[2222 東証1部] 寿スピリッツ 日足 時系列データ

[2222 東証1部] 寿スピリッツ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022557.002572.002475.002513.00159700402948000
2016-12-012630.002630.002532.002557.00146200376249000
2016-11-302582.002639.002567.002632.00110600288904300
2016-11-292628.002644.002575.002589.00127200330312600
2016-11-282616.002664.002610.002627.0099600261961000
2016-11-252670.002681.002626.002642.00105700279536400
2016-11-242700.002700.002654.002664.00102800274202900
2016-11-222700.002714.002675.002691.0082900223389100
2016-11-212688.002742.002672.002727.00112300305513700
2016-11-182700.002708.002640.002674.00142100379435100
2016-11-172624.002707.002624.002668.00128900343889200
2016-11-162618.002674.002590.002606.00203100531389600
2016-11-152652.002696.002582.002643.00171200451280000
2016-11-142665.002745.002620.002687.00162100432135600
2016-11-112879.002886.002631.002662.00294200798874700
2016-11-102891.002891.002760.002858.00180000511680000
2016-11-092812.002863.002604.002691.00232000632840200
2016-11-082934.002998.002767.002803.003895001119247700
2016-11-072900.002944.002813.002934.003603001041714500
2016-11-042599.002788.002555.002768.00339600921105000
2016-11-022645.002649.002503.002603.00274100709676400
2016-11-012500.002559.002488.002559.00122000309561400
2016-10-312471.002509.002457.002478.0070600174876600
2016-10-282539.002553.002470.002484.0087000217157200
2016-10-272520.002562.002500.002513.00115400292212900
2016-10-262479.002521.002470.002517.0079700199977000
2016-10-252458.002485.002448.002479.0074300183362000
2016-10-242417.002484.002417.002457.0082300202651700
2016-10-212500.002502.002385.002416.00155700378441600
2016-10-202526.002537.002486.002494.0088700222088500
2016-10-192460.002542.002445.002526.00116800293560300
2016-10-182450.002465.002430.002460.0071200174338300
2016-10-172462.002473.002415.002423.0099400241615700
2016-10-142510.002547.002472.002489.00127200317618500
2016-10-132456.002546.002446.002538.00197500494060700
2016-10-122416.002440.002405.002422.00118600287556400
2016-10-112400.002440.002394.002422.0098900239035300
2016-10-072463.002465.002373.002396.00145500350404700
2016-10-062463.002499.002424.002478.0094100232227100
2016-10-052481.002482.002427.002442.00152600373556200
2016-10-042535.002551.002455.002504.00195600491025200
2016-10-032601.002609.002534.002554.00128700330185300
2016-09-302564.002599.002531.002580.00171400441616700
2016-09-292569.002580.002490.002523.00180400455737100
2016-09-282465.002583.002442.002569.00168100423996900
2016-09-272400.002459.002380.002448.00122300297380900
2016-09-262405.002425.002383.002412.0089300215174200
2016-09-232347.002418.002317.002411.00136400325425700
2016-09-212301.002333.002282.002326.0099700230548500
2016-09-202321.002365.002303.002307.00125500291703300
2016-09-162285.002409.002273.002356.00207600488928300
2016-09-152267.002292.002238.002268.00148800337366100
2016-09-142336.002355.002239.002256.00211200485435900
2016-09-132300.002369.002268.002329.00178500413866400
2016-09-122200.002274.002175.002223.0086200192227100
2016-09-092312.002312.002234.002237.00158900359256600
2016-09-082371.002383.002306.002325.00140200327799300
2016-09-072336.002480.002309.002362.00320700766743700
2016-09-062195.002370.002194.002336.00231800534459300
2016-09-052150.002181.002081.002173.00146200314028700
2016-09-022156.002211.002115.002123.00147400315784200
2016-09-012151.002197.002150.002197.0068400148821800
2016-08-312156.002157.002080.002149.00112900239440700
2016-08-302159.002185.002105.002114.00180600384649700
2016-08-292233.002279.002174.002194.0075300166354300
2016-08-262251.002291.002222.002234.0064900145702100
2016-08-252285.002323.002240.002253.0096100218389000
2016-08-242357.002369.002260.002306.00100200231059200
2016-08-232331.002404.002305.002357.00114600270325100
2016-08-222297.002376.002280.002362.00143400334048900
2016-08-192310.002324.002174.002246.00241600541640500
2016-08-182370.002424.002300.002311.00104100243099300
2016-08-172420.002462.002370.002379.00102700246212700
2016-08-162550.002550.002430.002438.00108400267731600
2016-08-152597.002671.002547.002558.00138600360659000
2016-08-122545.002647.002514.002588.00193400501019700
2016-08-102430.002570.002418.002545.00142300356504400
2016-08-092438.002515.002378.002509.00194800483275100
2016-08-082530.002549.002390.002421.00159400392325300
2016-08-052499.002541.002367.002453.00382500929083200
2016-08-042702.002702.002465.002520.003976001011752600
2016-08-032803.002825.002700.002720.00273700752850100
2016-08-022895.002996.002758.002800.005527001584604800
2016-08-013115.003270.003065.003205.00134200428368000
2016-07-293075.003120.003010.003115.0069400213328500
2016-07-283040.003085.003005.003075.0080600245324500
2016-07-273180.003185.003060.003075.0095600297299000
2016-07-263135.003210.003135.003170.0067800215109500
2016-07-253190.003225.003120.003130.00104900331496500
2016-07-223280.003360.003175.003200.00112000361765000
2016-07-213340.003340.003225.003305.00137000450633500
2016-07-203215.003395.003200.003375.00160300533086000
2016-07-193095.003255.003095.003225.00205600657322500
2016-07-153355.003375.003105.003155.00302700965257500
2016-07-143240.003405.003240.003355.00137200458067500
2016-07-133300.003305.003180.003270.00181000588725000
2016-07-123405.003405.003200.003245.00264900864194500
2016-07-113415.003440.003305.003365.00127800430846500
2016-07-083465.003465.003355.003360.00112100379590500
2016-07-073560.003570.003410.003435.00155000538248000
2016-07-063400.003525.003330.003515.00167500574828000
2016-07-053510.003525.003420.003435.00124200429877000
2016-07-043570.003625.003480.003495.00205900728260000
2016-07-013415.003545.003410.003515.00180700630244500
2016-06-303420.003485.003365.003390.00221700756526500
2016-06-293220.003385.003160.003360.00292900964208000
2016-06-283020.003180.003015.003110.00135300420655500
2016-06-272941.003160.002906.003120.00174800535399100
2016-06-243250.003250.002850.002941.00281600849022100
2016-06-233190.003200.003075.003155.00169200529514000
2016-06-223240.003365.003125.003190.00292700949123500
2016-06-213195.003240.003105.003195.00237200757329000
2016-06-203070.003180.003055.003145.00216600679028500
2016-06-173020.003135.002972.002972.00203300618400500
2016-06-163030.003050.002946.002974.00123900369929500
2016-06-152981.003105.002967.003060.00109000331155200
2016-06-143035.003090.002963.003045.00120800365145300
2016-06-133110.003185.003085.003095.00117900367782500
2016-06-103290.003290.003150.003190.00177800572212500
2016-06-093160.003250.003160.003230.00191300613008500
2016-06-083045.003140.003030.003135.00173700538082000
2016-06-072985.003035.002959.003020.00131200394622400
2016-06-062910.002974.002904.002968.0099100291775600
2016-06-032880.002949.002880.002949.00133200389603400
2016-06-022900.002970.002833.002882.00234400674559000
2016-06-012848.002951.002848.002917.00210100613002300
2016-05-312866.002919.002827.002867.005088001460847000
2016-05-302781.002870.002779.002844.00146400414308700
2016-05-272719.002839.002708.002808.00250700700799600
2016-05-262635.002714.002614.002691.00111000296314300
2016-05-252672.002684.002635.002641.0067300178789500
2016-05-242645.002677.002634.002659.0091800243638200
2016-05-232709.002712.002600.002645.00111000293946600
2016-05-202739.002777.002680.002696.00129100350944400
2016-05-192630.002717.002620.002704.00127300341651800
2016-05-182614.002670.002581.002633.00113100297224500
2016-05-172610.002662.002580.002619.00144500379641400
2016-05-162653.002717.002594.002603.00191000505710400
2016-05-132480.002742.002440.002654.005853001528626900
2016-05-122299.002360.002288.002360.00100300233355100
2016-05-112300.002315.002243.002278.0087500199104900
2016-05-102299.002366.002292.002310.00157300366067100
2016-05-092230.002289.002216.002285.00120800273539500
2016-05-062128.002189.002115.002187.00102000219805700
2016-05-022120.002133.002073.002128.0093700198019500
2016-04-282154.002183.002121.002142.00101300217506400
2016-04-272111.002150.002111.002141.0080600171957700
2016-04-262106.002160.002084.002122.00106100225084500
2016-04-252183.002183.002105.002116.00148100315448700
2016-04-222235.002243.002178.002202.0089300196452000
2016-04-212226.002277.002225.002254.0092300207944700
2016-04-202250.002254.002203.002208.0091500203703600
2016-04-192225.002249.002205.002238.0088900198057700
2016-04-182279.002293.002170.002175.00193000429118000
2016-04-152240.002354.002214.002352.00163200375479700
2016-04-142249.002277.002198.002245.0090700202046600
2016-04-132220.002252.002190.002223.00169000374140100
2016-04-122316.002335.002206.002226.00154300347883800
2016-04-112321.002362.002301.002337.00105400245235800
2016-04-082311.002359.002303.002320.00131000304679000
2016-04-072380.002443.002332.002361.00107900255986000
2016-04-062374.002415.002333.002383.00125200297247200
2016-04-052447.002465.002405.002407.00143600348316400
2016-04-042402.002492.002387.002465.00162300397117300
2016-04-012521.002521.002370.002408.00234300568897100
2016-03-312544.002576.002527.002527.00192800491599000
2016-03-302495.002535.002456.002503.00284500712082000
2016-03-292358.002449.002350.002437.00148000357310200
2016-03-287080.007180.007030.007180.0051500366371000
2016-03-257250.007560.007030.007100.0096000699559000
2016-03-246930.007230.006930.007200.0071100507944000
2016-03-236980.007060.006900.006940.0057800402224000
2016-03-226950.007180.006940.007050.0054400384289000
2016-03-187300.007300.006920.006990.002063001446252000
2016-03-177390.007470.007330.007380.0056600419159000
2016-03-167140.007330.007140.007270.0052100378282000
2016-03-157110.007290.007080.007140.0054300388739000
2016-03-147000.007160.006970.007150.0056200397555000
2016-03-116820.006980.006720.006950.0066800459943000
2016-03-106650.006820.006650.006800.0041700282094000
2016-03-096490.006730.006470.006640.0036100238707000
2016-03-086740.006740.006320.006640.0081900535936000
2016-03-076600.006830.006570.006770.0061200411590000
2016-03-046540.006630.006440.006590.0037600246481000
2016-03-036370.006660.006360.006530.0083100541873000
2016-03-026420.006440.006270.006370.0071200453801000
2016-03-015850.006220.005830.006220.00117200714322000
2016-02-295930.005970.005750.005750.0040300236827000
2016-02-265790.005970.005770.005830.0051900304378000
2016-02-255550.005750.005530.005720.0053400304180000
2016-02-245360.005520.005340.005480.0023200126625000
2016-02-235570.005620.005370.005460.0024600134712000
2016-02-225400.005530.005340.005470.0022700123785000
2016-02-195490.005520.005270.005470.0040100216766000
2016-02-185710.005760.005540.005580.0054800308278000
2016-02-175490.005690.005410.005670.0064900363318000
2016-02-165440.005570.005370.005390.0055400302634000
2016-02-155030.005380.004845.005380.0064200335057000
2016-02-124740.004840.004615.004675.0030500144023000
2016-02-105260.005340.004905.004940.0034600174257500
2016-02-095180.005270.005120.005180.001900098646000
2016-02-085140.005390.005060.005370.0025300133099000
2016-02-055200.005250.005100.005220.0021400111043000
2016-02-045460.005470.005280.005280.0020400109171000
2016-02-035360.005520.005310.005510.0035700192879000
2016-02-025660.005800.005460.005520.0056000314617000
2016-02-015520.005770.005520.005670.0044100248794000
2016-01-295340.005490.005280.005470.0046200249379000
2016-01-285100.005500.005060.005200.0060700320040000
2016-01-275020.005100.005000.005070.0025500128716000
2016-01-264860.005010.004790.004965.0021000103575000
2016-01-254805.004900.004750.004870.0031500152130000
2016-01-224420.004610.004270.004600.0028200124614000
2016-01-214600.004670.004240.004240.0045100200683500
2016-01-204760.004775.004670.004675.001460068829000
2016-01-194700.004775.004700.004745.0021800103396500
2016-01-184570.004690.004570.004660.001100050996500
2016-01-154730.004740.004630.004655.00930043541500
2016-01-144675.004675.004555.004640.001980091158500
2016-01-134645.004750.004645.004740.00960045142500
2016-01-124710.004785.004585.004620.0028100130962500
2016-01-084700.004785.004640.004715.001920090358000
2016-01-074785.004825.004720.004750.001480070399500
2016-01-064805.004830.004760.004820.001400067251000
2016-01-054860.004860.004715.004805.001610077146000
2016-01-044980.004985.004840.004860.001350066155000
2015-12-304995.004995.004955.004980.00810040348000
2015-12-294940.004990.004915.004960.00730036193000
2015-12-284965.004965.004875.004940.00720035529500
2015-12-254835.004950.004835.004945.001420069555000
2015-12-244995.004995.004835.004840.001090053296500
2015-12-224970.004990.004860.004915.001560076931500
2015-12-214995.005080.004900.004965.0023400116251000
2015-12-185050.005200.005040.005060.0041400211917000
2015-12-174795.005070.004775.005060.0051600256546500
2015-12-164690.004735.004650.004705.001880088112000
2015-12-154770.004770.004625.004635.0021400100288000
2015-12-144745.004800.004710.004745.0022000104515500
2015-12-114805.004890.004805.004885.0029400142094500
2015-12-104800.004830.004710.004715.002070098552000
2015-12-094925.004950.004820.004855.0033200161422000
2015-12-084955.005000.004955.004960.001700084530000
2015-12-075030.005070.004980.005000.001780089148000
2015-12-044885.004980.004825.004940.0023900117671000
2015-12-035000.005030.004915.004920.0029100144406000
2015-12-025040.005050.004970.005030.001730086885000
2015-12-015050.005060.004990.005000.001550077694500
2015-11-305090.005100.005000.005080.0028700144885000
2015-11-274950.005110.004930.005060.0049800251143000
2015-11-264865.004945.004855.004930.002020098965000

   ※ 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