[2290 東証1部] 米久 日足 時系列データ

[2290 東証1部] 米久 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-282702.002727.002696.002727.002680072593200
2016-03-252682.002714.002681.002701.002220059957000
2016-03-242654.002700.002653.002682.002110056738500
2016-03-232650.002670.002632.002663.00890023602500
2016-03-222565.002650.002565.002650.001950051090200
2016-03-182565.002596.002550.002594.001780045783700
2016-03-172567.002580.002552.002558.00930023861700
2016-03-162589.002611.002540.002546.001650042319900
2016-03-152630.002639.002593.002604.001080028207800
2016-03-142661.002673.002604.002625.002620068904400
2016-03-112600.002649.002600.002633.001720045050800
2016-03-102562.002618.002562.002593.001750045272900
2016-03-092561.002573.002530.002555.001150029273600
2016-03-082560.002587.002511.002561.001070027353100
2016-03-072574.002586.002557.002576.00600015445000
2016-03-042625.002625.002528.002586.003170081497900
2016-03-032636.002638.002595.002621.001200031360600
2016-03-022652.002700.002620.002636.002230059149000
2016-03-012589.002647.002589.002616.002410063178300
2016-02-292692.002700.002596.002596.0041200108293900
2016-02-262570.002659.002570.002648.002320061037200
2016-02-252484.002575.002484.002562.001540039077800
2016-02-242540.002579.002470.002498.003160079287800
2016-02-232581.002586.002473.002490.001980049782500
2016-02-222477.002587.002477.002566.001410035889300
2016-02-192501.002522.002459.002487.001340033355100
2016-02-182590.002596.002492.002522.003850097275500
2016-02-172547.002578.002517.002570.0068000173541500
2016-02-162635.002650.002529.002529.003500089909600
2016-02-152600.002670.002567.002634.003030079322200
2016-02-122480.002556.002480.002515.002290057653600
2016-02-102652.002698.002550.002606.002600067994500
2016-02-092730.002730.002626.002652.002860076506000
2016-02-082628.002757.002628.002750.002920078639600
2016-02-052601.002698.002570.002678.002870075823700
2016-02-042601.002694.002601.002634.002390063201000
2016-02-032573.002650.002569.002643.003550092991000
2016-02-022520.002623.002515.002621.002440062891800
2016-02-012522.002580.002508.002569.002580065914700
2016-01-292422.002507.002422.002505.002500061613700
2016-01-282447.002447.002385.002386.002130051362100
2016-01-272386.002401.002374.002397.001320031512800
2016-01-262399.002399.002334.002336.001480035013000
2016-01-252368.002372.002305.002351.002170050723600
2016-01-222186.002275.002186.002268.001170026034000
2016-01-212180.002265.002156.002156.001720037954000
2016-01-202292.002330.002214.002214.002190049734900
2016-01-192317.002335.002287.002292.001230028326000
2016-01-182296.002323.002292.002316.001850042653900
2016-01-152377.002407.002340.002346.003920092753300
2016-01-142402.002414.002344.002375.002940069729800
2016-01-132500.002522.002439.002450.001980048809100
2016-01-122570.002577.002430.002432.003070076420400
2016-01-082499.002598.002486.002565.0039700101238700
2016-01-072488.002537.002469.002534.002890072608300
2016-01-062451.002516.002450.002489.00970024046800
2016-01-052408.002540.002408.002464.002160053277300
2016-01-042537.002537.002455.002458.001630040347900
2015-12-302510.002541.002510.002537.00880022262600
2015-12-292500.002551.002496.002521.002160054544500
2015-12-282510.002522.002448.002515.002050051037200
2015-12-252475.002526.002475.002484.002720068049500
2015-12-242482.002500.002459.002475.002430060394800
2015-12-222490.002490.002417.002442.003120076446300
2015-12-212291.002480.002291.002440.0065600157149200
2015-12-182344.002374.002303.002303.002510059017700
2015-12-172299.002346.002280.002344.002630061194500
2015-12-162232.002280.002232.002278.001300029338600
2015-12-152274.002297.002230.002230.002230050327000
2015-12-142300.002309.002270.002304.002700061857600
2015-12-112314.002314.002292.002306.002570059302200
2015-12-102264.002303.002264.002295.002340053750600
2015-12-092310.002310.002270.002292.003370077403400
2015-12-082315.002315.002291.002291.00600013818600
2015-12-072320.002327.002260.002287.002270052186200
2015-12-042304.002304.002266.002274.001230028014700
2015-12-032265.002314.002264.002314.002070047374300
2015-12-022297.002297.002256.002288.0049700113192600
2015-12-012300.002310.002285.002297.002010046151700
2015-11-302277.002345.002276.002298.00105500243617700
2015-11-272310.002310.002263.002299.002190050109100
2015-11-262295.002300.002264.002294.001420032497100
2015-11-252290.002290.002263.002284.002660060642900
2015-11-242311.002311.002269.002286.003220073479400
2015-11-202310.002330.002276.002289.002960067790300
2015-11-192320.002321.002278.002288.002510057706100
2015-11-182382.002382.002300.002321.001690039276000
2015-11-172337.002358.002318.002332.001750040833400
2015-11-162362.002362.002318.002336.001270029710900
2015-11-132360.002378.002345.002364.002460058094700
2015-11-122377.002378.002330.002332.002420056924000
2015-11-112344.002381.002344.002373.002460058291800
2015-11-102319.002340.002305.002319.001780041346600
2015-11-092359.002359.002300.002324.002620061283000
2015-11-062272.002323.002236.002298.003310075460000
2015-11-052220.002249.002213.002227.001580035269800
2015-11-042258.002258.002200.002222.004170093025000
2015-11-022223.002251.002204.002236.0048200107604100
2015-10-302166.002240.002166.002224.0048300107143600
2015-10-292180.002193.002163.002163.003950085952400
2015-10-282191.002200.002165.002186.004100089585200
2015-10-272226.002240.002194.002194.0064100141652700
2015-10-262280.002293.002246.002261.0056500128234500
2015-10-232260.002282.002252.002280.003670083389800
2015-10-222235.002275.002231.002258.0075000169022700
2015-10-212206.002241.002206.002236.004480099675600
2015-10-202230.002257.002218.002223.003040067940500
2015-10-192221.002239.002220.002229.002690059955700
2015-10-162232.002252.002215.002229.004230094353600
2015-10-152235.002254.002226.002244.0050900113904200
2015-10-142270.002275.002247.002254.0047900108254500
2015-10-132250.002289.002244.002283.0085100193148300
2015-10-092220.002264.002197.002257.0056400125946800
2015-10-082255.002268.002218.002218.004180093259800
2015-10-072275.002275.002210.002252.0054500121982500
2015-10-062321.002338.002270.002286.00111500256172600
2015-10-052289.002315.002260.002298.0080500183945800
2015-10-022359.002360.002245.002252.00146800335521900
2015-10-012323.002359.002300.002309.0047800111030300
2015-09-302280.002338.002271.002328.0045000103989100
2015-09-292270.002305.002252.002252.003120070998700
2015-09-282253.002316.002253.002305.0071300163039300
2015-09-252303.002344.002265.002288.0057300131461100
2015-09-242257.002338.002257.002311.0061700142648200
2015-09-182281.002313.002261.002266.00124700284817000
2015-09-172342.002360.002270.002310.00132900305498200
2015-09-162480.002490.002336.002361.00143700347024600
2015-09-152570.002570.002450.002497.00218400548847800
2015-09-142335.002352.002273.002277.002080047950600
2015-09-112261.002360.002261.002329.002460056654800
2015-09-102350.002350.002237.002284.002410055218700
2015-09-092419.002425.002300.002373.0050500118505400
2015-09-082501.002538.002263.002269.0073900173504100
2015-09-072500.002578.002455.002547.003610091383900
2015-09-042630.002645.002529.002537.002320059676300
2015-09-032548.002653.002548.002606.003220084196900
2015-09-022539.002650.002530.002546.0038700100301200
2015-09-012754.002754.002600.002613.0041400109758800
2015-08-312742.002764.002683.002750.003090084513600
2015-08-282776.002777.002720.002758.002930080358100
2015-08-272726.002768.002661.002715.003540096341100
2015-08-262728.002728.002607.002676.0050100133300700
2015-08-252350.002656.002313.002528.0092100230824900
2015-08-242590.002690.002513.002520.0055900144897700
2015-08-212699.002772.002690.002691.0051200139327700
2015-08-202843.002875.002814.002816.002100059572400
2015-08-192890.002940.002845.002851.002740078774100
2015-08-182949.002950.002892.002914.0040600118483200
2015-08-172980.003010.002950.002966.0038500114488300
2015-08-142880.003045.002857.003020.00108700322946100
2015-08-132700.002888.002696.002883.0085800242250100
2015-08-122769.002773.002681.002704.0039900108607500
2015-08-112794.002817.002747.002769.0039600109801200
2015-08-102768.002826.002751.002814.002270063281600
2015-08-072766.002800.002743.002780.003250089903300
2015-08-062840.002879.002780.002780.0049900141258500
2015-08-052750.002859.002748.002805.0078500221623100
2015-08-042817.002817.002750.002771.0044500123174900
2015-08-032765.002819.002719.002809.0045100124983100
2015-07-312840.002840.002746.002812.003440096090600
2015-07-302864.002875.002774.002790.0048000134639000
2015-07-292801.002877.002800.002858.003440097783900
2015-07-282700.002850.002691.002839.0046100128030300
2015-07-272862.002862.002756.002781.00101900284988200
2015-07-242930.002955.002860.002906.0065300189481600
2015-07-232830.002938.002829.002914.0067300194590400
2015-07-222721.002845.002721.002810.0071800201087800
2015-07-212700.002785.002690.002767.0089400246389700
2015-07-172731.002731.002660.002698.0069900187749700
2015-07-162748.002750.002685.002731.0063700173347300
2015-07-152692.002748.002590.002747.0090300241739000
2015-07-142725.002831.002643.002692.00155500424403600
2015-07-132560.002694.002560.002663.00127700337639500
2015-07-102500.002600.002490.002529.0099500254267100
2015-07-092284.002489.002206.002468.00156000367211600
2015-07-082513.002588.002482.002484.00169800429204300
2015-07-072342.002480.002301.002463.0095100227618300
2015-07-062449.002449.002300.002316.00105000245146700
2015-07-032350.002658.002303.002378.00300700729535400
2015-07-022298.002350.002220.002231.0058900133993600
2015-07-012200.002297.002174.002281.0069700156991600
2015-06-302135.002210.002127.002186.0047300103331200
2015-06-292114.002188.002091.002175.004330093660700
2015-06-262193.002224.002135.002191.0050800110926700
2015-06-252085.002227.002085.002193.0093900203587100
2015-06-242014.002120.001996.002103.0096800200272800
2015-06-232018.002024.002000.002020.003790076400700
2015-06-221989.002020.001970.002018.004460089024100
2015-06-192020.002029.001980.001980.0066600133030500
2015-06-181980.002032.001970.002024.0095300190798400
2015-06-171944.001969.001940.001958.00110500215622000
2015-06-161917.001934.001915.001930.0065500126190500
2015-06-151899.001918.001888.001913.002470047085700
2015-06-121928.001928.001897.001908.0052600100699800
2015-06-111920.001930.001864.001925.00116300221466800
2015-06-101950.001950.001869.001913.00186500356849300
2015-06-091845.001855.001829.001829.003420063005800
2015-06-081829.001843.001822.001838.002830051958600
2015-06-051832.001840.001812.001825.004360079569800
2015-06-041839.001845.001823.001829.004260078069300
2015-06-031827.001840.001813.001819.003670066954300
2015-06-021821.001838.001813.001818.005420098824100
2015-06-011812.001825.001812.001815.002930053292500
2015-05-291811.001831.001808.001808.004190076045100
2015-05-281819.001825.001808.001808.004170075799700
2015-05-271839.001839.001807.001811.0058100105363100
2015-05-261829.001847.001825.001829.003900071581500
2015-05-251810.001824.001810.001816.002340042539800
2015-05-221815.001819.001805.001810.002880052105400
2015-05-211809.001821.001805.001815.004150075224300
2015-05-201845.001845.001800.001800.0058800106853200
2015-05-191812.001837.001806.001824.003460063042600
2015-05-181801.001817.001800.001812.003860069742600
2015-05-151801.001816.001800.001801.0055500100044100
2015-05-141813.001813.001801.001801.0060100108563500
2015-05-131824.001840.001812.001812.003580065165100
2015-05-121830.001853.001820.001825.001110020277400
2015-05-111840.001899.001820.001829.003720068783700
2015-05-081812.001823.001807.001815.002240040650800
2015-05-071851.001851.001808.001812.003850070177300
2015-05-011845.001874.001831.001834.003400062874000
2015-04-301830.001843.001821.001829.002670048884400
2015-04-281853.001857.001825.001831.003150057925700
2015-04-271855.001897.001845.001856.0054800102392800
2015-04-241820.001848.001820.001836.003710068115400
2015-04-231808.001829.001807.001815.002700049034000
2015-04-221821.001828.001806.001806.002600047172900
2015-04-211812.001823.001806.001806.003870070027400
2015-04-201810.001835.001803.001812.002680048701100
2015-04-171817.001819.001810.001810.002940053323900
2015-04-161839.001854.001811.001813.004490081699300
2015-04-151840.001849.001827.001827.003500064271600
2015-04-141829.001845.001829.001837.002400044076400
2015-04-131899.001901.001827.001829.0066300122958500
2015-04-101920.001955.001860.001872.00138900265227000
2015-04-091910.001910.001891.001909.005240099812300
2015-04-081886.001897.001872.001889.001820034366600
2015-04-071878.001893.001855.001862.002890054129800
2015-04-061869.001880.001868.001873.00890016685800
2015-04-031881.001881.001843.001869.001720031958000
2015-04-021857.001878.001827.001864.002020037512000
2015-04-011855.001862.001842.001858.002010037251100
2015-03-311860.001879.001853.001856.001410026229500
2015-03-301830.001853.001816.001853.001330024542900
2015-03-271830.001854.001813.001821.002910053141600
2015-03-261853.001853.001823.001831.002990054812300
2015-03-251857.001874.001854.001869.001550028918600
2015-03-241860.001864.001842.001857.001590029511500
2015-03-231851.001866.001835.001842.002260041751200
2015-03-201849.001889.001845.001857.001810033586000

   ※ 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