[2288 東証1部] 丸大食品 日足 時系列データ

[2288 東証1部] 丸大食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21518.00518.00515.00516.0017800091864000
2017-07-20518.00520.00516.00518.00210000108801000
2017-07-19516.00521.00516.00518.0013500070041000
2017-07-18522.00522.00516.00516.0013600070482000
2017-07-14515.00524.00515.00522.008800045813000
2017-07-13518.00518.00514.00515.007200037168000
2017-07-12520.00520.00515.00516.0014000072369000
2017-07-11513.00520.00513.00518.0013900071798000
2017-07-10516.00517.00513.00513.0012200062792000
2017-07-07515.00517.00512.00513.0013800070960000
2017-07-06516.00524.00515.00516.0018200094418000
2017-07-05520.00520.00514.00516.0015900082137000
2017-07-04526.00526.00520.00520.0011200058450000
2017-07-03525.00529.00522.00523.0013300069941000
2017-06-30533.00533.00525.00526.00444000234928000
2017-06-29533.00535.00528.00535.0018000096019000
2017-06-28530.00534.00527.00533.0015400081672000
2017-06-27532.00533.00529.00530.0011200059425000
2017-06-26529.00533.00528.00532.008400044653000
2017-06-23531.00531.00527.00529.0017700093661000
2017-06-22532.00534.00530.00532.0015800084069000
2017-06-21536.00540.00534.00534.009200049398000
2017-06-20533.00540.00532.00536.00193000103570000
2017-06-19537.00539.00530.00532.0013000069427000
2017-06-16527.00539.00523.00539.00332000176596000
2017-06-15525.00529.00523.00526.0015300080618000
2017-06-14525.00530.00520.00520.0015000078515000
2017-06-13521.00526.00518.00525.0017500091633000
2017-06-12510.00519.00510.00517.0010700055169000
2017-06-09505.00516.00505.00507.00287000145996000
2017-06-08521.00523.00514.00514.0018300094880000
2017-06-07522.00522.00518.00520.0012800066544000
2017-06-06530.00530.00520.00520.0012800067169000
2017-06-05524.00528.00519.00526.0013700071709000
2017-06-02526.00526.00520.00524.0014900077986000
2017-06-01515.00521.00515.00521.0013400069612000
2017-05-31519.00521.00514.00514.0013600070271000
2017-05-30524.00526.00518.00518.0013100068257000
2017-05-29522.00528.00522.00523.0012200063949000
2017-05-26531.00533.00521.00522.00211000110793000
2017-05-25535.00539.00532.00532.0017800095298000
2017-05-24530.00535.00530.00532.00203000108106000
2017-05-23530.00532.00529.00532.00194000102975000
2017-05-22528.00531.00525.00529.00284000150111000
2017-05-19523.00526.00519.00525.00243000127053000
2017-05-18519.00524.00519.00521.00193000100676000
2017-05-17520.00526.00520.00526.00257000134636000
2017-05-16519.00524.00515.00520.00263000136562000
2017-05-15513.00522.00513.00520.0014000072707000
2017-05-12515.00519.00513.00516.0012200062880000
2017-05-11514.00520.00514.00519.0016300084452000
2017-05-10514.00518.00514.00514.0016900087086000
2017-05-09514.00520.00514.00518.0017500090574000
2017-05-08511.00520.00510.00520.00308000159356000
2017-05-02510.00512.00507.00508.0016300083085000
2017-05-01510.00510.00506.00508.008100041159000
2017-04-28510.00513.00507.00510.0011100056714000
2017-04-27505.00520.00504.00516.00407000209679000
2017-04-26510.00511.00504.00506.00230000116677000
2017-04-25506.00510.00504.00509.00395000200717000
2017-04-24500.00507.00497.00504.00272000136898000
2017-04-21491.00495.00491.00493.0013700067551000
2017-04-20493.00493.00488.00491.0015900078000000
2017-04-19487.00497.00487.00492.0016700082422000
2017-04-18491.00495.00488.00490.0014700072206000
2017-04-17470.00490.00470.00490.00247000119398000
2017-04-14481.00483.00472.00473.00222000105799000
2017-04-13481.00487.00481.00483.0015500075074000
2017-04-12482.00484.00480.00483.0011600055902000
2017-04-11482.00487.00482.00483.0013000062887000
2017-04-10488.00491.00483.00484.0016100078250000
2017-04-07484.00490.00482.00486.0017200083709000
2017-04-06489.00491.00484.00484.0013000063259000
2017-04-05491.00498.00491.00493.0012800063204000
2017-04-04491.00499.00490.00493.00240000118495000
2017-04-03487.00498.00487.00496.0016200080078000
2017-03-31500.00500.00487.00487.0017200084711000
2017-03-30506.00506.00498.00502.0013400067296000
2017-03-29508.00508.00502.00506.0015300077384000
2017-03-28513.00516.00511.00516.0018300094145000
2017-03-27507.00513.00505.00508.0013900070711000
2017-03-24507.00513.00505.00512.0017900091092000
2017-03-23503.00506.00501.00505.008500042788000
2017-03-22508.00509.00503.00504.0014400072767000
2017-03-21500.00509.00500.00509.0012200061692000
2017-03-17506.00507.00502.00504.00234000117980000
2017-03-16502.00508.00502.00506.0014200071772000
2017-03-15504.00508.00502.00503.0011100055955000
2017-03-14514.00514.00502.00506.00251000127489000
2017-03-13505.00521.00502.00520.00328000167457000
2017-03-10494.00505.00494.00503.00285000142055000
2017-03-09495.00497.00493.00497.0013100064867000
2017-03-08495.00497.00492.00495.0011300055847000
2017-03-07496.00499.00495.00496.0010300051153000
2017-03-06500.00502.00496.00497.009400046802000
2017-03-03497.00503.00497.00500.009100045502000
2017-03-02500.00502.00496.00500.0017100085424000
2017-03-01491.00498.00490.00497.0017500086682000
2017-02-28488.00493.00486.00491.0014200069735000
2017-02-27485.00489.00483.00488.0013400065210000
2017-02-24484.00492.00484.00486.0012700061868000
2017-02-23492.00493.00488.00488.0011700057279000
2017-02-22493.00493.00489.00492.0014800072714000
2017-02-21494.00495.00492.00493.0010400051342000
2017-02-20498.00499.00489.00497.00203000100425000
2017-02-17495.00499.00494.00498.0011400056714000
2017-02-16492.00496.00491.00495.0010100049882000
2017-02-15494.00496.00491.00495.0012700062709000
2017-02-14495.00499.00491.00492.0012600062189000
2017-02-13499.00503.00494.00494.00218000108528000
2017-02-10494.00499.00494.00496.00213000105533000
2017-02-09484.00489.00483.00488.0018500089913000
2017-02-08484.00485.00478.00484.0011300054458000
2017-02-07480.00484.00480.00483.0016700080583000
2017-02-06482.00484.00478.00479.00257000123477000
2017-02-03481.00483.00472.00478.00402000191997000
2017-02-02493.00496.00483.00486.00303000148293000
2017-02-01489.00493.00488.00492.009500046622000
2017-01-31482.00491.00482.00490.00272000132426000
2017-01-30487.00487.00481.00485.0016100077837000
2017-01-27493.00493.00485.00487.0014300069709000
2017-01-26489.00492.00488.00489.009100044548000
2017-01-25487.00488.00482.00487.0013100063493000
2017-01-24487.00488.00483.00484.009400045614000
2017-01-23493.00493.00482.00484.0020200098079000
2017-01-20489.00496.00488.00494.00212000104474000
2017-01-19487.00492.00487.00492.007400036282000
2017-01-18487.00488.00481.00488.0012300059658000
2017-01-17492.00492.00486.00487.0012300060077000
2017-01-16493.00497.00488.00492.0012100059453000
2017-01-13488.00500.00487.00498.0016300080761000
2017-01-12492.00492.00487.00489.0017500085634000
2017-01-11493.00495.00491.00492.0011700057605000
2017-01-10499.00499.00491.00493.00247000122065000
2017-01-06503.00503.00497.00500.0017600087989000
2017-01-05503.00505.00499.00504.0012700063859000
2017-01-04494.00504.00493.00504.00321000160733000
2016-12-30490.00494.00487.00493.0013600066791000
2016-12-29489.00490.00484.00490.0019500095086000
2016-12-28489.00489.00486.00489.007900038548000
2016-12-27490.00491.00486.00488.0013400065515000
2016-12-26486.00491.00486.00491.0019400094932000
2016-12-22482.00487.00482.00485.0015000072710000
2016-12-21484.00486.00482.00485.0015400074571000
2016-12-20482.00486.00481.00484.0014900072103000
2016-12-19477.00483.00476.00481.0020400097878000
2016-12-16480.00482.00475.00477.00235000112372000
2016-12-15479.00482.00477.00482.00232000111415000
2016-12-14483.00487.00473.00480.00508000244409000
2016-12-13473.00484.00471.00484.00360000172693000
2016-12-12466.00471.00466.00470.00318000148901000
2016-12-09461.00468.00461.00466.00292000135598000
2016-12-08464.00466.00461.00465.0019300089436000
2016-12-07464.00465.00461.00462.0013500062381000
2016-12-06464.00465.00461.00464.0016200075055000
2016-12-05466.00466.00462.00462.0021600099980000
2016-12-02471.00471.00466.00467.0021300099707000
2016-12-01473.00476.00470.00470.0020200095441000
2016-11-30470.00472.00469.00472.0017100080565000
2016-11-29472.00475.00470.00471.00273000128769000
2016-11-28472.00474.00470.00472.0017700083577000
2016-11-25474.00474.00470.00472.0016300076936000
2016-11-24480.00480.00473.00474.0016500078492000
2016-11-22483.00483.00477.00479.00249000119418000
2016-11-21475.00482.00473.00482.00247000118267000
2016-11-18477.00477.00472.00475.0015300072568000
2016-11-17471.00474.00471.00472.00236000111507000
2016-11-16476.00478.00471.00473.00382000180635000
2016-11-15481.00481.00475.00479.00228000109072000
2016-11-14476.00480.00475.00477.00226000107895000
2016-11-11480.00483.00471.00476.00477000227151000
2016-11-10498.00506.00476.00480.00953000458932000
2016-11-09515.00523.00495.00498.00281000142210000
2016-11-08516.00527.00516.00521.00309000160931000
2016-11-07508.00516.00507.00514.00401000205108000
2016-11-04499.00508.00499.00507.00333000168217000
2016-11-02496.00507.00494.00506.00245000122886000
2016-11-01496.00500.00496.00498.0012400061680000
2016-10-31495.00502.00491.00500.00296000147527000
2016-10-28500.00501.00492.00495.00901000445495000
2016-10-27507.00508.00502.00503.0019200096810000
2016-10-26501.00506.00500.00505.0017400087630000
2016-10-25502.00505.00500.00504.00240000120697000
2016-10-24502.00503.00499.00502.0012200061190000
2016-10-21506.00509.00496.00497.00232000116191000
2016-10-20499.00509.00498.00507.00286000144453000
2016-10-19498.00500.00493.00498.0016500081914000
2016-10-18496.00500.00493.00500.0016900084047000
2016-10-17493.00494.00491.00493.0014000068998000
2016-10-14494.00497.00491.00497.0015000074215000
2016-10-13492.00496.00490.00496.0014100069586000
2016-10-12491.00494.00490.00492.0017100084083000
2016-10-11493.00498.00493.00494.0014300070726000
2016-10-07498.00501.00495.00497.0018200090503000
2016-10-06508.00511.00498.00498.00344000173739000
2016-10-05501.00510.00499.00508.00405000205351000
2016-10-04497.00504.00497.00503.00290000145119000
2016-10-03492.00496.00491.00495.0018600091899000
2016-09-30491.00495.00486.00492.0019400095388000
2016-09-29489.00499.00482.00495.00312000152827000
2016-09-28496.00500.00487.00494.00418000206361000
2016-09-27490.00506.00490.00506.00989000489711000
2016-09-26490.00497.00490.00494.00566000278436000
2016-09-23475.00495.00475.00491.00674000327507000
2016-09-21477.00478.00468.00473.00671000318428000
2016-09-20476.00485.00475.00480.00488000233562000
2016-09-16475.00479.00474.00476.00217000103259000
2016-09-15474.00475.00472.00473.0010100047819000
2016-09-14472.00477.00471.00475.0012300058303000
2016-09-13472.00475.00470.00473.0012400058541000
2016-09-12470.00475.00467.00473.0013000061283000
2016-09-09479.00483.00470.00472.00354000168153000
2016-09-08486.00489.00483.00487.0014500070606000
2016-09-07480.00487.00477.00485.0012500060460000
2016-09-06478.00484.00475.00483.0010200049000000
2016-09-05478.00481.00472.00478.0014600069771000
2016-09-02469.00472.00467.00470.0010400048805000
2016-09-01457.00472.00457.00471.0014500067544000
2016-08-31465.00465.00457.00457.0015100069335000
2016-08-30465.00467.00464.00465.005000023256000
2016-08-29474.00474.00465.00467.009100042623000
2016-08-26463.00466.00462.00464.009200042671000
2016-08-25468.00469.00463.00464.006000027942000
2016-08-24470.00470.00467.00467.004300020144000
2016-08-23472.00474.00466.00467.009600045032000
2016-08-22465.00473.00465.00472.008400039442000
2016-08-19468.00468.00463.00465.007600035389000
2016-08-18479.00479.00466.00466.0014200066931000
2016-08-17475.00489.00473.00486.0016100077511000
2016-08-16486.00487.00475.00475.0010900052203000
2016-08-15490.00492.00485.00486.005200025325000
2016-08-12492.00492.00490.00492.005600027509000
2016-08-10485.00489.00482.00488.007400035927000
2016-08-09493.00493.00481.00483.0013100063584000
2016-08-08488.00495.00485.00493.0016700081992000
2016-08-05482.00490.00482.00487.0011300054883000
2016-08-04490.00490.00474.00481.00233000112566000
2016-08-03477.00479.00471.00479.0014700069972000
2016-08-02488.00488.00478.00479.009300044720000
2016-08-01485.00487.00479.00486.0010700051749000
2016-07-29483.00494.00480.00492.0012300059860000
2016-07-28477.00484.00477.00484.009500045713000
2016-07-27475.00480.00475.00477.009300044304000
2016-07-26476.00482.00475.00478.0012100057896000
2016-07-25484.00487.00479.00479.0010100048637000
2016-07-22485.00491.00484.00487.005700027753000
2016-07-21492.00494.00487.00490.008300040687000
2016-07-20494.00497.00488.00497.008200040584000
2016-07-19495.00497.00487.00496.008900043887000
2016-07-15493.00495.00489.00494.0011300055611000

   ※ 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