[2230 東証TPM] 五洋食品産業 日足 時系列データ

[2230 東証TPM] 五洋食品産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0200
2016-12-0100
2016-11-30925.00925.00925.00925.00200185000
2016-11-29925.00925.00925.00925.00200185000
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-18925.00925.00925.00925.00800740000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-28925.00925.00925.00925.00300277500
2016-10-27925.00925.00925.00925.00200185000
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-21925.00925.00925.00925.00300277500
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06925.00925.00925.00925.00500462500
2016-09-0500
2016-09-0200
2016-09-01925.00925.00925.00925.00200185000
2016-08-31915.00915.00915.00915.00200183000
2016-08-30905.00915.00905.00915.00400364000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29890.00890.00890.00890.0010089000
2016-07-2800
2016-07-27850.00850.00850.00850.00200170000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-29800.00825.00800.00825.00400324000
2016-06-28800.00800.00800.00800.00200160000
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-10800.00800.00800.00800.0022001760000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31800.00800.00800.00800.00400320000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20780.00800.00780.00800.00400316000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11770.00790.00770.00790.00400312000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28735.00735.00735.00735.00400294000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15720.00735.00720.00735.00400291000
2016-04-1400
2016-04-13699.00699.00699.00699.00400279600
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01700.00700.00700.00700.00400280000
2016-03-3100
2016-03-30696.00698.00696.00698.00400278800
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-24667.00669.00667.00669.00400267200
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16663.00667.00663.00667.00400266000
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-10658.00665.00658.00665.00400264700
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01660.00660.00660.00660.00400264000
2016-02-29660.00660.00660.00660.0010066000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23655.00660.00655.00660.00400263000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15650.00657.00650.00657.00200130700
2016-02-1200
2016-02-10645.00655.00645.00650.00700455500
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02647.00647.00647.00647.00200129400
2016-02-01645.00650.00645.00650.00400259000
2016-01-2900
2016-01-28645.00645.00645.00645.00200129000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22630.00640.00630.00640.00400254000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-06623.00623.00623.00623.0010062300
2016-01-05622.00622.00622.00622.00200124400
2016-01-0400
2015-12-3000
2015-12-29620.00620.00620.00620.00200124000
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-30615.00620.00615.00620.00200123500
2015-11-27615.00615.00615.00615.0010061500
2015-11-2600

   ※ 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