[2292 東証1部] エスフーズ 日足 時系列データ

[2292 東証1部] エスフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-224790.004790.004680.004700.0062500294895000
2017-11-214780.004830.004730.004730.0082400393131000
2017-11-204650.004785.004615.004770.0088100416004500
2017-11-174645.004680.004610.004625.0075600349962500
2017-11-164540.004610.004520.004575.0047400216906000
2017-11-154650.004685.004515.004545.0094100431332500
2017-11-144570.004690.004535.004670.00141700657787500
2017-11-134600.004630.004525.004530.0078900359574500
2017-11-104340.004570.004330.004560.002423001086374000
2017-11-094290.004320.004210.004245.0082700352079500
2017-11-084350.004350.004240.004285.0092700397237500
2017-11-074360.004380.004315.004320.0071400309501500
2017-11-064385.004410.004345.004395.0057400251533500
2017-11-024420.004425.004345.004410.0098500432646000
2017-11-014380.004380.004310.004360.00109100473724000
2017-10-314375.004375.004295.004310.00122600530272000
2017-10-304415.004440.004360.004385.002558001121194000
2017-10-274305.004440.004280.004405.00141000618195500
2017-10-264240.004310.004230.004295.0080100342947000
2017-10-254235.004270.004215.004240.0077600329229000
2017-10-244315.004325.004220.004230.00101000429917000
2017-10-234320.004340.004265.004325.0076000327839000
2017-10-204240.004280.004225.004270.0079400337836000
2017-10-194275.004290.004225.004240.00105900451104500
2017-10-184220.004285.004215.004265.00132100561682500
2017-10-174340.004345.004215.004215.00157700671903000
2017-10-164405.004455.004320.004325.00178400778249500
2017-10-134550.004645.004425.004445.003248001472076500
2017-10-124525.004780.004525.004615.002304001056844000
2017-10-114450.004565.004445.004470.00150300674750500
2017-10-104360.004440.004355.004400.00119600527372000
2017-10-064385.004385.004345.004360.0056300245679000
2017-10-054325.004425.004310.004350.0088000384881000
2017-10-044320.004370.004285.004350.0076200330444000
2017-10-034385.004410.004350.004355.0096100420498000
2017-10-024400.004400.004325.004380.0083700365334500
2017-09-294315.004420.004315.004375.00105900463932000
2017-09-284335.004370.004305.004350.00136500591258000
2017-09-274260.004350.004255.004350.00128800554211000
2017-09-264185.004265.004180.004240.00110100466798500
2017-09-254160.004170.004125.004165.0065600272245500
2017-09-224170.004175.004140.004165.0059400246933000
2017-09-214195.004210.004120.004180.0088800371046000
2017-09-204220.004260.004185.004200.00100500424703000
2017-09-194205.004280.004170.004260.0078000330609000
2017-09-154105.004195.004105.004195.0085600357538500
2017-09-144210.004225.004125.004125.0076300317979000
2017-09-134205.004225.004165.004170.0053200222990500
2017-09-124290.004290.004160.004185.0071200298825000
2017-09-114115.004225.004080.004220.0078100326249000
2017-09-084080.004115.004050.004110.0055000224838000
2017-09-074095.004125.004070.004095.0061600252369500
2017-09-063960.004075.003915.004070.0088100354019000
2017-09-054070.004070.003935.003935.0097200386632000
2017-09-044150.004185.004075.004095.00100200411962500
2017-09-014190.004210.004145.004195.0070200293011000
2017-08-314245.004245.004185.004215.0057100240338000
2017-08-304240.004250.004180.004235.0061600260240000
2017-08-294165.004210.004165.004210.0099500416402500
2017-08-284115.004180.004105.004175.00140600581930000
2017-08-254030.004075.004010.004075.0073400297404500
2017-08-244085.004085.004015.004015.0069500280395000
2017-08-234055.004105.004040.004090.0081100330426500
2017-08-224060.004060.004000.004010.0074200298581500
2017-08-214070.004080.004010.004070.0088800359440500
2017-08-184150.004165.004050.004075.0096900396533500
2017-08-174290.004290.004175.004185.0089200376572000
2017-08-164330.004330.004245.004270.0083000354836000
2017-08-154215.004265.004200.004260.0073300310641000
2017-08-144120.004185.004090.004185.0081400338176500
2017-08-104120.004150.004110.004130.0044300182702500
2017-08-094085.004110.004060.004105.0072100294626000
2017-08-084150.004175.004095.004105.0065900272108500
2017-08-074155.004160.004115.004145.0061800255436500
2017-08-044140.004160.004110.004150.0061700255072000
2017-08-034075.004140.004070.004140.0081100333645500
2017-08-024095.004125.004070.004095.0099900409517500
2017-08-014100.004140.004090.004115.0084400347831500
2017-07-314155.004160.004100.004110.0071400294401000
2017-07-284155.004205.004150.004170.0071200297220500
2017-07-274195.004220.004140.004150.0096100402009000
2017-07-264250.004250.004125.004145.00107600447459500
2017-07-254235.004235.004190.004215.0072200304396000
2017-07-244205.004240.004190.004235.0066800282200000
2017-07-214225.004245.004185.004190.0064900273285000
2017-07-204260.004285.004215.004230.0080500342447500
2017-07-194205.004300.004200.004200.0087000368473000
2017-07-184315.004315.004210.004230.00111500473881000
2017-07-144145.004355.004110.004320.003241001386179500
2017-07-134055.004090.004000.004035.00156100630461500
2017-07-124125.004210.004075.004090.00131400543257500
2017-07-114050.004120.004045.004110.0054600223746500
2017-07-104115.004145.004095.004100.0064200264331500
2017-07-074120.004145.004110.004130.0079000325831000
2017-07-064120.004160.004080.004090.0059700245218500
2017-07-054050.004115.004040.004115.0054700223329500
2017-07-044180.004180.004075.004085.0095000389613000
2017-07-034160.004175.004130.004165.0074500309419500
2017-06-304080.004135.004040.004135.0087800359920000
2017-06-294070.004135.004040.004125.0098200401630000
2017-06-284070.004095.004015.004030.00143500580621500
2017-06-274135.004135.004080.004090.0070300288121500
2017-06-264100.004160.004090.004100.0096300395901000
2017-06-234120.004120.004080.004095.0087500358817000
2017-06-224060.004085.004040.004060.0058000235543000
2017-06-213950.004055.003950.004030.00100800405262000
2017-06-203955.003985.003910.003965.0081900324033000
2017-06-193940.003990.003930.003955.0071200281664500
2017-06-164040.004040.003920.003930.00101900402688000
2017-06-153880.004010.003880.003995.0084300333475000
2017-06-143905.003910.003880.003890.0073600286871500
2017-06-133885.003910.003855.003890.0061400238851500
2017-06-123960.003970.003855.003880.0063700248373000
2017-06-093855.003875.003815.003825.0071700275673500
2017-06-083895.003900.003845.003855.0050700196012500
2017-06-073910.003925.003860.003900.0071400278036500
2017-06-063900.003905.003835.003890.0077800301898500
2017-06-053830.003925.003830.003885.00114000443052500
2017-06-023835.003840.003800.003835.0096300368531500
2017-06-013760.003825.003760.003825.0069700264950000
2017-05-313805.003815.003750.003780.00154300581538000
2017-05-303780.003815.003740.003765.0081900308447000
2017-05-293730.003775.003715.003750.0068400256670500
2017-05-263735.003760.003690.003730.0071300265251000
2017-05-253725.003760.003725.003730.0035200131733000
2017-05-243685.003740.003685.003725.00111300413453000
2017-05-233735.003760.003665.003670.00104400386398500
2017-05-223605.003725.003585.003720.00168200615695500
2017-05-193560.003595.003555.003565.0068000242779500
2017-05-183520.003565.003520.003545.0082800293417500
2017-05-173560.003610.003560.003575.00124700446442000
2017-05-163550.003595.003550.003570.0070800252542000
2017-05-153545.003575.003515.003555.0064500229168500
2017-05-123540.003545.003520.003530.0079300279837000
2017-05-113545.003580.003535.003550.0071800255178500
2017-05-103510.003540.003500.003525.0090800319880500
2017-05-093520.003540.003500.003505.0094600332259500
2017-05-083470.003550.003445.003520.00162200567670500
2017-05-023465.003490.003425.003445.0075900261539500
2017-05-013490.003535.003450.003470.0085600297916000
2017-04-283390.003490.003355.003475.00130100445445000
2017-04-273325.003370.003325.003360.0090000302072000
2017-04-263370.003395.003325.003325.0086900290833500
2017-04-253350.003365.003310.003325.00162300541088000
2017-04-243380.003455.003330.003405.00219100746675500
2017-04-213375.003465.003345.003450.00173300591092000
2017-04-203385.003390.003345.003370.00181400610696000
2017-04-193325.003400.003310.003390.00295500993829000
2017-04-183240.003325.003235.003305.00170400559564500
2017-04-173220.003290.003195.003245.003109001008693000
2017-04-143165.003180.003120.003120.00110200345391500
2017-04-133195.003220.003135.003140.0080500254447000
2017-04-123150.003165.003125.003150.0054000169868000
2017-04-113160.003190.003145.003175.0073500232912500
2017-04-103165.003175.003130.003135.0033800106245000
2017-04-073180.003200.003135.003165.0076100240743500
2017-04-063210.003210.003170.003180.0054900174957500
2017-04-053235.003260.003215.003215.0036300117365500
2017-04-043260.003265.003210.003225.0049600160439000
2017-04-033250.003285.003245.003245.0063700207811500
2017-03-313260.003260.003220.003240.0073800238842000
2017-03-303260.003275.003210.003250.0079100256674500
2017-03-293235.003260.003190.003255.0053400172818500
2017-03-283250.003260.003235.003255.0085900278933500
2017-03-273230.003240.003210.003220.0074900241467000
2017-03-243205.003225.003175.003225.0045800147047500
2017-03-233160.003200.003150.003190.0041900133087000
2017-03-223185.003195.003155.003170.0043500138078000
2017-03-213160.003200.003155.003180.0081700260035500
2017-03-173120.003155.003110.003155.0056600177751000
2017-03-163120.003155.003120.003145.0048700153032000
2017-03-153120.003140.003115.003120.0036200113119500
2017-03-143140.003140.003120.003120.002820088199500
2017-03-133175.003195.003135.003140.002930092581000
2017-03-103160.003180.003145.003165.0048100152211500
2017-03-093120.003160.003120.003160.0037300117186000
2017-03-083130.003150.003120.003120.0067900212218000
2017-03-073150.003170.003130.003135.0048500152297500
2017-03-063165.003200.003150.003150.0041800132246500
2017-03-033200.003210.003155.003160.0051000162243500
2017-03-023200.003230.003185.003215.0057400184401500
2017-03-013205.003215.003150.003180.0052200166126000
2017-02-283175.003240.003165.003180.0089600286017500
2017-02-273130.003190.003130.003175.0043800138548000
2017-02-243160.003195.003135.003160.0076600242267000
2017-02-233200.003225.003180.003190.00128600412037000
2017-02-223215.003220.003200.003205.0055800178952500
2017-02-213215.003235.003210.003225.0035100113135500
2017-02-203205.003245.003200.003240.0052400169289500
2017-02-173210.003240.003180.003205.0078200251080500
2017-02-163235.003245.003205.003210.0052600169393500
2017-02-153245.003260.003230.003240.0051300166305500
2017-02-143255.003255.003225.003230.0054700177236000
2017-02-133230.003255.003215.003235.00106300344557500
2017-02-103280.003280.003215.003220.0078400254231000
2017-02-093215.003225.003170.003210.0079200254049000
2017-02-083145.003200.003130.003180.00100200317906000
2017-02-073080.003135.003070.003115.0053700166975500
2017-02-063130.003140.003070.003080.0073500227824500
2017-02-033080.003135.003080.003125.0059500185750500
2017-02-023115.003145.003075.003090.00104700327065500
2017-02-013055.003130.003035.003115.0099400306739500
2017-01-313040.003075.003035.003065.0052800161654000
2017-01-303010.003045.003000.003035.0050800153777000
2017-01-273035.003040.002998.003010.0047300142556700
2017-01-263050.003065.003025.003030.0045500138075500
2017-01-253075.003080.003050.003050.0042700130772000
2017-01-243015.003055.003015.003030.0080600244596000
2017-01-233050.003060.003000.003040.0054000163878500
2017-01-203070.003100.003060.003075.0071900221237500
2017-01-193115.003130.003050.003060.0083500256037500
2017-01-183100.003135.003055.003115.00114700356619000
2017-01-173090.003105.003060.003070.0050000153756500
2017-01-163045.003110.003045.003090.0089900277655000
2017-01-132991.003140.002991.003045.00227200698163700
2017-01-122964.002998.002942.002982.0058000171804800
2017-01-113010.003015.002980.002982.0045700136805700
2017-01-103015.003050.002995.003025.0056400170488500
2017-01-063000.003060.002988.003035.0076200230995100
2017-01-053005.003040.002967.003005.0094600284674200
2017-01-043035.003060.003020.003040.0084900258337500
2016-12-303030.003045.003005.003035.0050900154395000
2016-12-293015.003050.002988.003030.0048900147945500
2016-12-283000.003040.002988.003000.0049100148048400
2016-12-272935.003020.002935.003000.0093500279771000
2016-12-262903.002971.002882.002953.0088300258356500
2016-12-222915.002960.002904.002947.0084700248754700
2016-12-212935.002984.002932.002932.00128000378371100
2016-12-202885.002953.002885.002942.00120100352293000
2016-12-192872.002900.002872.002889.003040087756500
2016-12-162896.002914.002866.002891.0058600169293200
2016-12-152851.002894.002836.002885.0058800169130600
2016-12-142884.002928.002867.002874.0081900237120400
2016-12-132858.002921.002858.002906.00123400356764700
2016-12-122788.002858.002776.002855.00107700304060500
2016-12-092736.002786.002711.002785.00104700289046500
2016-12-082695.002735.002672.002728.0093300253210700
2016-12-072641.002657.002631.002657.0073700194783000
2016-12-062675.002690.002646.002653.0082300218521100
2016-12-052648.002673.002644.002654.0058300154572400
2016-12-022716.002716.002660.002675.0084400226426300
2016-12-012710.002729.002698.002722.00129000350295000
2016-11-302646.002705.002641.002703.0096100257531700
2016-11-292632.002648.002632.002647.0046800123513300
2016-11-282633.002663.002633.002642.0049300130388600
2016-11-252648.002662.002622.002652.0097000256471100
2016-11-242695.002695.002648.002648.0081200215465600
2016-11-222677.002708.002676.002686.0058600157669300
2016-11-212718.002718.002656.002658.0081500217988100
2016-11-182712.002718.002695.002705.0049700134447300

   ※ 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