[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 
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
2016-07-1487.0088.0086.0087.0013300011571000
2016-07-1387.0088.0087.0087.0023000020044000
2016-07-1287.0088.0086.0086.0026500023027000
2016-07-1185.0087.0084.0087.0019000016232000
2016-07-0884.0085.0083.0083.0019000015940000
2016-07-0785.0086.0083.0083.0014700012409000
2016-07-0686.0086.0084.0084.0022200018790000
2016-07-0587.0087.0085.0087.0012100010455000
2016-07-0486.0087.0085.0086.0013400011525000
2016-07-0186.0087.0085.0085.0019800017015000
2016-06-3087.0088.0086.0086.0015300013247000
2016-06-2986.0087.0085.0086.0030100025971000
2016-06-2882.0084.0081.0084.0051700042683000
2016-06-2783.0085.0083.0084.0041200034525000
2016-06-2491.0091.0080.0082.001484000126776000
2016-06-2387.0094.0086.0091.001794000163493000
2016-06-2286.0086.0085.0085.00970008315000
2016-06-2185.0086.0085.0086.0013200011332000
2016-06-2085.0087.0085.0085.0017900015316000
2016-06-1785.0087.0084.0085.0032200027344000
2016-06-1687.0087.0083.0083.0022500019081000
2016-06-1588.0088.0086.0087.0023600020543000
2016-06-1489.0090.0087.0087.0058700051886000
2016-06-1392.0092.0090.0090.0029500026782000
2016-06-1094.0094.0092.0093.0034200031913000
2016-06-0994.0095.0092.0094.0099900093595000
2016-06-0891.0094.0090.0094.0036800033811000
2016-06-0791.0091.0090.0090.0019900018041000
2016-06-0691.0091.0089.0091.0024000021640000
2016-06-0393.0093.0090.0092.0040200036778000
2016-06-0293.0095.0092.0092.0032600030374000
2016-06-0193.0093.0092.0093.0011200010393000
2016-05-3192.0093.0091.0093.0020000018417000
2016-05-3090.0093.0090.0092.0029900027305000
2016-05-2791.0092.0090.0092.0015300013942000
2016-05-2693.0093.0091.0091.0048600044748000
2016-05-2593.0093.0092.0092.0020800019221000
2016-05-2493.0093.0092.0092.0016700015448000
2016-05-2394.0094.0093.0093.00720006730000
2016-05-2093.0094.0093.0094.0013500012650000
2016-05-1993.0094.0093.0093.0018800017507000
2016-05-1892.0094.0092.0093.0015900014773000
2016-05-1793.0094.0092.0093.0029300027193000
2016-05-1697.0097.0092.0092.0047700045189000
2016-05-1398.0098.0096.0096.0027100026309000
2016-05-1297.0099.0096.0098.0028500027934000
2016-05-1197.0099.0097.0097.0041600040565000
2016-05-1098.0098.0094.0097.001045000100963000
2016-05-09101.00102.00100.00102.0031600031967000
2016-05-0699.00100.0098.00100.0027800027597000
2016-05-0298.00100.0097.0099.0031400030869000
2016-04-28103.00103.00100.00102.0032400032919000
2016-04-27103.00103.00101.00102.0018100018493000
2016-04-26105.00105.00101.00102.0049400050875000
2016-04-25105.00106.00104.00105.0035600037341000
2016-04-22103.00105.00102.00105.0043100044615000
2016-04-21102.00104.00102.00102.0059900061436000
2016-04-20101.00102.00100.00101.0042700043121000
2016-04-19100.00102.00100.00101.0030700030907000
2016-04-1898.00100.0098.00100.0034900034488000
2016-04-15100.00102.0099.00101.0033800033959000
2016-04-14100.00103.00100.00100.0049300049759000
2016-04-1397.00100.0097.0099.0039100038753000
2016-04-1295.0098.0095.0096.0014700014170000
2016-04-1195.0097.0094.0096.0019600018804000
2016-04-0891.0097.0091.0095.0050000047177000
2016-04-0792.0095.0092.0093.0032000029805000
2016-04-0691.0093.0090.0092.0043200039569000
2016-04-0596.0097.0093.0093.0069300066283000
2016-04-0498.0099.0096.0098.0048200047000000
2016-04-01101.00101.0098.0098.0048300047959000
2016-03-31103.00103.00101.00101.0027400027814000
2016-03-30103.00104.00101.00103.0030900031507000
2016-03-29101.00103.00101.00103.009900010088000
2016-03-28103.00103.00101.00102.0025900026358000
2016-03-25105.00105.00102.00102.0024800025560000
2016-03-24105.00105.00104.00105.0016800017546000
2016-03-23106.00106.00105.00105.0014800015651000
2016-03-22106.00107.00106.00107.0023400024852000
2016-03-18104.00106.00103.00106.0032200033599000
2016-03-17106.00106.00103.00104.0033000034657000
2016-03-16104.00106.00104.00106.0023900025000000
2016-03-15106.00106.00105.00105.0030100031671000
2016-03-14107.00108.00106.00106.0031600033716000
2016-03-11105.00108.00104.00106.0041500044049000
2016-03-10105.00107.00105.00106.0033500035476000
2016-03-09103.00104.00102.00104.0028500029413000
2016-03-08105.00105.00102.00103.0038700040046000
2016-03-07105.00106.00104.00106.0033800035432000
2016-03-04102.00105.00102.00105.0035400036649000
2016-03-03102.00104.00102.00103.0021600022245000
2016-03-02105.00105.00103.00103.0038900040434000
2016-03-01101.00101.0099.00101.0060200060304000
2016-02-29105.00105.00101.00101.0060600062098000
2016-02-26107.00107.00103.00104.001092000114588000
2016-02-2598.00102.0098.00102.0082600082698000
2016-02-2494.0098.0093.0097.001171000112448000
2016-02-2396.0098.0094.0094.0073300069933000
2016-02-2293.0094.0092.0093.0034000031685000
2016-02-1994.0094.0092.0092.0029100026959000
2016-02-1893.0097.0093.0095.0050500047710000
2016-02-1791.0094.0090.0092.0064000058674000
2016-02-1692.0095.0090.0094.0066700061777000
2016-02-1590.0092.0088.0091.001411000127180000
2016-02-1283.0084.0080.0081.001441000118166000
2016-02-1092.0092.0086.0088.001165000103507000
2016-02-0994.0094.0089.0091.0075900069580000
2016-02-0895.0099.0094.0098.0074000071589000
2016-02-05100.00102.0093.0096.001458000140471000
2016-02-04104.00106.00102.00104.0082400085579000
2016-02-03103.00106.00101.00104.001732000179676000
2016-02-02101.00109.0099.00109.002456000260355000
2016-02-01100.00102.0099.00100.0079200079140000
2016-01-2994.0098.0093.0097.0080900077211000
2016-01-2894.0096.0094.0094.0060400057270000
2016-01-2793.0095.0093.0095.0050600047552000
2016-01-2689.0093.0088.0091.0071100064468000
2016-01-2592.0094.0091.0092.0086100079594000
2016-01-2287.0091.0086.0090.001182000103768000
2016-01-2187.0090.0083.0084.001835000160673000
2016-01-2095.0096.0088.0089.001777000162433000
2016-01-1996.0098.0095.0097.0051700049764000
2016-01-1893.0097.0093.0096.001581000149244000
2016-01-15101.00102.0099.00100.001345000135143000
2016-01-14101.00103.0099.00102.001413000141903000
2016-01-13103.00107.00103.00106.0077500081067000
2016-01-12109.00109.00101.00103.001122000117950000
2016-01-08110.00111.00108.00110.0070600077593000
2016-01-07112.00114.00111.00111.0043200048444000
2016-01-06114.00114.00111.00112.0053000059637000
2016-01-05112.00115.00111.00115.0043000048551000
2016-01-04115.00115.00111.00112.0054800061972000
2015-12-30113.00116.00113.00116.0060100068744000
2015-12-29114.00116.00112.00114.0067000076407000
2015-12-28112.00115.00112.00115.0069700079263000
2015-12-25113.00114.00110.00110.00936000104883000
2015-12-24116.00117.00114.00115.0080500093105000
2015-12-22117.00118.00116.00117.0047600055680000
2015-12-21117.00117.00116.00117.0048600056718000
2015-12-18120.00120.00116.00117.0083400098715000
2015-12-17118.00121.00118.00120.00905000108221000
2015-12-16117.00118.00116.00117.0059700069727000
2015-12-15119.00119.00115.00115.00876000102565000
2015-12-14115.00120.00114.00120.0082800096568000
2015-12-11118.00119.00117.00117.0053900063507000
2015-12-10118.00119.00117.00118.0052800062337000
2015-12-09120.00121.00118.00119.0079600095041000
2015-12-08123.00123.00121.00121.0035200042801000
2015-12-07122.00123.00121.00122.0042400051731000
2015-12-04121.00122.00120.00121.0070500085360000
2015-12-03123.00124.00122.00122.0056200068979000
2015-12-02125.00125.00123.00123.0046000056965000
2015-12-01122.00125.00122.00124.0061800076499000
2015-11-30124.00125.00122.00122.0058300071812000
2015-11-27125.00126.00123.00124.0058800073156000
2015-11-26127.00128.00124.00126.001068000134352000

   ※ 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