[2762 東証2部] 三光マーケティングフーズ 日足 時系列データ

[2762 東証2部] 三光マーケティングフーズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151025.001027.001022.001025.001730017728000
2017-12-141021.001026.001021.001026.002030020766000
2017-12-131021.001022.001019.001021.001350013778500
2017-12-121020.001020.001017.001020.001330013555200
2017-12-111016.001021.001015.001019.002600026455000
2017-12-081012.001016.001012.001015.001210012263500
2017-12-071010.001014.001009.001014.001380013969500
2017-12-061008.001013.001008.001010.001100011114200
2017-12-051008.001011.001006.001008.001430014415600
2017-12-041006.001013.001006.001007.001520015332300
2017-12-011011.001012.001003.001006.002670026908600
2017-11-301015.001015.001011.001011.001320013384800
2017-11-291018.001018.001010.001014.002250022841800
2017-11-281007.001013.001005.001013.003120031488600
2017-11-271003.001006.001002.001006.002210022183100
2017-11-241002.001004.001000.001001.001320013223200
2017-11-221003.001003.001002.001002.0088008823300
2017-11-211003.001003.001001.001002.001180011825200
2017-11-201001.001002.001000.001002.0062006204200
2017-11-17999.001001.00998.00998.0086008594100
2017-11-16996.00998.00995.00997.001260012549600
2017-11-15998.00999.00995.00995.001630016247200
2017-11-141000.001001.00998.001000.001280012795900
2017-11-13998.00999.00997.00999.001550015468900
2017-11-10999.001000.00998.00999.001280012784800
2017-11-091000.001000.00999.00999.001180011796600
2017-11-081000.001003.00999.001001.001340013404600
2017-11-071000.001002.00999.001000.001360013607600
2017-11-061001.001002.001000.001001.0088008807500
2017-11-02999.001002.00999.001001.0068006800700
2017-11-011001.001003.00999.00999.0088008804800
2017-10-311003.001003.00999.00999.001190011913700
2017-10-301001.001004.00999.001000.001640016413000
2017-10-27999.001000.00998.001000.00100009991500
2017-10-261000.001000.00999.00999.0067006697700
2017-10-251000.001000.00998.00999.0076007591500
2017-10-24997.001000.00997.00999.001080010779300
2017-10-23999.00999.00996.00999.0084008379500
2017-10-20998.00999.00992.00996.002010020002600
2017-10-19999.001000.00998.00998.001320013183000
2017-10-181000.001002.00999.001000.0065006503000
2017-10-171000.001000.00998.001000.0090008996400
2017-10-16998.001000.00996.001000.001480014771500
2017-10-131001.001003.00998.001000.001790017899900
2017-10-121005.001005.001001.001003.001230012334100
2017-10-111003.001005.001003.001004.0070007028200
2017-10-101003.001005.001002.001002.002130021374400
2017-10-061000.001003.00999.001003.001490014914900
2017-10-05999.00999.00997.00998.001180011777600
2017-10-04995.00998.00995.00996.001330013250800
2017-10-03995.00998.00993.00994.002010020003600
2017-10-02993.00995.00991.00994.001860018458000
2017-09-29990.00992.00989.00990.001090010794200
2017-09-28990.00993.00988.00989.002120021005700
2017-09-27985.00990.00985.00990.001600015806700
2017-09-26987.00988.00985.00985.001180011643100
2017-09-25984.00986.00983.00985.001490014663200
2017-09-22987.00987.00984.00984.001070010548100
2017-09-21986.00986.00982.00986.0075007390500
2017-09-20984.00985.00982.00984.0060005901600
2017-09-19985.00985.00982.00984.0075007380300
2017-09-15986.00986.00980.00982.0091008939200
2017-09-14983.00985.00982.00984.0049004816700
2017-09-13985.00985.00980.00983.0081007963900
2017-09-12980.00985.00980.00984.001040010216400
2017-09-11977.00980.00977.00979.0066006454400
2017-09-08979.00979.00977.00977.0060005865600
2017-09-07980.00982.00978.00979.0046004507500
2017-09-06981.00982.00975.00977.001740017031700
2017-09-05985.00985.00981.00981.0050004915000
2017-09-04983.00984.00983.00983.0078007668300
2017-09-01982.00984.00982.00983.0069006782500
2017-08-31982.00985.00981.00982.0068006681400
2017-08-30981.00985.00981.00984.0049004816600
2017-08-29983.00984.00981.00984.0055005404100
2017-08-28989.00989.00981.00982.0088008667200
2017-08-25983.00985.00982.00983.0022002163700
2017-08-24985.00988.00983.00983.0086008471000
2017-08-23983.00985.00981.00983.0046004523600
2017-08-22984.00985.00981.00983.0063006194000
2017-08-21983.00984.00978.00982.0065006380900
2017-08-18978.00980.00978.00980.0036003523200
2017-08-17979.00980.00978.00978.0032003132100
2017-08-16975.00978.00975.00978.0044004295800
2017-08-15977.00978.00975.00975.0066006442900
2017-08-14979.00979.00975.00977.001130011043500
2017-08-10980.00982.00980.00980.0036003529700
2017-08-09980.00982.00980.00981.0037003628800
2017-08-08983.00983.00981.00981.0063006186400
2017-08-07982.00985.00982.00982.0083008162100
2017-08-04982.00984.00982.00982.0069006780200
2017-08-03983.00984.00981.00984.0047004617200
2017-08-02980.00982.00980.00981.0079007748900
2017-08-01979.00980.00979.00980.0039003819200
2017-07-31980.00981.00979.00979.0095009308700
2017-07-28979.00980.00978.00980.0073007147900
2017-07-27980.00980.00977.00979.0062006067100
2017-07-26980.00980.00976.00979.0059005773800
2017-07-25977.00980.00976.00979.0051004987300
2017-07-24976.00978.00976.00976.0042004100600
2017-07-21977.00977.00975.00976.0061005955000
2017-07-20975.00976.00974.00976.0048004680900
2017-07-19975.00976.00974.00975.0050004876400
2017-07-18973.00975.00972.00975.0087008465000
2017-07-14975.00975.00972.00973.0048004674200
2017-07-13974.00975.00973.00974.0065006331800
2017-07-12972.00974.00971.00971.0075007292100
2017-07-11973.00974.00972.00973.0059005739300
2017-07-10971.00974.00971.00971.0092008943000
2017-07-07972.00973.00971.00971.0067006511300
2017-07-06972.00973.00971.00972.0068006609800
2017-07-05973.00973.00970.00972.0095009231200
2017-07-04973.00973.00970.00970.00102009909300
2017-07-03972.00972.00970.00971.001210011752100
2017-06-30969.00971.00965.00971.001310012682400
2017-06-29970.00972.00963.00969.002980028828800
2017-06-28980.00981.00971.00971.008190079902500
2017-06-271005.001007.001001.001004.006450064764600
2017-06-26999.001004.00999.001004.003640036423900
2017-06-23998.00999.00997.00999.001970019660900
2017-06-22996.00998.00996.00997.001520015154800
2017-06-21996.00998.00994.00996.001570015638800
2017-06-20995.00996.00993.00995.002030020187300
2017-06-19994.00995.00993.00994.001780017691700
2017-06-16992.00995.00992.00993.001680016690500
2017-06-15993.00994.00992.00992.001250012415400
2017-06-14992.00994.00992.00993.0097009628100
2017-06-13992.00992.00990.00992.0091009022800
2017-06-12991.00992.00990.00992.001640016251400
2017-06-09992.00992.00990.00992.001080010704700
2017-06-08990.00991.00989.00991.0076007524600
2017-06-07986.00990.00986.00988.0082008098700
2017-06-06986.00988.00986.00987.0099009769600
2017-06-05988.00988.00986.00988.001580015597100
2017-06-02985.00989.00985.00987.001330013124900
2017-06-01989.00990.00986.00987.001830018077200
2017-05-31991.00992.00990.00990.0091009020000
2017-05-30990.00992.00988.00990.001280012672600
2017-05-29990.00993.00990.00991.001450014371900
2017-05-26990.00993.00990.00993.001260012488700
2017-05-25989.00990.00987.00990.001060010483700
2017-05-24986.00989.00986.00989.0054005332000
2017-05-23988.00989.00986.00987.00101009975600
2017-05-22988.00989.00986.00987.001860018373700
2017-05-19983.00984.00981.00984.0096009433200
2017-05-18977.00981.00975.00979.0089008701700
2017-05-17982.00982.00979.00981.0071006962200
2017-05-16980.00982.00979.00982.00101009905600
2017-05-15977.00980.00976.00980.0095009290800
2017-05-12980.00980.00977.00977.0074007241500
2017-05-11976.00979.00976.00979.0086008401500
2017-05-10975.00977.00974.00975.0065006339300
2017-05-09975.00976.00973.00974.0074007211700
2017-05-08978.00978.00973.00975.001570015323400
2017-05-02970.00975.00969.00972.001430013893300
2017-05-01967.00970.00966.00968.0072006966200
2017-04-28969.00970.00967.00967.0065006297300
2017-04-27968.00970.00965.00967.0090008713200
2017-04-26968.00969.00965.00968.0062005998300
2017-04-25962.00965.00961.00963.0079007609000
2017-04-24963.00964.00960.00962.0072006926100
2017-04-21963.00963.00958.00962.0067006437000
2017-04-20958.00960.00955.00959.0052004979700
2017-04-19953.00958.00950.00957.0044004195300
2017-04-18951.00953.00950.00952.0059005614700
2017-04-17950.00952.00948.00949.00103009781900
2017-04-14951.00953.00950.00952.0061005801600
2017-04-13951.00952.00950.00952.0056005324600
2017-04-12955.00955.00950.00950.0095009047300
2017-04-11957.00958.00956.00956.0039003732100
2017-04-10958.00959.00955.00957.0047004496400
2017-04-07955.00956.00951.00956.0076007255500
2017-04-06960.00960.00950.00953.001440013726300
2017-04-05961.00961.00952.00954.001260012067200
2017-04-04969.00970.00958.00958.002220021431700
2017-04-03960.00964.00958.00964.001500014423400
2017-03-31956.00960.00956.00960.001550014858800
2017-03-30955.00957.00954.00957.0092008792700
2017-03-29953.00955.00951.00955.0096009147300
2017-03-28953.00953.00949.00951.001730016446100
2017-03-27953.00954.00951.00953.00103009813900
2017-03-24955.00955.00953.00955.0035003339800
2017-03-23953.00953.00951.00953.0079007523000
2017-03-22951.00953.00950.00951.0091008654400
2017-03-21953.00955.00951.00952.0079007528400
2017-03-17953.00954.00951.00953.0040003810500
2017-03-16953.00953.00951.00953.0040003808500
2017-03-15953.00953.00951.00953.0061005805800
2017-03-14951.00954.00951.00952.0096009138500
2017-03-13955.00955.00951.00951.001300012391600
2017-03-10952.00954.00952.00953.001380013148900
2017-03-09953.00953.00950.00953.0083007899900
2017-03-08950.00952.00949.00950.0066006271200
2017-03-07951.00951.00950.00950.0048004563200
2017-03-06947.00952.00947.00951.0063005980200
2017-03-03949.00950.00947.00947.0076007208700
2017-03-02950.00950.00947.00947.0052004931900
2017-03-01952.00952.00948.00949.0058005514100
2017-02-28953.00953.00949.00949.0048004565200
2017-02-27953.00953.00947.00947.0078007413300
2017-02-24947.00950.00943.00950.0076007192900
2017-02-23950.00950.00943.00943.0079007477800
2017-02-22947.00947.00941.00943.001670015775800
2017-02-21946.00949.00944.00945.0057005394100
2017-02-20944.00945.00943.00945.0091008592600
2017-02-17944.00948.00943.00946.0066006239800
2017-02-16945.00946.00944.00946.0067006334500
2017-02-15946.00949.00946.00946.0060005680900
2017-02-14944.00950.00943.00950.0070006615600
2017-02-13946.00947.00943.00945.001800017013300
2017-02-10947.00949.00946.00946.0053005021000
2017-02-09949.00950.00947.00947.0022002087800
2017-02-08947.00948.00945.00945.0049004635400
2017-02-07950.00952.00945.00946.001700016111200
2017-02-06950.00952.00950.00950.0058005511400
2017-02-03950.00952.00949.00949.0034003229600
2017-02-02949.00951.00948.00950.0025002372500
2017-02-01951.00951.00948.00949.0033003133700
2017-01-31952.00952.00947.00947.0032003037800
2017-01-30946.00952.00946.00951.0047004457300
2017-01-27951.00951.00945.00950.0037003508300
2017-01-26945.00948.00945.00945.0052004918100
2017-01-25946.00947.00945.00945.0022002081500
2017-01-24945.00947.00944.00944.0035003307000
2017-01-23950.00950.00944.00945.0058005496200
2017-01-20948.00948.00945.00945.0057005392100
2017-01-19946.00948.00945.00948.0034003218500
2017-01-18950.00950.00946.00947.0090008539900
2017-01-17951.00952.00950.00950.0063005989500
2017-01-16953.00955.00951.00952.001180011237200
2017-01-13955.00956.00954.00955.0080007639700
2017-01-12957.00958.00955.00955.0098009368100
2017-01-11956.00958.00955.00956.0052004972100
2017-01-10957.00957.00955.00956.001400013388400
2017-01-06957.00957.00954.00956.00102009745900
2017-01-05953.00956.00952.00955.00103009830800
2017-01-04953.00955.00951.00952.001310012482400
2016-12-30948.00955.00948.00953.001490014152500
2016-12-29950.00955.00950.00951.001370013034700
2016-12-28947.00957.00943.00950.006690063615800
2016-12-27982.00991.00982.00991.005010049367600
2016-12-26981.00984.00980.00982.003400033383900
2016-12-22981.00982.00979.00981.001570015400500
2016-12-21981.00982.00979.00979.002420023733100
2016-12-20978.00980.00977.00980.001370013407600
2016-12-19979.00980.00977.00978.001510014781300
2016-12-16979.00980.00975.00979.001590015543600
2016-12-15978.00979.00977.00979.0099009681100
2016-12-14975.00977.00975.00977.0083008098400
2016-12-13974.00976.00974.00975.0078007605400

   ※ 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