[2286 東証1部] 林兼産業 日足 時系列データ

[2286 東証1部] 林兼産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21853.00853.00849.00853.00105008939400
2017-07-20846.00853.00842.00853.001990016886500
2017-07-19848.00848.00846.00846.0034002878600
2017-07-18843.00849.00840.00847.001370011563400
2017-07-14841.00849.00840.00847.00102008624500
2017-07-13839.00842.00826.00836.001470012286600
2017-07-12842.00845.00841.00842.0065005476700
2017-07-11841.00850.00841.00843.001540013020600
2017-07-10839.00845.00839.00841.0080006734500
2017-07-07842.00844.00838.00838.0092007729100
2017-07-06850.00852.00843.00844.001310011096800
2017-07-05843.00850.00843.00850.0094007958900
2017-07-04850.00850.00845.00848.0076006446200
2017-07-03847.00850.00845.00848.00113009580400
2017-06-30847.00849.00840.00847.001400011831600
2017-06-29851.00859.00849.00850.002750023478500
2017-06-28844.00850.00842.00847.001880015917500
2017-06-27841.00844.00839.00844.0069005805500
2017-06-26845.00846.00841.00841.0046003882400
2017-06-23843.00843.00838.00840.0072006052500
2017-06-22841.00850.00838.00843.001210010215700
2017-06-21844.00844.00838.00840.0054004543100
2017-06-20836.00845.00836.00841.001400011783100
2017-06-19840.00840.00830.00837.001490012442000
2017-06-16833.00837.00830.00837.00119009919300
2017-06-15836.00843.00836.00837.0058004870100
2017-06-14837.00840.00836.00839.001320011056200
2017-06-13838.00846.00838.00839.0095007985700
2017-06-12838.00843.00835.00838.0088007377100
2017-06-09835.00842.00835.00838.0093007781800
2017-06-08840.00843.00836.00836.0070005874500
2017-06-07840.00844.00838.00840.0092007725700
2017-06-06845.00849.00840.00840.00116009767600
2017-06-05843.00848.00841.00844.001490012588900
2017-06-02849.00849.00834.00846.001870015791600
2017-06-01840.00846.00840.00846.00102008597100
2017-05-31847.00847.00840.00840.00102008592000
2017-05-30848.00850.00842.00846.001210010237900
2017-05-29854.00858.00848.00848.00110009358500
2017-05-26874.00874.00855.00855.001930016665100
2017-05-25866.00870.00864.00870.0059005117800
2017-05-24861.00867.00861.00866.0082007089700
2017-05-23866.00866.00855.00859.00106009101800
2017-05-22850.00868.00850.00864.001550013351300
2017-05-19844.00849.00844.00848.0088007452400
2017-05-18856.00863.00845.00847.001680014314500
2017-05-17864.00865.00860.00864.001290011128200
2017-05-16855.00865.00855.00864.003160027168800
2017-05-15875.00879.00872.00879.003150027584500
2017-05-12877.00879.00866.00869.007120062208500
2017-05-11849.00854.00838.00853.002550021673300
2017-05-10859.00859.00855.00856.0073006251100
2017-05-09853.00858.00853.00857.00114009752400
2017-05-08849.00857.00849.00856.002290019557900
2017-05-02834.00848.00827.00842.001420011923500
2017-05-01832.00835.00825.00834.0061005068500
2017-04-28839.00840.00830.00832.0076006354300
2017-04-27849.00849.00834.00836.00104008730200
2017-04-26849.00849.00836.00842.00113009538900
2017-04-25816.00835.00816.00833.00107008869200
2017-04-24828.00833.00801.00814.001590013058300
2017-04-21812.00825.00812.00824.001320010779300
2017-04-20811.00814.00801.00809.001340010844300
2017-04-19810.00819.00805.00815.00112009111800
2017-04-18818.00823.00809.00810.0076006184200
2017-04-17794.00810.00764.00807.001590012689000
2017-04-14809.00813.00800.00802.001830014719400
2017-04-13804.00817.00802.00814.001300010514800
2017-04-12826.00827.00810.00817.002700022069900
2017-04-11832.00836.00827.00828.0092007640500
2017-04-10830.00836.00829.00832.001360011314600
2017-04-07834.00842.00828.00828.001280010653500
2017-04-06855.00855.00832.00833.002170018189900
2017-04-05860.00862.00849.00850.001520012989800
2017-04-04859.00864.00856.00860.002060017693500
2017-04-03874.00875.00861.00871.001250010871100
2017-03-31880.00880.00862.00862.001380012016600
2017-03-30870.00880.00870.00880.001530013381300
2017-03-29871.00878.00871.00878.001900016639600
2017-03-28873.00878.00869.00878.003240028347500
2017-03-27877.00877.00866.00873.003290028713600
2017-03-24862.00870.00858.00868.001740015055100
2017-03-23860.00865.00855.00856.003030026009500
2017-03-22860.00863.00856.00860.001870016066500
2017-03-21870.00870.00863.00865.0093008051900
2017-03-17863.00875.00863.00874.001590013842800
2017-03-16866.00869.00861.00869.002730023602800
2017-03-15869.00873.00869.00870.001240010790000
2017-03-14870.00876.00867.00874.001640014307400
2017-03-13870.00873.00868.00873.001390012100900
2017-03-10867.00872.00865.00869.002910025243800
2017-03-09867.00867.00861.00866.0061005270900
2017-03-08867.00867.00861.00864.00107009240700
2017-03-07866.00871.00866.00866.001200010408400
2017-03-06866.00868.00866.00867.0035003033300
2017-03-03866.00870.00865.00866.0062005378300
2017-03-02868.00872.00866.00869.001360011809600
2017-03-01873.00873.00865.00871.0053004602000
2017-02-28870.00874.00868.00871.001350011762100
2017-02-27874.00874.00864.00867.001180010244700
2017-02-24872.00873.00862.00871.001470012780900
2017-02-23877.00877.00871.00874.00102008902100
2017-02-22873.00875.00872.00874.001760015366400
2017-02-21874.00879.00872.00877.001410012352200
2017-02-20871.00878.00871.00877.0094008231800
2017-02-17875.00878.00873.00875.0087007622600
2017-02-16875.00878.00871.00877.001810015831500
2017-02-15874.00880.00872.00878.001250010958000
2017-02-14883.00883.00874.00879.002550022430600
2017-02-13874.00882.00871.00882.003610031655700
2017-02-10860.00870.00860.00868.001600013863100
2017-02-09869.00870.00855.00860.001190010280700
2017-02-08872.00872.00863.00869.0095008231200
2017-02-07857.00880.00856.00870.003190027657300
2017-02-06857.00858.00854.00857.0085007278000
2017-02-03853.00858.00853.00857.00100008562300
2017-02-02856.00860.00852.00853.001590013606800
2017-02-01854.00857.00851.00856.0095008118100
2017-01-31855.00862.00854.00860.0078006694600
2017-01-30861.00861.00858.00861.00105009026200
2017-01-27862.00863.00859.00861.00107009213600
2017-01-26860.00860.00855.00859.002310019802800
2017-01-25855.00860.00850.00853.00105008956900
2017-01-24851.00854.00849.00851.001440012257000
2017-01-23852.00857.00851.00851.0089007585500
2017-01-20858.00859.00855.00858.001760015089900
2017-01-19859.00862.00855.00860.001880016144400
2017-01-18860.00860.00851.00856.001580013487200
2017-01-17860.00860.00856.00856.001710014658800
2017-01-16865.00865.00859.00862.001330011453100
2017-01-13862.00865.00861.00863.001670014408900
2017-01-12872.00872.00861.00864.002050017727700
2017-01-11880.00880.00868.00874.001930016864200
2017-01-10881.00886.00879.00883.002250019867500
2017-01-06872.00882.00869.00879.003130027462300
2017-01-05877.00883.00867.00872.002920025507200
2017-01-04865.00877.00865.00876.002720023746900
2016-12-30863.00865.00857.00863.002040017591400
2016-12-29861.00862.00855.00860.001400012016400
2016-12-28859.00866.00856.00864.001430012324900
2016-12-27867.00867.00854.00857.003060026266200
2016-12-26863.00867.00855.00860.003340028788800
2016-12-22859.00876.00859.00862.004160035949800
2016-12-21857.00860.00856.00856.002780023842200
2016-12-20869.00869.00861.00861.002840024507500
2016-12-19870.00870.00858.00867.001850016020900
2016-12-16879.00879.00863.00867.001880016369100
2016-12-15870.00877.00862.00874.001690014747800
2016-12-14884.00884.00874.00877.001900016712400
2016-12-13868.00882.00867.00878.004170036529600
2016-12-12860.00870.00859.00868.003150027249000
2016-12-09854.00860.00851.00859.003520030104800
2016-12-08861.00868.00855.00857.003450029682400
2016-12-07854.00858.00850.00857.002190018685900
2016-12-06853.00857.00847.00856.003100026435300
2016-12-05855.00857.00851.00852.001680014336700
2016-12-02863.00864.00855.00855.002780023899500
2016-12-01873.00876.00865.00868.001980017238800
2016-11-30868.00872.00868.00870.001230010702400
2016-11-29865.00869.00858.00867.001270010966300
2016-11-28868.00868.00852.00863.001740014952400
2016-11-25868.00871.00858.00859.002370020513200
2016-11-24878.00879.00864.00870.004390038180900
2016-11-22880.00896.00877.00883.003770033285400
2016-11-21884.00893.00876.00893.002810024907300
2016-11-18890.00893.00882.00887.002500022188700
2016-11-17876.00889.00868.00883.004360038324000
2016-11-16863.00874.00860.00874.006060052506600
2016-11-15859.00868.00835.00863.005670048703600
2016-11-14824.00851.00823.00851.004410036725000
2016-11-11840.00844.00817.00823.004270035501100
2016-11-10833.00842.00823.00833.004450037080800
2016-11-09867.00872.00802.00809.007910065561900
2016-11-08880.00880.00865.00867.002400020887600
2016-11-07877.00884.00868.00870.003060026707000
2016-11-04883.00883.00870.00874.002980026068900
2016-11-02894.00894.00874.00883.006030053306400
2016-11-01897.00929.00888.00909.00123400111979600
2016-10-31902.00902.00892.00897.001940017417500
2016-10-28890.00902.00890.00902.001620014516600
2016-10-27905.00905.00893.00896.001630014652800
2016-10-26897.00906.00890.00904.003020027117300
2016-10-25886.00893.00876.00889.002070018333200
2016-10-24886.00889.00859.00886.003030026602700
2016-10-21875.00889.00875.00885.002230019703000
2016-10-20893.00893.00870.00882.002780024563700
2016-10-19899.00899.00889.00893.001510013480400
2016-10-18905.00905.00890.00899.001360012218700
2016-10-17910.00912.00905.00908.002120019266600
2016-10-14904.00910.00899.00909.004360039498300
2016-10-13906.00913.00891.00905.005300047948000
2016-10-12882.00907.00880.00902.006350056841300
2016-10-11883.00885.00873.00882.003450030354500
2016-10-07869.00872.00861.00865.003160027390100
2016-10-06865.00871.00865.00869.001540013362700
2016-10-05861.00869.00858.00865.001920016582800
2016-10-04859.00860.00853.00860.001200010264000
2016-10-03859.00859.00851.00856.0094008038100
2016-09-30860.00861.00851.00853.003520030095300
2016-09-29867.00870.00862.00866.002720023563900
2016-09-28860.00869.00841.00869.003370028978600
2016-09-2786.0088.0086.0086.0051000044113000
2016-09-2685.0088.0085.0086.0071500061394000
2016-09-2387.0088.0086.0087.0033600029199000
2016-09-2186.0089.0086.0087.0070300061381000
2016-09-2085.0085.0084.0085.0013600011531000
2016-09-1684.0085.0084.0084.0021900018564000
2016-09-1585.0085.0084.0084.001120009440000
2016-09-1486.0086.0084.0084.0065000055443000
2016-09-1388.0089.0087.0087.0018200015935000
2016-09-1287.0088.0086.0087.0032300028000000
2016-09-0989.0090.0087.0088.0064000056600000
2016-09-0886.0094.0085.0089.003050000271731000
2016-09-0784.0086.0084.0085.0023700020109000
2016-09-0684.0085.0084.0084.001080009076000
2016-09-0585.0086.0084.0084.0014100011923000
2016-09-0285.0085.0084.0085.00920007817000
2016-09-0185.0086.0084.0085.0018800015962000
2016-08-3184.0084.0083.0084.00770006459000
2016-08-3084.0085.0083.0084.0014900012497000
2016-08-2984.0086.0083.0084.0026000021953000
2016-08-2684.0084.0083.0083.0021600017993000
2016-08-2585.0085.0082.0083.0030100025129000
2016-08-2485.0085.0084.0084.0013800011682000
2016-08-2385.0085.0084.0085.0013000010963000
2016-08-2285.0085.0084.0085.00530004497000
2016-08-1985.0085.0084.0085.00940007965000
2016-08-1887.0087.0084.0085.0026600022664000
2016-08-1785.0087.0085.0087.001140009805000
2016-08-1686.0087.0085.0085.0013900011951000
2016-08-1586.0087.0084.0086.0053700045947000
2016-08-1287.0089.0086.0089.0023900020928000
2016-08-1086.0088.0086.0086.0027500024000000
2016-08-0986.0087.0085.0086.0019700016915000
2016-08-0886.0086.0085.0086.00940008076000
2016-08-0585.0086.0084.0085.0016600014112000
2016-08-0485.0086.0084.0084.0016500013989000
2016-08-0385.0086.0084.0085.0032800027814000
2016-08-0286.0086.0085.0085.0017100014586000
2016-08-0186.0087.0085.0086.0014200012217000
2016-07-2986.0087.0085.0087.0027200023444000
2016-07-2887.0087.0086.0086.00710006147000
2016-07-2787.0088.0085.0087.0030900026662000
2016-07-2687.0088.0086.0086.0031800027597000
2016-07-2588.0089.0087.0087.0019800017364000
2016-07-2288.0090.0088.0089.0018700016579000
2016-07-2192.0092.0088.0089.0042400037934000
2016-07-2092.0092.0090.0091.0043300039432000
2016-07-1988.0093.0088.0092.00100900091056000
2016-07-1587.0089.0086.0088.0055500048382000

   ※ 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