[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 
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
2016-07-14493.00495.00489.00493.0011500056662000
2016-07-13496.00497.00487.00488.006000029518000
2016-07-12486.00493.00486.00492.0014300070153000
2016-07-11475.00488.00475.00486.007400035805000
2016-07-08485.00485.00473.00473.0012600060246000
2016-07-07481.00484.00476.00481.008000038421000
2016-07-06483.00488.00479.00485.009800047361000
2016-07-05486.00488.00483.00486.0010900052953000
2016-07-04485.00489.00479.00484.0019700095405000
2016-07-01488.00495.00484.00486.0012800062486000
2016-06-30485.00492.00480.00488.00274000133628000
2016-06-29481.00483.00475.00476.0010900052053000
2016-06-28461.00484.00461.00481.0015400073021000
2016-06-27448.00473.00448.00469.0014000064780000
2016-06-24475.00476.00445.00445.0019000085941000
2016-06-23480.00483.00473.00475.006900032888000
2016-06-22475.00479.00468.00478.006800032301000
2016-06-21469.00481.00469.00479.007000033292000
2016-06-20466.00479.00466.00476.0010700050507000
2016-06-17469.00475.00459.00459.0019000087977000
2016-06-16475.00480.00468.00468.0010000047258000
2016-06-15468.00481.00468.00477.008000038017000
2016-06-14474.00479.00469.00471.0013100061898000
2016-06-13488.00491.00478.00478.0014500069873000
2016-06-10497.00497.00489.00496.00203000100658000
2016-06-09492.00493.00481.00489.008300040500000
2016-06-08494.00496.00491.00496.006700033099000
2016-06-07494.00495.00490.00493.008800043327000
2016-06-06496.00496.00491.00495.0011300055846000
2016-06-03487.00497.00487.00497.0013300065597000
2016-06-02493.00494.00483.00487.009100044453000
2016-06-01490.00498.00490.00493.0016600082094000
2016-05-31487.00495.00482.00494.0016900082997000
2016-05-30485.00490.00482.00489.008400040849000
2016-05-27480.00491.00479.00486.0016100078388000
2016-05-26473.00487.00473.00480.00235000112421000
2016-05-25473.00473.00470.00472.008300039208000
2016-05-24471.00473.00471.00471.004800022635000
2016-05-23473.00473.00468.00471.006400030145000
2016-05-20471.00474.00471.00474.008100038296000
2016-05-19470.00472.00468.00471.007100033397000
2016-05-18472.00472.00467.00471.009600045095000
2016-05-17470.00474.00467.00472.0012500058840000
2016-05-16460.00470.00460.00469.0011900055752000
2016-05-13456.00469.00455.00463.00221000102035000
2016-05-12453.00457.00449.00456.0010100045741000
2016-05-11463.00463.00453.00457.006000027431000
2016-05-10448.00460.00448.00460.0010400047445000
2016-05-09442.00451.00442.00447.005300023739000
2016-05-06443.00447.00436.00442.0011000048319000
2016-05-02449.00449.00437.00440.0010300045434000
2016-04-28465.00470.00454.00455.0013000060010000
2016-04-27464.00465.00461.00463.008800040795000
2016-04-26457.00465.00457.00464.0016200074756000
2016-04-25461.00461.00445.00448.005400024291000
2016-04-22459.00461.00453.00461.007500034395000
2016-04-21455.00460.00453.00460.009400043014000
2016-04-20443.00452.00443.00451.0014600065617000
2016-04-19438.00445.00438.00442.007600033599000
2016-04-18429.00440.00429.00430.009300040213000
2016-04-15446.00447.00438.00441.005500024390000
2016-04-14439.00451.00433.00451.0010900048248000
2016-04-13431.00436.00429.00433.004300018592000
2016-04-12429.00438.00427.00429.008000034552000
2016-04-11428.00436.00428.00431.006900029738000
2016-04-08419.00435.00419.00428.0010000042672000
2016-04-07421.00427.00421.00422.007800033027000
2016-04-06425.00432.00420.00421.007300030877000
2016-04-05428.00434.00419.00419.009400039831000
2016-04-04421.00435.00417.00433.0010700045823000
2016-04-01439.00439.00415.00415.0019900083632000
2016-03-31452.00452.00434.00437.008900039249000
2016-03-30459.00459.00451.00452.009000040858000
2016-03-29462.00466.00457.00461.0010600048906000
2016-03-28461.00470.00460.00470.0014900069282000
2016-03-25464.00465.00459.00460.009400043375000
2016-03-24461.00463.00457.00460.008300038243000
2016-03-23459.00462.00457.00460.007000032172000
2016-03-22448.00459.00447.00459.0012500056823000
2016-03-18452.00455.00445.00448.0015000067330000
2016-03-17449.00452.00447.00451.0010500047237000
2016-03-16445.00450.00444.00446.009300041636000
2016-03-15446.00449.00441.00447.008400037489000
2016-03-14446.00449.00444.00448.007600033943000
2016-03-11433.00447.00433.00442.0020200088404000
2016-03-10433.00439.00433.00437.008200035748000
2016-03-09428.00434.00426.00433.006500027933000
2016-03-08428.00434.00424.00429.009600041172000
2016-03-07437.00440.00428.00429.0011200048384000
2016-03-04437.00440.00433.00439.0010600046322000
2016-03-03432.00437.00430.00437.008300036085000
2016-03-02432.00435.00422.00435.009000038853000
2016-03-01414.00423.00414.00420.007900033151000
2016-02-29436.00436.00414.00414.0011700049211000
2016-02-26426.00434.00425.00433.0011200048189000
2016-02-25420.00429.00419.00425.0010100042876000
2016-02-24411.00419.00410.00413.0010800044835000
2016-02-23422.00429.00412.00413.009400039295000
2016-02-22418.00428.00417.00422.009100038401000
2016-02-19419.00425.00416.00419.008900037316000
2016-02-18429.00432.00420.00420.0013800058706000
2016-02-17428.00435.00418.00421.0013500057205000
2016-02-16439.00443.00424.00428.0014100061096000
2016-02-15425.00443.00424.00442.0012400054014000
2016-02-12410.00421.00408.00409.00266000109802000
2016-02-10442.00442.00422.00422.0016900072429000
2016-02-09443.00454.00437.00439.0014600065003000
2016-02-08439.00461.00439.00453.00257000116578000
2016-02-05441.00450.00441.00444.008400037297000
2016-02-04450.00452.00443.00447.0011100049657000
2016-02-03454.00457.00450.00454.0010800048995000
2016-02-02455.00466.00453.00466.0013200060940000
2016-02-01452.00455.00448.00455.0010500047489000
2016-01-29445.00455.00442.00450.0013700061364000
2016-01-28436.00448.00433.00442.0011900052710000
2016-01-27430.00436.00429.00436.009000038948000
2016-01-26422.00428.00422.00424.004700019976000
2016-01-25429.00430.00422.00427.005800024790000
2016-01-22410.00419.00405.00418.0010300042501000
2016-01-21411.00414.00398.00398.0021500087349000
2016-01-20426.00432.00415.00415.0013900058870000
2016-01-19426.00432.00423.00424.009700041385000
2016-01-18425.00428.00421.00426.006700028442000
2016-01-15431.00435.00427.00427.005000021509000
2016-01-14431.00432.00423.00429.0013000055682000
2016-01-13435.00439.00429.00437.008100035252000
2016-01-12438.00438.00428.00428.0012500053963000
2016-01-08446.00449.00440.00440.0012300054582000
2016-01-07451.00455.00446.00450.009700043612000
2016-01-06452.00456.00447.00453.0010300046486000
2016-01-05456.00458.00447.00454.0016300073633000
2016-01-04463.00463.00445.00448.0014300064692000
2015-12-30460.00465.00457.00465.007500034688000
2015-12-29456.00460.00453.00460.005800026555000
2015-12-28453.00457.00449.00457.005300024033000
2015-12-25456.00456.00449.00452.0010000045181000
2015-12-24468.00470.00458.00458.008200037965000
2015-12-22470.00475.00464.00469.008300039015000
2015-12-21467.00473.00461.00470.0014600068308000
2015-12-18478.00478.00463.00467.00228000106849000
2015-12-17466.00479.00466.00478.00250000118698000
2015-12-16458.00463.00455.00463.009800045142000
2015-12-15461.00462.00454.00454.005900026983000
2015-12-14455.00461.00452.00458.0011700053321000
2015-12-11457.00464.00457.00459.0021400098029000
2015-12-10463.00463.00455.00456.0014900068296000
2015-12-09462.00464.00459.00460.009000041509000
2015-12-08460.00466.00458.00462.0010200047139000
2015-12-07459.00467.00459.00462.009100042173000
2015-12-04462.00464.00458.00460.0014100064940000
2015-12-03466.00470.00465.00465.0013100061217000

   ※ 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