[2262 東証1部] 雪印乳 日足 時系列データ

[2262 東証1部] 雪印乳 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24339.00339.00332.00335.00417000140105500
2009-09-18313.00334.00311.00329.00734500238004500
2009-09-17316.00323.00316.00323.00451000144105000
2009-09-16315.00321.00315.00319.00455000145006000
2009-09-15312.00318.00311.00317.00434500136685000
2009-09-14314.00315.00308.00311.00499500155146000
2009-09-11320.00323.00318.00319.00510000163133500
2009-09-10317.00326.00316.00322.0026150084040000
2009-09-09319.00319.00315.00317.00350500111157500
2009-09-08324.00325.00318.00323.00355000114433500
2009-09-07328.00331.00323.00325.00407500132855000
2009-09-04327.00330.00326.00328.00363500119181000
2009-09-03331.00333.00328.00331.00380000125540500
2009-09-02328.00335.00328.00334.00445000147779500
2009-09-01332.00340.00331.00338.00298500100524000
2009-08-31337.00342.00334.00336.00361500122027500
2009-08-28344.00345.00338.00340.00494000167928000
2009-08-27340.00344.00331.00344.001141500384173000
2009-08-26343.00347.00337.00344.00818500279693500
2009-08-25336.00341.00336.00339.00604000204872000
2009-08-24330.00340.00329.00340.001141000382706000
2009-08-21324.00328.00321.00326.00445500144512500
2009-08-20320.00326.00319.00325.00314000101090000
2009-08-19320.00321.00317.00318.0025700081963500
2009-08-18319.00324.00316.00322.00383500122773000
2009-08-17325.00325.00320.00322.00435000140526000
2009-08-14322.00327.00322.00326.00496000160898500
2009-08-13321.00326.00321.00324.0030000097173500
2009-08-12326.00326.00323.00324.00434000140750000
2009-08-11320.00327.00319.00327.00596000192915500
2009-08-10320.00321.00317.00319.00386500123353500
2009-08-07320.00320.00314.00317.00572000180948000
2009-08-06315.00320.00315.00319.00692500219785500
2009-08-05320.00323.00317.00319.00814500260100000
2009-08-04325.00327.00322.00325.00607500197236500
2009-08-03315.00328.00315.00324.001973500632777500
2009-07-31292.00317.00290.00312.002279500698967500
2009-07-30289.00293.00289.00291.0030800089588500
2009-07-29291.00294.00289.00291.00343500100313500
2009-07-28289.00293.00289.00292.0025900075298000
2009-07-27295.00296.00290.00292.00465000136262500
2009-07-24289.00290.00286.00290.00422500122085500
2009-07-23285.00289.00283.00286.00398000114193000
2009-07-22281.00286.00281.00285.00441500125053500
2009-07-21279.00281.00278.00280.00427500119536500
2009-07-17276.00278.00276.00277.0022450062166500
2009-07-16280.00281.00275.00276.00585000162034000
2009-07-15280.00281.00275.00276.00623000172888000
2009-07-14283.00285.00278.00280.00521500145976500
2009-07-13282.00286.00277.00279.00511500143559000
2009-07-10281.00283.00277.00282.00396500111259500
2009-07-09279.00281.00276.00277.0030550085023000
2009-07-08282.00284.00279.00282.00449500126607500
2009-07-07277.00288.00275.00287.00582000165194500
2009-07-06282.00282.00276.00277.00545500152174000
2009-07-03285.00285.00278.00282.00552000155693000
2009-07-02289.00290.00285.00286.00363500104486500
2009-07-01295.00295.00287.00288.001124000325899000
2009-06-30297.00299.00295.00297.00386500114806500
2009-06-29296.00299.00294.00294.00408000120846500
2009-06-26296.00297.00293.00296.00411000121504500
2009-06-25294.00295.00291.00293.00485500142424500
2009-06-24286.00291.00286.00289.00358000103505500
2009-06-23287.00289.00286.00286.00554500159256500
2009-06-22292.00295.00288.00292.00676000197249000
2009-06-19300.00300.00290.00292.00505500148108500
2009-06-18300.00300.00295.00299.00378500112654000
2009-06-17294.00300.00293.00298.00633000187795500
2009-06-16296.00298.00292.00294.00800000235953000
2009-06-15292.00300.00290.00297.001384500409646500
2009-06-12291.00292.00288.00289.00907000263491500
2009-06-11289.00291.00286.00286.00688500198445500
2009-06-10286.00288.00285.00287.00652500186737500
2009-06-09285.00286.00283.00284.00448000127462500
2009-06-08285.00288.00284.00285.00386000110168000
2009-06-05289.00289.00284.00286.0034500099027000
2009-06-04285.00290.00285.00288.00590000169977000
2009-06-03288.00288.00285.00287.00614500176381000
2009-06-02286.00289.00283.00287.00649000185993000
2009-06-01281.00286.00281.00283.00618500175204500
2009-05-29288.00289.00280.00282.00972500275319500
2009-05-28289.00292.00289.00290.00604500175378500
2009-05-27291.00293.00290.00290.00542000157886500
2009-05-26292.00292.00288.00290.00453000131560000
2009-05-25290.00293.00290.00292.00597000173982500
2009-05-22288.00293.00288.00289.00518500150730000
2009-05-21288.00292.00286.00292.00559000161746500
2009-05-20293.00295.00286.00287.00951500276043500
2009-05-19287.00292.00286.00292.001441000416826000
2009-05-18285.00289.00281.00284.00969500275887500
2009-05-15286.00293.00283.00288.002057000591929500
2009-05-14282.00288.00281.00283.001648500467623000
2009-05-13278.00290.00276.00288.002055000583498500
2009-05-12282.00283.00279.00279.00893500250570000
2009-05-11281.00284.00278.00281.002280500640067000
2009-05-08260.00278.00259.00275.0043285001156998500
2009-05-07247.00249.00246.00249.001358500336549500
2009-05-01245.00248.00242.00243.001270500310697000
2009-04-30248.00250.00246.00246.00824500204306500
2009-04-28248.00251.00246.00246.001033500256871500
2009-04-27255.00255.00245.00247.001452000360474000
2009-04-24253.00255.00248.00249.001444500362060500
2009-04-23253.00254.00250.00252.001345000339486500
2009-04-22255.00256.00249.00250.001573000395793500
2009-04-21257.00257.00252.00255.001159000295140500
2009-04-20260.00261.00256.00258.00840000217239000
2009-04-17261.00262.00258.00259.00779000202450500
2009-04-16262.00264.00259.00260.001136000296547500
2009-04-15260.00262.00259.00261.001094500285262500
2009-04-14261.00262.00259.00260.00782000203264000
2009-04-13264.00265.00259.00259.00632500164903500
2009-04-10266.00267.00260.00262.001289500338717500
2009-04-09262.00265.00254.00261.002745500707647000
2009-04-08273.00275.00262.00264.001108000295455500
2009-04-07280.00282.00275.00276.00564000156128000
2009-04-06284.00285.00277.00278.00365000102252000
2009-04-03289.00289.00276.00277.00859000241885500
2009-04-02285.00286.00279.00284.00475000134592500
2009-04-01272.00277.00268.00275.00697000190095000
2009-03-31273.00274.00269.00271.00745500202277500
2009-03-30291.00296.00278.00278.001071000306820000
2009-03-27296.00298.00294.00296.00435000128959000
2009-03-26295.00296.00289.00294.00452500132878500
2009-03-25295.00297.00290.00297.00617500182028000
2009-03-24291.00293.00286.00292.00690500199912000
2009-03-23280.00286.00279.00286.001098000310092000
2009-03-19285.00289.00284.00285.001048500300146500
2009-03-18281.00282.00279.00280.00792000222047000
2009-03-17277.00280.00274.00279.00931500258941000
2009-03-16265.00273.00264.00273.00872000234697000
2009-03-13261.00262.00255.00260.001455000376944500
2009-03-12259.00263.00257.00263.00756500197128000
2009-03-11263.00267.00260.00260.00684000179568000
2009-03-10257.00262.00252.00257.00833000213685500
2009-03-09260.00261.00256.00256.00432000111586000
2009-03-06260.00263.00256.00256.00597500155120500
2009-03-05260.00263.00255.00259.001362500353842000
2009-03-04249.00251.00246.00250.001275500317586500
2009-03-03254.00255.00248.00250.00916500229190500
2009-03-02260.00261.00256.00259.00653500168302000
2009-02-27268.00270.00261.00265.00868500229516000
2009-02-26275.00276.00269.00270.00786500214352000
2009-02-25277.00277.00271.00273.00832000227388500
2009-02-24273.00274.00271.00273.00561500152902000
2009-02-23269.00277.00268.00276.00584000159850000
2009-02-20273.00275.00270.00274.00714500194704500
2009-02-19265.00271.00263.00271.00984000263742000
2009-02-18269.00271.00268.00268.00911000245382000
2009-02-17276.00279.00275.00276.00557500154363000
2009-02-16273.00278.00270.00277.001205500330704000
2009-02-13269.00273.00267.00268.001638500440975000
2009-02-12263.00276.00257.00273.002419000650382500
2009-02-10264.00268.00262.00265.00787000209392500
2009-02-09282.00284.00256.00261.002244500601395000
2009-02-06302.00303.00283.00286.001644500477118500
2009-02-05303.00309.00302.00302.00489500149087500
2009-02-04313.00315.00304.00308.00548000168629500
2009-02-03319.00321.00317.00317.00452000144089500
2009-02-02313.00322.00311.00322.001034500329177000
2009-01-30311.00319.00306.00317.001399500437798000
2009-01-29305.00308.00300.00306.001380500418179500
2009-01-28312.00315.00298.00300.001674000509211000
2009-01-27310.00312.00304.00307.001255500386376000
2009-01-26297.00302.00293.00299.00434500129578500
2009-01-23300.00301.00296.00296.00544000162044000
2009-01-22305.00306.00298.00306.00501500151592500
2009-01-21303.00311.00302.00307.00433500133046000
2009-01-20313.00315.00309.00310.00473500147411000
2009-01-19316.00318.00312.00314.00513500161765500
2009-01-16306.00314.00303.00312.00521000161237000
2009-01-15302.00306.00301.00301.00766500232001000
2009-01-14307.00308.00304.00307.00647000198276000
2009-01-13310.00310.00302.00304.00619500188819500
2009-01-09317.00318.00308.00309.00956500298086000
2009-01-08328.00333.00316.00318.001596500515439500
2009-01-07336.00338.00327.00330.00851500283390000
2009-01-06341.00341.00336.00336.00475000160923000
2009-01-05348.00348.00341.00342.0014150048702000
2008-12-30344.00344.00338.00343.0024100082087000
2008-12-29344.00346.00342.00346.0018000062022000
2008-12-26347.00347.00341.00345.0017800061252000
2008-12-25340.00345.00340.00345.0014350049065500
2008-12-24346.00348.00339.00344.00307500105517500
2008-12-22349.00350.00346.00350.00417500145327000
2008-12-19350.00352.00346.00348.00884000308436500
2008-12-18346.00350.00343.00349.00470000163081000
2008-12-17348.00348.00339.00344.00433500148997000
2008-12-16340.00344.00338.00343.00884000301463500
2008-12-15336.00347.00336.00343.001435000491759000
2008-12-12340.00344.00330.00335.002405500806357500
2008-12-11340.00347.00338.00345.001456000498396000
2008-12-10353.00356.00351.00355.001053500373231000
2008-12-09360.00360.00346.00350.001478000519306000
2008-12-08355.00359.00355.00357.001236500440843000
2008-12-05351.00358.00351.00355.00943500334900000
2008-12-04351.00357.00350.00352.00998500351037500
2008-12-03344.00353.00343.00352.00619500215666000
2008-12-02343.00349.00337.00339.00769500263566500
2008-12-01350.00351.00344.00348.00498000173195000
2008-11-28350.00354.00339.00340.00910000312471000
2008-11-27337.00345.00336.00343.00938000319998500
2008-11-26355.00355.00329.00333.001850000618662500
2008-11-25355.00356.00340.00351.001084000377337500
2008-11-21341.00351.00338.00348.001416000488687500
2008-11-20362.00368.00355.00355.001552000560050500
2008-11-19390.00390.00377.00382.001105000422067000
2008-11-18391.00391.00385.00387.00686500266449500
2008-11-17384.00399.00381.00392.002220500873731500
2008-11-14385.00390.00381.00386.001427500549360000
2008-11-13356.00385.00355.00378.00982500366910000
2008-11-12354.00366.00353.00360.00448000161170000
2008-11-11365.00368.00362.00364.00471500172153000
2008-11-10365.00372.00365.00369.00532500195928500
2008-11-07362.00373.00360.00367.00544500200240500
2008-11-06366.00375.00365.00371.00592500219828500
2008-11-05378.00378.00370.00375.00692000259113000
2008-11-04374.00379.00370.00378.00528000198151500
2008-10-31371.00379.00368.00372.00916000341826500
2008-10-30364.00381.00359.00381.001846500690643500
2008-10-29348.00367.00343.00366.001946000684974500
2008-10-28309.00330.00296.00328.002978500925396500
2008-10-27308.00314.00270.00274.001492000432201000
2008-10-24330.00331.00310.00313.001239000393958500
2008-10-23332.00333.00320.00333.00909000297107500
2008-10-22346.00352.00331.00333.00783000266237500
2008-10-21359.00360.00352.00355.00896500319266000
2008-10-20353.00359.00346.00357.001106000390592500
2008-10-17340.00345.00336.00345.001742000594424000
2008-10-16330.00338.00325.00325.001745000578686000
2008-10-15336.00336.00325.00335.001606000529147000
2008-10-14353.00357.00342.00346.001781500622443500
2008-10-10339.00348.00326.00336.002402000806676500
2008-10-09332.00353.00324.00339.002534000862074000
2008-10-08334.00339.00326.00328.001552000512953000
2008-10-07322.00343.00309.00333.002130500701553000
2008-10-06330.00339.00325.00327.00713500234941500
2008-10-03326.00341.00326.00329.001254500419618500
2008-10-02333.00337.00324.00324.001094000360855500
2008-10-01341.00342.00327.00328.001652500546606000
2008-09-30332.00343.00331.00337.00926000313997500
2008-09-29355.00357.00340.00344.001091500379038500
2008-09-26362.00366.00347.00355.001336500475508500
2008-09-25371.00371.00361.00370.00432500158644000
2008-09-24360.00372.00357.00368.00656000240320000
2008-09-22385.00385.00358.00362.001120500413547000
2008-09-19374.00390.00374.00383.0026410001013141000
2008-09-18370.00382.00363.00379.002086500781973000
2008-09-17385.00388.00366.00368.001644500616528000
2008-09-16344.00389.00340.00380.0049265001843264000
2008-09-12361.00370.00351.00357.001189500427349000

   ※ 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