[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 
2017-10-204210.004330.004205.004295.00133100570422000
2017-10-194300.004315.004220.004225.00117400498547000
2017-10-184485.004485.004275.004295.00149900651874000
2017-10-174415.004470.004395.004465.00103500459875500
2017-10-164330.004415.004315.004385.00149000651377000
2017-10-134325.004380.004310.004370.0098100427015000
2017-10-124300.004400.004275.004380.0099200432517000
2017-10-114275.004330.004255.004330.00108100465168000
2017-10-104190.004275.004165.004265.00122700521042000
2017-10-064190.004200.004145.004180.00102900429744000
2017-10-054125.004215.004125.004190.00152400638680000
2017-10-044100.004120.004080.004110.0097800401107500
2017-10-034060.004100.004035.004090.0082900338116000
2017-10-024025.004115.004010.004060.00230000937039500
2017-09-293970.004025.003955.004015.00100300401715000
2017-09-283900.003970.003900.003970.00136100536558500
2017-09-273865.003945.003865.003900.00115700451429500
2017-09-263860.003875.003840.003860.0066500256427500
2017-09-253855.003875.003845.003860.0063700245637000
2017-09-223885.003885.003805.003825.0082300315701500
2017-09-213870.003885.003830.003885.0091200352355000
2017-09-203720.003900.003715.003870.002704001037871000
2017-09-193615.003720.003605.003705.00123600454345000
2017-09-153580.003605.003540.003605.0086900310593000
2017-09-143640.003665.003580.003580.0092500334714500
2017-09-133675.003685.003605.003640.00143800522928500
2017-09-123715.003715.003630.003635.0073100267585500
2017-09-113650.003695.003650.003670.0056100206040500
2017-09-083585.003675.003580.003625.00103700375361500
2017-09-073620.003645.003590.003620.0068700248586000
2017-09-063495.003595.003465.003580.0077800275348500
2017-09-053620.003625.003505.003510.00111300396050000
2017-09-043660.003670.003595.003615.0078900285968500
2017-09-013690.003700.003610.003665.0087000317272000
2017-08-313725.003735.003660.003660.0093000343039000
2017-08-303660.003705.003660.003705.0093400344321000
2017-08-293640.003695.003630.003650.0087100319357500
2017-08-283630.003665.003615.003665.0072000262421000
2017-08-253620.003635.003580.003610.0058900212224500
2017-08-243595.003620.003580.003605.0060500217470000
2017-08-233650.003685.003620.003630.0060700221064000
2017-08-223650.003695.003605.003605.0071800261478000
2017-08-213630.003690.003620.003665.0074600272993500
2017-08-183650.003670.003620.003635.0085600311792000
2017-08-173760.003760.003675.003680.0098700365303500
2017-08-163820.003820.003735.003760.0092000346245000
2017-08-153690.003790.003665.003780.00129300483257000
2017-08-143665.003690.003635.003655.0094800347208000
2017-08-103645.003695.003630.003690.00116600428869000
2017-08-093650.003670.003590.003645.00109500397249500
2017-08-083600.003670.003580.003640.00125700455538500
2017-08-073610.003615.003535.003575.00190800680002500
2017-08-043635.003690.003610.003630.00143200520987000
2017-08-033715.003735.003635.003650.004140001520245000
2017-08-023910.003915.003680.003855.005265002005367000
2017-08-014100.004250.004095.004190.00207100866366500
2017-07-314040.004095.004035.004070.0088000357888500
2017-07-284030.004095.004000.004085.0080500327103000
2017-07-274000.004115.004000.004045.0099900405214000
2017-07-264130.004135.004025.004045.00104600424970500
2017-07-254150.004150.004100.004140.0061400253460000
2017-07-244120.004160.004095.004160.0092200382118500
2017-07-214050.004135.004035.004125.00104500426801000
2017-07-204070.004175.004070.004090.00119700492244500
2017-07-194000.004220.003990.004095.003686001516800500
2017-07-183780.004000.003775.004000.00245300962158000
2017-07-143770.003820.003740.003780.00189300715210000
2017-07-133600.003745.003595.003715.00184500680440000
2017-07-123630.003640.003565.003575.0080800290097000
2017-07-113550.003625.003515.003620.0090300323545500
2017-07-103580.003610.003540.003570.00112400401565500
2017-07-073580.003590.003525.003530.00100700357096000
2017-07-063595.003660.003560.003605.0098000353910000
2017-07-053550.003625.003520.003605.00151700542509000
2017-07-043700.003705.003555.003570.00152800550123500
2017-07-033675.003730.003660.003690.00132600489074500
2017-06-303695.003695.003610.003675.00149400545513500
2017-06-293690.003750.003675.003740.00121100450080500
2017-06-283840.003850.003690.003690.00194800727869000
2017-06-273975.003980.003855.003865.0098400382165000
2017-06-263855.004000.003840.003945.00184100726360000
2017-06-233930.003930.003865.003875.0069200269092000
2017-06-223965.003970.003875.003945.00122200480386000
2017-06-213940.003995.003920.003970.0093000368817500
2017-06-203955.003985.003920.003960.00103100407977000
2017-06-193920.003940.003860.003930.0090900355247500
2017-06-163990.003990.003895.003930.00109900432026000
2017-06-153980.004035.003925.003965.00173500692966000
2017-06-143955.004015.003935.003940.00164400653541000
2017-06-133900.003935.003840.003905.00120400469047500
2017-06-123800.003860.003775.003840.00151700579348500
2017-06-093840.003890.003820.003865.00146400564430000
2017-06-083945.003970.003875.003875.00153000599973000
2017-06-073940.003980.003915.003945.0092300363645000
2017-06-063955.003960.003870.003925.00117900461122000
2017-06-053810.003955.003810.003930.00193600755932500
2017-06-023840.003870.003770.003800.00167300636455000
2017-06-013800.003860.003770.003845.0091800350612500
2017-05-313735.003825.003735.003815.00180400684880000
2017-05-303765.003765.003695.003745.00133300498027500
2017-05-293660.003750.003660.003740.00139800520683000
2017-05-263685.003685.003610.003655.00128600469749000
2017-05-253700.003775.003685.003685.00202100750310000
2017-05-243610.003735.003610.003685.00270600996558000
2017-05-233630.003705.003600.003605.00248600903758000
2017-05-223480.003620.003460.003585.00219700783330000
2017-05-193555.003625.003485.003485.00258600912533000
2017-05-183360.003585.003360.003585.003001001055135500
2017-05-173355.003500.003345.003500.003121001075330000
2017-05-163200.003345.003200.003335.00256100842959500
2017-05-153120.003190.003100.003185.00129800410289000
2017-05-123100.003135.003085.003105.0094200293090000
2017-05-113065.003100.003065.003080.0077500239165000
2017-05-103100.003120.003060.003070.00133800413142000
2017-05-093030.003130.003015.003105.00182900564171500
2017-05-082976.003020.002976.003005.00138100414372000
2017-05-023005.003015.002957.002969.00100000297964200
2017-05-013025.003065.002991.003005.00117100354243400
2017-04-283035.003060.002970.003005.00162100487468100
2017-04-272924.003080.002900.002996.007578002278277200
2017-04-262911.002985.002887.002919.00241800711740800
2017-04-252880.002922.002832.002916.00120300347487400
2017-04-242879.002880.002825.002863.00106400303504600
2017-04-212875.002879.002818.002852.00120200341794600
2017-04-202921.002960.002848.002873.00106900309785500
2017-04-192871.002915.002863.002893.00113700329286000
2017-04-182833.002887.002822.002871.00103300295031600
2017-04-172752.002851.002729.002833.00116200325273000
2017-04-142840.002893.002776.002778.00117000330704400
2017-04-132770.002887.002756.002853.00140000398878600
2017-04-122853.002866.002725.002802.00240800669431000
2017-04-112935.002950.002891.002903.00178800522703800
2017-04-102850.002965.002844.002944.00291000853035500
2017-04-072817.002845.002771.002820.00115800325957900
2017-04-062838.002845.002759.002779.00117800328388500
2017-04-052790.002884.002784.002847.00206600589043700
2017-04-042772.002789.002742.002763.00113000312477400
2017-04-032740.002800.002740.002780.0092800258360300
2017-03-312737.002795.002736.002737.0088200243434400
2017-03-302754.002754.002718.002737.0084500231470500
2017-03-292814.002818.002767.002775.00108900303896800
2017-03-282822.002834.002807.002833.00146800414311800
2017-03-272861.002874.002803.002822.00117200332705800
2017-03-242830.002920.002830.002890.00247100714797500
2017-03-232777.002830.002761.002821.00137400384646500
2017-03-222717.002783.002712.002770.00140000387190400
2017-03-212728.002771.002723.002763.00173900479004900
2017-03-172680.002721.002680.002701.0062700169714300
2017-03-162690.002709.002672.002700.0058200156766900
2017-03-152721.002721.002684.002694.0041300111599400
2017-03-142691.002722.002668.002716.0078100211163600
2017-03-132678.002706.002668.002692.0074500200195200
2017-03-102664.002673.002633.002655.0073400194717700
2017-03-092627.002634.002616.002622.0042700112077000
2017-03-082640.002645.002612.002627.0055400145580900
2017-03-072640.002661.002609.002640.0081900215967400
2017-03-062673.002686.002644.002647.0085700227595100
2017-03-032675.002708.002661.002677.0090600242933700
2017-03-022685.002687.002651.002676.0086400230674200
2017-03-012700.002718.002663.002677.0067400180910200
2017-02-282694.002735.002678.002682.00134400363209600
2017-02-272629.002695.002628.002669.0082800221411000
2017-02-242630.002672.002612.002643.0058100153614100
2017-02-232631.002648.002603.002646.0065300171662000
2017-02-222699.002710.002634.002639.0090200239432100
2017-02-212575.002730.002570.002699.00217700583791800
2017-02-202589.002596.002556.002594.0074100191057500
2017-02-172597.002605.002567.002595.0082600213354600
2017-02-162628.002628.002597.002610.0061800161419500
2017-02-152662.002675.002625.002628.0045500120140400
2017-02-142650.002671.002643.002644.0077500205826800
2017-02-132662.002670.002634.002637.0054000142987500
2017-02-102610.002660.002607.002644.0079400209562600
2017-02-092618.002639.002598.002620.0072100189002300
2017-02-082650.002652.002554.002618.00145700377662100
2017-02-072600.002651.002538.002644.00195400509241600
2017-02-062693.002693.002617.002636.00188500497146300
2017-02-032700.002742.002601.002681.00342500912025500
2017-02-022785.002815.002768.002811.00137900384989600
2017-02-012735.002780.002708.002772.00108000297062900
2017-01-312695.002736.002685.002731.0077100210138300
2017-01-302672.002709.002652.002708.0060300161828700
2017-01-272680.002688.002660.002665.0045800122343800
2017-01-262700.002700.002643.002678.0098100261447900
2017-01-252680.002692.002656.002690.0072600194494700
2017-01-242625.002667.002624.002646.0064800170977500
2017-01-232671.002671.002626.002626.0075000197823900
2017-01-202720.002720.002662.002692.0079500213388700
2017-01-192743.002748.002703.002720.0098300268035600
2017-01-182656.002755.002656.002750.00126600343548900
2017-01-172692.002693.002625.002656.0095200252358100
2017-01-162732.002764.002691.002692.0065100176627100
2017-01-132676.002747.002665.002730.0064600175662900
2017-01-122703.002709.002651.002676.0092800248353200
2017-01-112746.002746.002705.002723.0082600224914900
2017-01-102825.002825.002748.002766.00123600343242300
2017-01-062812.002833.002791.002825.0080300225877100
2017-01-052850.002850.002811.002820.00109700309818600
2017-01-042801.002875.002801.002850.00141700402574600
2016-12-302736.002815.002736.002795.0068600191200000
2016-12-292794.002805.002739.002763.00101500280998900
2016-12-282803.002820.002784.002796.0074900210256800
2016-12-272770.002799.002754.002786.0082300229076000
2016-12-262739.002809.002730.002795.00153100426632000
2016-12-222710.002760.002693.002748.00110600302225900
2016-12-212726.002747.002715.002722.0085900234478100
2016-12-202746.002760.002686.002721.00128400349485500
2016-12-192657.002747.002652.002746.00153800416897200
2016-12-162656.002660.002612.002659.0091900242920300
2016-12-152645.002664.002603.002626.0084800223225500
2016-12-142680.002698.002626.002645.00119700317720800
2016-12-132610.002671.002577.002666.00157700415187000
2016-12-122583.002653.002526.002647.00168300437938000
2016-12-092480.002575.002445.002568.00145000366778800
2016-12-082461.002500.002423.002491.00177100436259500
2016-12-072509.002511.002399.002441.00300500731264700
2016-12-062525.002569.002515.002522.0092200233790300
2016-12-052466.002511.002466.002499.0091000226636600
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

   ※ 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