[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 
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
2016-03-172365.002443.002365.002413.00102700247749000
2016-03-162340.002386.002340.002361.0043600103251700
2016-03-152337.002376.002330.002358.0052800124316800
2016-03-142365.002400.002336.002344.0070100166036000
2016-03-112352.002371.002335.002342.0089200209656200
2016-03-102320.002400.002318.002393.00127600302295400
2016-03-092305.002321.002283.002310.0072400166564000
2016-03-082300.002314.002273.002311.0072100165636400
2016-03-072300.002336.002287.002294.0090400209095000
2016-03-042250.002306.002238.002295.00112600257772200
2016-03-032250.002261.002218.002245.0075600169312700
2016-03-022263.002279.002229.002255.0060400136162200
2016-03-012210.002256.002210.002241.0061300137034100
2016-02-292267.002267.002206.002216.0088900197649000
2016-02-262272.002279.002233.002240.0046700105149800
2016-02-252175.002268.002154.002257.00129400288226100
2016-02-242150.002205.002141.002183.00233200506170000
2016-02-232156.002191.002125.002138.00126000270415500
2016-02-222152.002178.002134.002149.0095600205642200
2016-02-192201.002203.002150.002174.0068800149844500
2016-02-182221.002242.002202.002214.0065600145651100
2016-02-172162.002210.002131.002202.00157100342394600
2016-02-162243.002259.002151.002157.00188200409192000
2016-02-152261.002294.002219.002244.00131300294990000
2016-02-122200.002237.002172.002182.00151400334046400
2016-02-102340.002345.002231.002262.0093000211639400
2016-02-092345.002367.002325.002329.0081700191206900
2016-02-082326.002389.002326.002383.00104600247559400
2016-02-052360.002378.002328.002350.00119600280853800
2016-02-042428.002440.002353.002360.00101300240896200
2016-02-032395.002443.002378.002438.00122900296405600
2016-02-022410.002462.002407.002439.0075500184589600
2016-02-012454.002463.002419.002459.0098500241327000
2016-01-292410.002454.002384.002439.00160700389374700
2016-01-282381.002449.002373.002399.00107400259597200
2016-01-272374.002399.002348.002388.0070700168373500
2016-01-262352.002363.002340.002342.0095800225127000
2016-01-252320.002390.002315.002376.00127400301491200
2016-01-222285.002302.002247.002270.00146000331704300
2016-01-212274.002298.002219.002221.0098900223946800
2016-01-202327.002334.002247.002257.00151100345486200
2016-01-192257.002332.002254.002302.00177300407507300
2016-01-182240.002260.002201.002258.00117300262177700
2016-01-152161.002274.002150.002262.00235900525506500
2016-01-142032.002142.002030.002138.00226200474470000
2016-01-132037.002058.002023.002050.003890079391100
2016-01-122030.002058.002002.002006.0093200188546400
2016-01-082059.002075.002027.002061.0077800159833600
2016-01-072075.002096.002051.002058.0055500114698900
2016-01-062078.002099.002059.002075.003690076598100
2016-01-052088.002092.002076.002078.003840080024700
2016-01-042120.002133.002093.002102.0049300103959200
2015-12-302121.002132.002105.002119.004080086401400
2015-12-292071.002108.002059.002108.002680056129700
2015-12-282043.002079.002043.002073.002230046036000
2015-12-252051.002064.002036.002043.004580093771500
2015-12-242080.002081.002051.002051.003600074357300
2015-12-222076.002103.002076.002077.003100064646500
2015-12-212094.002102.002054.002073.0058000120308500
2015-12-182143.002154.002104.002104.00126100268532900
2015-12-172104.002146.002083.002140.00107400228481200
2015-12-162062.002094.002062.002094.0065100135670700
2015-12-152079.002086.002052.002054.0076600158724700
2015-12-142035.002080.002024.002079.0070800144908100
2015-12-112034.002064.002034.002055.0069100141446600
2015-12-102053.002065.002041.002053.0057200117436000
2015-12-092069.002081.002055.002069.0069200143066300
2015-12-082064.002085.002055.002062.003720076895200
2015-12-072086.002100.002061.002062.0068600142289100
2015-12-042093.002093.002075.002081.0056000116544300
2015-12-032121.002126.002096.002110.004290090430500
2015-12-022097.002117.002091.002115.003500073717700
2015-12-012103.002116.002087.002091.003690077351100
2015-11-302098.002101.002082.002098.003600075271900
2015-11-272096.002101.002082.002092.003060063960100

   ※ 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