[2227 HCスタンダード] 三星食品 日足 時系列データ

[2227 HCスタンダード] 三星食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-10-262725.002735.002725.002735.0036800100623000
2007-10-252730.002730.002725.002725.0010002728500
2007-10-242700.002730.002700.002730.007001902000
2007-10-232700.002700.002700.002700.0018004860000
2007-10-222700.002730.002700.002715.0027007357000
2007-10-192720.002730.002710.002730.0017004623500
2007-10-182730.002730.002730.002730.00100273000
2007-10-172720.002730.002720.002730.0022005995000
2007-10-162705.002715.002705.002715.0011002984000
2007-10-152700.002710.002700.002710.0012003250500
2007-10-122700.002710.002700.002710.0027007300500
2007-10-112695.002695.002695.002695.0026007007000
2007-10-102710.002710.002695.002700.00300810500
2007-10-092690.002700.002690.002700.008002153500
2007-10-052705.002710.002705.002705.0017004606000
2007-10-042705.002705.002705.002705.00200541000
2007-10-032710.002710.002710.002710.005001355000
2007-10-022700.002710.002700.002710.00440011910000
2007-10-012695.002700.002695.002695.0015004045000
2007-09-282700.002700.002695.002695.009002428500
2007-09-2700
2007-09-262705.002710.002705.002705.004001082500
2007-09-252700.002705.002700.002705.009002433500
2007-09-212700.002700.002700.002700.004001080000
2007-09-202700.002700.002700.002700.0010002700000
2007-09-192700.002700.002700.002700.006001620000
2007-09-182700.002700.002700.002700.00100270000
2007-09-142700.002700.002695.002695.00480012944000
2007-09-132705.002705.002705.002705.00200541000
2007-09-122730.002730.002720.002720.007001909000
2007-09-112730.002730.002720.002730.007001908000
2007-09-1000
2007-09-072730.002730.002730.002730.006001638000
2007-09-062730.002730.002730.002730.005001365000
2007-09-0500
2007-09-042735.002735.002735.002735.00300820500
2007-09-032730.002735.002730.002735.0034009297500
2007-08-312735.002735.002730.002735.00390010665500
2007-08-302725.002735.002725.002735.00450012289500
2007-08-292730.002730.002730.002730.00100273000
2007-08-282730.002730.002730.002730.0011003003000
2007-08-272730.002730.002705.002730.0013003546500
2007-08-242735.002735.002725.002730.00430011748500
2007-08-232695.002730.002695.002725.00520014090500
2007-08-222690.002695.002690.002695.008002153500
2007-08-212690.002695.002690.002695.0021005658000
2007-08-202685.002695.002685.002695.0024006458500
2007-08-172685.002690.002685.002690.0012003225000
2007-08-162685.002690.002685.002690.0010002687000
2007-08-152680.002685.002680.002685.0015004022500
2007-08-142680.002680.002680.002680.0012003216000
2007-08-132680.002680.002680.002680.004001072000
2007-08-102680.002680.002680.002680.0020005360000
2007-08-092680.002685.002680.002685.0016004294500
2007-08-082675.002680.002675.002680.006001607500
2007-08-072675.002680.002675.002675.00300803000
2007-08-062680.002680.002675.002680.0010002677000
2007-08-032675.002680.002675.002680.009002411000
2007-08-022680.002680.002680.002680.0028007504000
2007-08-012680.002680.002675.002680.0015004018500
2007-07-312675.002680.002675.002680.0027007232500
2007-07-302675.002675.002670.002675.0026006950000
2007-07-272675.002675.002675.002675.001440038520000
2007-07-262675.002685.002675.002675.0028007501000
2007-07-252670.002680.002670.002680.00650017404000
2007-07-242670.002680.002670.002680.00830022184500
2007-07-232670.002675.002670.002675.0027007217500
2007-07-202670.002680.002665.002670.00720019229000
2007-07-192660.002670.002660.002670.00980026118500
2007-07-182650.002670.002650.002660.002160057400000
2007-07-172640.002665.002635.002660.002210058603000
2007-07-132710.002720.002710.002720.001440039143000
2007-07-122735.002735.002730.002730.0033009014000
2007-07-112735.002740.002735.002740.001350036969500
2007-07-102735.002740.002735.002740.0038700105928500
2007-07-092740.002745.002735.002735.003600098633500
2007-07-062740.002740.002740.002740.002990081926000
2007-07-052740.002740.002740.002740.002340064116000
2007-07-042740.002745.002740.002740.003550097332500
2007-07-032735.002740.002735.002740.0067200184111500
2007-07-022735.002740.002735.002740.00201800552770000
2007-06-292735.002740.002735.002735.00113000309321500
2007-06-282735.002740.002735.002735.0058900161092500
2007-06-272735.002740.002735.002735.00104700286356000
2007-06-262730.002735.002730.002735.00234300640598500
2007-06-252735.002735.002730.002735.00334000912825000
2007-06-222735.002740.002735.002735.006654001819914500
2007-06-212655.002655.002655.002655.0039800105669000
2007-06-202255.002255.002255.002255.001270028638500
2007-06-191951.001951.001951.001951.00770015022700
2007-06-181630.001651.001630.001651.00620010146600
2007-06-151630.001644.001626.001630.0034005544000
2007-06-141630.001630.001625.001628.0030004881300
2007-06-131630.001640.001626.001630.0035005707700
2007-06-121626.001638.001626.001638.0032005232300
2007-06-111622.001641.001622.001624.00650010574200
2007-06-081621.001624.001621.001624.0022003568800
2007-06-071621.001624.001621.001621.0012001946500
2007-06-061623.001625.001620.001621.0045007298700
2007-06-051625.001630.001623.001625.0044007149100
2007-06-041622.001625.001622.001625.0031005031300
2007-06-011625.001625.001622.001622.0032005196100
2007-05-311621.001627.001620.001627.0043006986100
2007-05-301625.001625.001621.001621.0048007788400
2007-05-291625.001650.001623.001625.00690011273500
2007-05-281620.001625.001618.001618.0042006805700
2007-05-251630.001630.001618.001620.0058009417100
2007-05-241630.001630.001621.001621.0026004226700
2007-05-231635.001636.001625.001625.0054008813800
2007-05-221611.001650.001611.001647.0046007429500
2007-05-211615.001616.001611.001611.0061009845000
2007-05-181638.001640.001618.001618.00750012229800
2007-05-171655.001660.001650.001657.0018002977600
2007-05-161656.001660.001650.001655.0047007764100
2007-05-151665.001665.001660.001660.0027004485500
2007-05-141670.001680.001661.001665.0048008007600
2007-05-111689.001689.001661.001680.0057009556700
2007-05-101690.001692.001680.001691.00720012137600
2007-05-091668.001680.001662.001680.0040006670300
2007-05-081652.001668.001652.001655.0030004968600
2007-05-071650.001656.001645.001647.0040006594900
2007-05-021635.001645.001634.001645.0042006873400
2007-05-011631.001635.001630.001635.00780012724500
2007-04-271632.001635.001631.001631.001040016978000
2007-04-261632.001644.001631.001636.0054008838500
2007-04-251669.001671.001630.001650.001220020276600
2007-04-241625.001680.001611.001667.002180035952900
2007-04-231784.001787.001760.001765.002350041663700
2007-04-201793.001795.001786.001790.001180021121500
2007-04-191791.001797.001790.001797.00760013619200
2007-04-181805.001805.001792.001796.001120020145900
2007-04-171808.001808.001800.001805.00730013171500
2007-04-161800.001810.001799.001805.00630011364900
2007-04-131800.001802.001791.001796.0045008094600
2007-04-121790.001799.001790.001799.0035006284500
2007-04-111791.001793.001790.001792.0037006628100
2007-04-101797.001797.001790.001793.00960017208500
2007-04-091801.001803.001798.001798.001940034926200
2007-04-061803.001810.001801.001804.00580010469800
2007-04-051820.001820.001802.001806.00800014466500
2007-04-041846.001849.001809.001820.001900034873600
2007-04-031832.001840.001831.001840.001130020739300
2007-04-021813.001826.001813.001825.001060019286900
2007-03-301790.001800.001789.001800.00850015226900
2007-03-291780.001789.001750.001789.001240022028100
2007-03-281760.001789.001760.001775.001070019010300
2007-03-271755.001755.001740.001753.001000017518500
2007-03-261738.001739.001734.001738.00610010593000
2007-03-231739.001739.001728.001738.00670011630200
2007-03-221714.001731.001712.001730.00630010849100
2007-03-201703.001708.001700.001708.0053009022700
2007-03-191708.001709.001700.001705.00990016863600
2007-03-161720.001722.001710.001720.001130019397800
2007-03-151735.001745.001735.001743.0035006097600
2007-03-141727.001727.001720.001727.00940016215400
2007-03-131739.001740.001734.001740.0032005562400
2007-03-121725.001735.001725.001730.0043007437500
2007-03-091722.001730.001722.001724.0037006381800
2007-03-081715.001726.001715.001721.0035006025500
2007-03-071709.001716.001706.001715.00870014894300
2007-03-061696.001718.001692.001705.00780013253200
2007-03-051720.001720.001696.001696.001490025443100
2007-03-021726.001730.001715.001730.0045007748500
2007-03-011750.001756.001720.001726.001310022789100
2007-02-281716.001765.001705.001760.002370041063900
2007-02-271719.001798.001717.001798.002140037379200
2007-02-261702.001718.001702.001711.001560026658500
2007-02-231701.001702.001695.001702.001340022769200
2007-02-221702.001702.001695.001696.001700028867000
2007-02-211702.001709.001701.001701.002450041770100
2007-02-201700.001703.001699.001699.00840014280200
2007-02-191695.001703.001695.001698.002290038894300
2007-02-161691.001698.001691.001696.00680011522400
2007-02-151698.001698.001692.001692.00760012889000
2007-02-141693.001697.001691.001697.00600010155100
2007-02-131697.001698.001692.001692.001180020007400
2007-02-091697.001700.001695.001698.00680011540700
2007-02-081692.001697.001692.001697.00630010675200
2007-02-071693.001694.001692.001692.0038006433600
2007-02-061695.001698.001692.001693.00810013723100
2007-02-051700.001700.001695.001695.00940015940900
2007-02-021699.001699.001696.001696.001310022238500
2007-02-011699.001700.001698.001698.00660011215300
2007-01-311700.001700.001698.001699.00870014786800
2007-01-301699.001699.001697.001699.00890015115000
2007-01-291699.001699.001695.001695.00890015111000
2007-01-261694.001700.001691.001691.00820013893000
2007-01-251699.001699.001695.001696.001070018162600
2007-01-241700.001700.001698.001698.001520025832000
2007-01-231701.001702.001699.001700.00930015810800
2007-01-221703.001704.001699.001700.002150036589400
2007-01-191700.001702.001698.001699.00940015974600
2007-01-181698.001704.001697.001699.0050008496200
2007-01-171699.001700.001692.001698.0054009163700
2007-01-161705.001705.001694.001698.0056009521100
2007-01-151700.001705.001691.001698.001070018193300
2007-01-121681.001700.001681.001698.0059009974300
2007-01-111660.001675.001660.001675.0050008333300
2007-01-101661.001670.001661.001668.0031005160300
2007-01-091655.001669.001655.001661.0038006303400
2007-01-051652.001655.001648.001655.00820013541600
2007-01-041646.001655.001646.001655.0031005111600

   ※ 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