016-09-27173.00173.00173.00173.001000173000
2016-09-2600
2016-09-23170.00170.00170.00170.001000170000
2016-09-2100
2016-09-20171.00171.00170.00170.002000341000
2016-09-1600
2016-09-1500
2016-09-14172.00172.00172.00172.001000172000
2016-09-13173.00173.00173.00173.003000519000
2016-09-1200
2016-09-09172.00172.00172.00172.002000344000
2016-09-08171.00173.00171.00173.002000344000
2016-09-0700
2016-09-06173.00173.00173.00173.00110001903000
2016-09-05171.00171.00171.00171.001000171000
2016-09-0200
2016-09-01170.00170.00170.00170.002000340000
2016-08-31171.00171.00169.00169.005000850000
2016-08-30173.00173.00173.00173.005000865000
2016-08-29172.00172.00172.00172.004000688000
2016-08-26171.00171.00170.00170.003000512000
2016-08-25170.00170.00170.00170.002000340000
2016-08-24170.00170.00170.00170.001000170000
2016-08-23170.00170.00170.00170.001000170000
2016-08-22170.00170.00170.00170.001000170000
2016-08-1900
2016-08-1800
2016-08-17173.00173.00170.00170.003000513000
2016-08-1600
2016-08-15169.00169.00169.00169.003000507000
2016-08-12170.00170.00170.00170.001000170000
2016-08-10171.00171.00171.00171.003000513000
2016-08-09172.00172.00172.00172.001000172000
2016-08-08173.00173.00173.00173.003000519000
2016-08-05172.00172.00172.00172.00110001892000
2016-08-04172.00172.00172.00172.002000344000
2016-08-0300
2016-08-02172.00172.00172.00172.002000344000
2016-08-01173.00173.00173.00173.001000173000
2016-07-29173.00173.00173.00173.001000173000
2016-07-2800
2016-07-27172.00172.00172.00172.005000860000
2016-07-2600
2016-07-25172.00172.00172.00172.004000688000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19171.00171.00171.00171.002000342000
2016-07-15170.00170.00170.00170.001000170000
2016-07-1400
2016-07-13170.00170.00170.00170.001000170000
2016-07-12173.00175.00173.00173.003000521000
2016-07-11173.00173.00169.00169.00110001876000
2016-07-08173.00173.00170.00170.004000687000
2016-07-0700
2016-07-06173.00173.00173.00173.001000173000
2016-07-05173.00173.00173.00173.00120002076000
2016-07-04173.00174.00172.00174.0060001040000
2016-07-01170.00170.00170.00170.001000170000
2016-06-30173.00173.00173.00173.001000173000
2016-06-29172.00173.00172.00173.0060001036000
2016-06-28170.00170.00170.00170.0060001020000
2016-06-27170.00170.00170.00170.001000170000
2016-06-24171.00171.00169.00169.002000340000
2016-06-23170.00170.00170.00170.001000170000
2016-06-22170.00170.00170.00170.002000340000
2016-06-21173.00173.00173.00173.002000346000
2016-06-20169.00172.00169.00172.003000510000
2016-06-1700
2016-06-16169.00169.00169.00169.001000169000
2016-06-15169.00169.00169.00169.003000507000
2016-06-1400
2016-06-13169.00169.00169.00169.001000169000
2016-06-10173.00173.00170.00170.0080001375000
2016-06-09172.00173.00172.00173.0080001377000
2016-06-0800
2016-06-07172.00172.00172.00172.0060001032000
2016-06-06169.00170.00169.00170.00110001862000
2016-06-03172.00172.00169.00169.003000511000
2016-06-02169.00169.00169.00169.001000169000
2016-06-01173.00173.00169.00169.005000856000
2016-05-3100
2016-05-3000
2016-05-27173.00173.00171.00171.0070001209000
2016-05-26173.00173.00173.00173.001000173000
2016-05-2500
2016-05-2400
2016-05-23173.00173.00172.00172.002000345000
2016-05-20173.00173.00173.00173.002000346000
2016-05-19173.00173.00173.00173.002000346000
2016-05-1800
2016-05-17173.00173.00173.00173.002000346000
2016-05-16172.00174.00172.00174.003000519000
2016-05-1300
2016-05-1200
2016-05-11173.00173.00173.00173.001000173000
2016-05-10170.00170.00170.00170.0060001020000
2016-05-09172.00172.00172.00172.001000172000
2016-05-06176.00176.00176.00176.00120002112000
2016-05-0200
2016-04-28176.00176.00176.00176.001000176000
2016-04-27173.00173.00173.00173.0060001038000
2016-04-26173.00173.00173.00173.001000173000
2016-04-25173.00173.00173.00173.001000173000
2016-04-22173.00173.00173.00173.001000173000
2016-04-21172.00172.00172.00172.001000172000
2016-04-2000
2016-04-19171.00172.00171.00172.002000343000
2016-04-18171.00171.00171.00171.004000684000
2016-04-1500
2016-04-1400
2016-04-13171.00171.00171.00171.004000684000
2016-04-12171.00171.00171.00171.001000171000
2016-04-11171.00171.00171.00171.002000342000
2016-04-0800
2016-04-0700
2016-04-06178.00178.00178.00178.0090001602000
2016-04-05168.00172.00168.00172.004000680000
2016-04-0400
2016-04-01169.00169.00168.00168.003000506000
2016-03-31169.00169.00169.00169.002000338000
2016-03-30171.00171.00170.00170.0060001023000
2016-03-29172.00176.00168.00173.00200003445000
2016-03-28190.00192.00187.00187.00180003416000
2016-03-25183.00187.00183.00187.00110002031000
2016-03-24184.00184.00180.00183.005000911000
2016-03-2300
2016-03-22185.00185.00185.00185.004000740000
2016-03-1800
2016-03-17178.00180.00178.00180.002000358000
2016-03-16176.00176.00175.00176.00120002105000
2016-03-15178.00178.00177.00177.0070001241000
2016-03-14178.00180.00178.00179.0090001611000
2016-03-11178.00178.00178.00178.004000712000
2016-03-10176.00176.00176.00176.001000176000
2016-03-09175.00176.00175.00176.0060001052000
2016-03-08176.00176.00176.00176.004000704000
2016-03-07178.00178.00176.00176.00220003906000
2016-03-04178.00178.00177.00178.005000889000
2016-03-03178.00178.00178.00178.002000356000
2016-03-02180.00180.00178.00178.002000358000
2016-03-01177.00178.00177.00178.005000886000
2016-02-29178.00178.00178.00178.002000356000
2016-02-26178.00178.00177.00177.00120002125000
2016-02-25177.00177.00177.00177.002000354000
2016-02-24178.00180.00178.00178.004000715000
2016-02-23178.00178.00178.00178.003000534000
2016-02-22179.00179.00179.00179.002000358000
2016-02-19179.00180.00179.00180.0060001076000
2016-02-18177.00180.00177.00179.004000715000
2016-02-1700
2016-02-16175.00179.00175.00179.003000529000
2016-02-15179.00179.00179.00179.004000716000
2016-02-12185.00185.00180.00180.005000918000
2016-02-10189.00189.00186.00186.003000564000
2016-02-09189.00189.00189.00189.001000189000
2016-02-08191.00191.00191.00191.002000382000
2016-02-05191.00191.00188.00191.00180003432000
2016-02-04190.00191.00190.00191.002000381000
2016-02-03190.00190.00189.00189.002000379000
2016-02-02186.00186.00186.00186.001000186000
2016-02-0100
2016-01-29193.00193.00186.00186.003000569000
2016-01-2800
2016-01-27190.00190.00190.00190.004000760000
2016-01-26195.00195.00190.00190.004000766000
2016-01-25190.00190.00190.00190.001000190000
2016-01-22192.00192.00192.00192.001000192000
2016-01-21188.00188.00187.00187.002000375000
2016-01-20191.00200.00188.00188.0060001144000
2016-01-19191.00191.00191.00191.001000191000
2016-01-18190.00200.00190.00200.003000580000
2016-01-15190.00190.00190.00190.001000190000
2016-01-14192.00192.00192.00192.001000192000
2016-01-13193.00193.00193.00193.003000579000
2016-01-12199.00199.00193.00193.005000980000
2016-01-08193.00194.00193.00194.002000387000
2016-01-07198.00198.00194.00194.004000780000
2016-01-06198.00198.00198.00198.003000594000
2016-01-05196.00196.00196.00196.0080001568000
2016-01-04196.00196.00196.00196.001000196000
2015-12-30194.00194.00194.00194.001000194000
2015-12-29197.00197.00197.00197.002000394000
2015-12-28193.00193.00193.00193.004000772000
2015-12-25195.00195.00195.00195.0080001560000
2015-12-24192.00195.00192.00195.002000387000
2015-12-2200
2015-12-21195.00195.00193.00193.0060001162000
2015-12-18193.00195.00193.00195.003000581000
2015-12-17193.00195.00193.00195.002000388000
2015-12-16193.00193.00193.00193.001000193000
2015-12-1500
2015-12-14193.00193.00192.00192.003000577000
2015-12-11199.00199.00199.00199.00100001990000
2015-12-10191.00194.00191.00194.005000959000
2015-12-09190.00190.00190.00190.003000570000
2015-12-08192.00192.00192.00192.00100001920000
2015-12-07187.00189.00187.00187.004000752000
2015-12-04186.00189.00185.00185.005000933000
2015-12-03184.00185.00184.00185.002000369000
2015-12-02183.00183.00183.00183.001000183000
2015-12-01181.00187.00181.00185.005000925000
2015-11-30180.00180.00180.00180.005000900000
2015-11-27176.00178.00176.00178.004000708000
2015-11-26175.00175.00175.00175.001000175000

   ※ 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