[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 
2017-03-273230.003240.003210.003220.0074900241467000
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
2016-11-172673.002715.002673.002701.003280088430000
2016-11-162664.002686.002648.002676.0087600233941900
2016-11-152708.002733.002651.002661.0080500215147300
2016-11-142718.002737.002704.002708.0066500180826400
2016-11-112806.002823.002718.002727.00117900323828400
2016-11-102847.002850.002766.002824.0095200267584400
2016-11-092853.002878.002724.002734.00169100473842900
2016-11-082812.002841.002809.002822.0071800202847100
2016-11-072813.002827.002792.002798.0058700164467900
2016-11-042801.002822.002801.002817.0081100228193100
2016-11-022793.002852.002793.002836.00103400293297700
2016-11-012810.002833.002807.002828.0053100149756200
2016-10-312782.002825.002782.002810.0061800173260800
2016-10-282823.002833.002790.002824.00185500522707400
2016-10-272791.002835.002791.002827.0051000143909900
2016-10-262774.002808.002765.002803.0077900217536700
2016-10-252764.002775.002761.002771.0052200144530000
2016-10-242722.002762.002722.002749.0046900128727000
2016-10-212779.002779.002700.002713.0068500186485100
2016-10-202730.002782.002701.002779.0084200232710200
2016-10-192720.002732.002702.002726.0050900138512100
2016-10-182729.002733.002694.002718.0069600188870400
2016-10-172750.002750.002719.002733.0087800239686500
2016-10-142756.002835.002719.002756.00156900434012400
2016-10-132743.002765.002658.002742.00245800667379500
2016-10-122712.002750.002703.002743.0082200225193800
2016-10-112685.002703.002671.002698.0064500173487100
2016-10-072720.002722.002669.002685.0056900153122800
2016-10-062708.002738.002678.002723.00104200283179300
2016-10-052690.002723.002681.002708.0047800129498100
2016-10-042684.002694.002668.002692.0038600103460500
2016-10-032626.002685.002626.002674.003120083291300
2016-09-302640.002660.002617.002642.0052300137989000
2016-09-292715.002723.002649.002657.0077800207945600
2016-09-282723.002723.002696.002716.0042600115606600
2016-09-272667.002719.002650.002717.0051400138455800
2016-09-262700.002702.002682.002690.003420092099100
2016-09-232658.002702.002624.002679.0071500190999400
2016-09-212627.002658.002606.002658.003130082596300
2016-09-202605.002648.002593.002627.0042900112550800
2016-09-162624.002624.002589.002608.003210083608700
2016-09-152591.002606.002575.002582.002940076015000
2016-09-142593.002620.002593.002603.003120081339400
2016-09-132628.002647.002594.002602.003140081992000
2016-09-122583.002622.002566.002622.002760071789100
2016-09-092630.002630.002583.002583.003680095833300
2016-09-082635.002635.002601.002622.002400062853800
2016-09-072615.002638.002610.002635.002460064605400
2016-09-062618.002637.002595.002635.003800099892500
2016-09-052615.002631.002602.002613.0060900159388400
2016-09-022585.002605.002568.002583.0051700133714300
2016-09-012542.002578.002542.002564.0049900127761900
2016-08-312507.002544.002463.002520.00119900299959200
2016-08-302530.002539.002515.002530.003370085171800
2016-08-292568.002574.002505.002539.0054200137398200
2016-08-262545.002545.002501.002516.0093700236196700
2016-08-252580.002597.002532.002533.0046200118110600
2016-08-242590.002605.002578.002586.003840099345400
2016-08-232580.002600.002569.002588.0071500184872000
2016-08-222530.002583.002530.002583.0069900179456200
2016-08-192541.002552.002497.002520.00125800316357500
2016-08-182589.002593.002544.002564.003200082111700
2016-08-172632.002638.002577.002589.0083600216691600
2016-08-162646.002678.002633.002633.0075700200362400
2016-08-152658.002698.002644.002662.0080300213962400
2016-08-122650.002658.002615.002619.003590094389100
2016-08-102573.002643.002565.002642.0085400223051700
2016-08-092537.002580.002531.002575.00168000430356300
2016-08-082590.002594.002525.002544.00126000320041200
2016-08-052572.002597.002554.002588.0076400196890400
2016-08-042649.002651.002546.002572.00220300572735000
2016-08-032700.002711.002657.002669.00107700288703500
2016-08-022725.002749.002713.002728.0052100142063000
2016-08-012731.002772.002727.002746.0041400113736900
2016-07-292802.002828.002722.002763.00133100366591300
2016-07-282842.002853.002815.002827.0074100209983400
2016-07-272805.002904.002805.002857.00176300506300100
2016-07-262749.002814.002737.002798.00140600392215000
2016-07-252763.002763.002723.002750.00108200297398800
2016-07-222700.002729.002693.002709.0050700137375500
2016-07-212734.002734.002685.002693.0071800193791100
2016-07-202728.002739.002697.002728.0095500259817700
2016-07-192797.002803.002690.002705.00183800500657700
2016-07-152887.002891.002770.002782.00196500551695600
2016-07-142890.002925.002860.002903.00255000739543600
2016-07-132763.002887.002763.002873.00179200511871600
2016-07-122872.002878.002753.002758.00206900581350500
2016-07-112895.002899.002837.002845.0091500261649100
2016-07-082846.002889.002818.002822.0045400129364600
2016-07-072849.002864.002830.002848.00103100293097000
2016-07-062839.002888.002825.002843.00103700294814900
2016-07-052911.002920.002835.002867.0058300167110200
2016-07-042823.002910.002799.002905.00177300511391500
2016-07-012788.002843.002781.002828.0083100233388500
2016-06-302755.002775.002697.002749.00150700410400200
2016-06-292825.002825.002740.002749.0090800251414900
2016-06-282709.002803.002709.002773.00139100387313300
2016-06-272651.002770.002651.002759.00125400341131000
2016-06-242685.002712.002578.002595.00156700411714700
2016-06-232658.002675.002631.002670.00167600444607900
2016-06-222760.002760.002679.002682.00145900394928300
2016-06-212746.002821.002742.002795.00115800322602300
2016-06-202744.002762.002714.002746.003420093780000
2016-06-172733.002764.002709.002709.0071400194668100
2016-06-162763.002772.002706.002712.00108700297411000
2016-06-152730.002820.002727.002813.00117600326434800
2016-06-142788.002821.002704.002730.00182800502356400
2016-06-132940.002948.002798.002800.00185700529319800
2016-06-103025.003025.002966.002969.0066300198385700
2016-06-093005.003050.002980.003005.0054600164402300
2016-06-082952.003020.002926.003005.0076500227637400
2016-06-073085.003085.002954.002961.00114100341489700
2016-06-063030.003095.003000.003095.0061600187651000
2016-06-033060.003090.003020.003065.0096800296437500
2016-06-023020.003090.003020.003065.00129800397886500
2016-06-012969.003055.002945.003020.00169200509824200
2016-05-312918.003010.002918.002962.00225600667141800
2016-05-302848.002871.002823.002866.001500042844600
2016-05-272860.002886.002840.002848.001950055704000
2016-05-262904.002906.002826.002843.0077600221794200
2016-05-252931.002943.002899.002919.0051300149505000
2016-05-242945.002947.002880.002884.0066300192842500
2016-05-232909.002970.002909.002963.00129600381369400
2016-05-202883.002942.002867.002890.0090500262800500
2016-05-192840.002904.002839.002883.0063300181893000
2016-05-182834.002839.002785.002837.0066200186495300
2016-05-172790.002848.002767.002845.0066500187379300
2016-05-162800.002845.002788.002793.0038000106466700
2016-05-132845.002847.002802.002814.0064000180535200
2016-05-122799.002849.002791.002847.003320093890300
2016-05-112894.002894.002820.002828.0095200270650000
2016-05-102847.002904.002837.002894.00213400616068700
2016-05-092723.002807.002723.002795.00197400550109200
2016-05-062658.002746.002646.002722.00173900471194800
2016-05-022545.002641.002544.002639.00111500290501800
2016-04-282635.002645.002570.002596.0090200234304900
2016-04-272618.002657.002618.002628.003060080687000
2016-04-262608.002665.002608.002627.0095000250067500
2016-04-252658.002668.002593.002608.00104900275088200
2016-04-222666.002693.002595.002618.00125500330196100
2016-04-212718.002722.002687.002707.0064000173238800
2016-04-202713.002739.002697.002718.0093800255188700
2016-04-192612.002723.002597.002711.00162900435336800
2016-04-182599.002658.002597.002649.00132600349461300
2016-04-152523.002656.002512.002620.00372800971606900
2016-04-142435.002478.002403.002477.0086400210903500
2016-04-132444.002448.002398.002411.00102700247827400
2016-04-122492.002513.002456.002462.0075700187397500
2016-04-112498.002500.002430.002442.003150077318700
2016-04-082421.002492.002418.002467.003190078266800
2016-04-072428.002463.002419.002451.0048600118794100
2016-04-062462.002473.002421.002435.0043700106526900
2016-04-052489.002498.002447.002462.0054800135296000
2016-04-042412.002520.002400.002505.00110700275849500
2016-04-012436.002464.002393.002406.00122300294978700
2016-03-312493.002495.002434.002434.0082700203205600
2016-03-302490.002534.002490.002493.0068300171230900
2016-03-292529.002577.002506.002515.0061600155721000
2016-03-282521.002528.002499.002527.0052200131424500
2016-03-252528.002533.002481.002501.0076000190450100
2016-03-242474.002525.002468.002504.0095000238019700
2016-03-232469.002500.002468.002484.0090500225116500
2016-03-222445.002477.002440.002468.0091600225814700
2016-03-182413.002437.002392.002428.0060500146472600

   ※ 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