[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 
2016-12-07973.00974.00971.00974.0081007876800
2016-12-06973.00974.00971.00974.0084008173200
2016-12-05972.00973.00971.00972.0083008066900
2016-12-02973.00974.00970.00971.001220011861600
2016-12-01973.00974.00972.00972.001160011288400
2016-11-30973.00974.00971.00972.0074007198300
2016-11-29970.00974.00970.00974.001470014283400
2016-11-28969.00972.00966.00970.001380013378300
2016-11-25970.00970.00968.00969.0063006105700
2016-11-24969.00969.00965.00968.0098009487800
2016-11-22962.00968.00961.00968.001570015122500
2016-11-21963.00964.00960.00960.001540014811700
2016-11-18958.00960.00955.00959.0070006705100
2016-11-17958.00960.00955.00958.0072006896000
2016-11-16953.00958.00953.00954.0070006689600
2016-11-15951.00953.00951.00953.0034003235400
2016-11-14951.00955.00950.00950.0077007327800
2016-11-11948.00952.00947.00951.0052004936800
2016-11-10954.00955.00945.00952.0077007326200
2016-11-09951.00952.00920.00940.002840026507100
2016-11-08950.00953.00950.00952.0055005233800
2016-11-07949.00955.00949.00952.0055005232200
2016-11-04955.00955.00949.00951.0093008851800
2016-11-02953.00961.00952.00955.001300012438100
2016-11-01951.00956.00951.00955.0083007918700
2016-10-31949.00952.00949.00952.0055005227000
2016-10-28948.00950.00947.00949.0049004647700
2016-10-27949.00951.00940.00949.001240011736800
2016-10-26947.00949.00942.00949.0067006334400
2016-10-25948.00950.00946.00946.001120010627300
2016-10-24947.00947.00943.00947.0064006052100
2016-10-21947.00947.00942.00945.0082007758900
2016-10-20946.00946.00944.00945.0038003590900
2016-10-19944.00946.00940.00946.001130010668300
2016-10-18942.00942.00940.00942.0046004330000
2016-10-17941.00942.00941.00942.0049004612400
2016-10-14939.00941.00937.00941.0037003475500
2016-10-13939.00940.00936.00939.0033003097900
2016-10-12935.00939.00935.00939.0069006457400
2016-10-11939.00940.00938.00940.0061005728500
2016-10-07939.00940.00936.00939.0021001969700
2016-10-06938.00939.00938.00938.0021001970500
2016-10-05939.00940.00938.00938.0055005165200
2016-10-04938.00940.00938.00938.0078007324000
2016-10-03937.00938.00935.00937.0058005434300
2016-09-30935.00936.00932.00935.0054005042400
2016-09-29930.00935.00930.00932.0084007835700
2016-09-28925.00936.00925.00932.001340012489000
2016-09-27927.00928.00925.00928.0083007690700
2016-09-26929.00930.00925.00928.00106009833500
2016-09-23930.00930.00925.00929.0083007702200
2016-09-21928.00928.00925.00928.0041003802000
2016-09-20927.00927.00923.00925.0056005182800
2016-09-16927.00927.00922.00922.0036003326400
2016-09-15925.00926.00923.00923.0041003788600
2016-09-14925.00926.00923.00925.0042003881600
2016-09-13919.00926.00919.00923.0059005440700
2016-09-12920.00920.00918.00919.0032002942100
2016-09-09921.00921.00920.00920.0032002945800
2016-09-08920.00922.00919.00920.0020001840300
2016-09-07918.00920.00916.00920.0086007896600
2016-09-06918.00918.00916.00918.0035003209700
2016-09-05917.00918.00915.00917.0032002932700
2016-09-02914.00916.00914.00914.0046004205700
2016-09-01914.00918.00913.00914.0037003383300
2016-08-31917.00920.00916.00916.0048004405500
2016-08-30916.00920.00915.00918.0029002658400
2016-08-29916.00920.00914.00918.0032002935100
2016-08-26920.00920.00914.00914.0051004682600
2016-08-25915.00918.00913.00918.0029002655800
2016-08-24915.00917.00913.00916.0027002471100
2016-08-23912.00914.00910.00914.0026002372000
2016-08-22915.00916.00912.00912.0057005211800
2016-08-19914.00914.00906.00906.0039003546900
2016-08-18910.00914.00907.00910.0034003091200
2016-08-17912.00912.00908.00910.0028002548900
2016-08-16912.00915.00908.00912.0032002916600
2016-08-15910.00916.00910.00912.0059005381600
2016-08-12910.00910.00905.00910.0064005819400
2016-08-10909.00909.00905.00905.0019001724400
2016-08-09903.00907.00902.00906.0023002079100
2016-08-08905.00909.00902.00902.0042003796800
2016-08-05904.00905.00901.00905.0024002166700
2016-08-04903.00904.00901.00901.0029002615300
2016-08-03905.00905.00900.00901.0081007305100
2016-08-02907.00909.00904.00904.0039003534500
2016-08-01905.00907.00902.00902.0035003165500
2016-07-29902.00905.00901.00905.0031002799100
2016-07-28909.00909.00903.00905.0020001811100
2016-07-27903.00909.00902.00908.0035003173500
2016-07-26902.00906.00901.00903.0043003880100
2016-07-25906.00907.00904.00904.0029002627400
2016-07-22905.00906.00901.00906.0037003342600
2016-07-21907.00907.00901.00905.0045004073000
2016-07-20901.00905.00900.00905.0036003246100
2016-07-19900.00906.00900.00902.0055004970500
2016-07-15900.00905.00900.00900.0054004868500
2016-07-14900.00906.00899.00900.0059005327400
2016-07-13901.00905.00898.00899.0052004684400
2016-07-12898.00905.00898.00901.0036003246200
2016-07-11900.00906.00897.00898.0045004051100
2016-07-08905.00905.00895.00896.0055004940200
2016-07-07901.00903.00898.00899.0045004049300
2016-07-06907.00907.00900.00900.0069006229000
2016-07-05906.00907.00903.00905.0034003078100
2016-07-04898.00907.00898.00903.0056005049200
2016-07-01899.00907.00898.00898.0087007833500
2016-06-30899.00899.00894.00899.0092008253400
2016-06-29898.00899.00890.00894.001250011190900
2016-06-28882.00898.00880.00892.004440039334500
2016-06-27925.00942.00925.00942.004440041496200
2016-06-24939.00939.00917.00937.003840035676000
2016-06-23938.00940.00938.00940.00102009577900
2016-06-22940.00941.00938.00938.001080010146500
2016-06-21940.00941.00939.00941.0086008083800
2016-06-20939.00941.00938.00941.0097009113500
2016-06-17934.00938.00934.00938.0063005890200
2016-06-16937.00938.00931.00934.00103009627800
2016-06-15935.00937.00933.00937.0087008135400
2016-06-14941.00942.00936.00936.001500014080800
2016-06-13941.00943.00940.00942.0092008660300
2016-06-10942.00943.00940.00941.0059005557100
2016-06-09942.00944.00941.00942.0062005842300
2016-06-08941.00943.00940.00941.0090008473200
2016-06-07943.00943.00940.00940.0085008006600
2016-06-06942.00943.00938.00943.001500014113700
2016-06-03941.00944.00941.00942.0060005655500
2016-06-02942.00943.00940.00942.0064006025100
2016-06-01940.00944.00940.00942.0089008378700
2016-05-31941.00945.00940.00940.001260011868000
2016-05-30945.00945.00942.00942.001490014056800
2016-05-27944.00945.00943.00944.0073006891200
2016-05-26943.00945.00943.00944.0052004908000
2016-05-25944.00945.00942.00943.0088008299200
2016-05-24943.00944.00941.00942.0088008301000
2016-05-23941.00942.00939.00942.001140010725600
2016-05-20940.00940.00937.00939.0050004694600
2016-05-19937.00940.00936.00937.0046004313500
2016-05-18937.00940.00936.00936.0059005533700
2016-05-17936.00937.00935.00936.0055005147100
2016-05-16935.00939.00933.00936.0068006367100
2016-05-13933.00934.00933.00933.0052004853300
2016-05-12938.00938.00934.00935.0070006552400
2016-05-11938.00941.00936.00938.0061005722900
2016-05-10934.00938.00934.00938.0088008236200
2016-05-09930.00934.00929.00932.0058005397800
2016-05-06926.00930.00924.00928.0076007046400
2016-05-02925.00936.00921.00926.001630015064700
2016-04-28935.00937.00932.00933.0099009256600
2016-04-27940.00940.00936.00936.0074006942800
2016-04-26940.00941.00936.00936.0078007316700
2016-04-25942.00944.00939.00943.001080010172100
2016-04-22940.00941.00938.00939.0054005073400
2016-04-21939.00940.00936.00939.0075007041000
2016-04-20935.00938.00932.00936.0066006174100
2016-04-19932.00934.00932.00932.0048004477000
2016-04-18925.00934.00925.00932.0066006124400
2016-04-15933.00938.00931.00938.0047004390700
2016-04-14940.00940.00934.00936.0035003283100
2016-04-13930.00938.00924.00936.0088008202400
2016-04-12908.00922.00908.00922.0054004944300
2016-04-11911.00914.00907.00908.0074006731700
2016-04-08911.00918.00910.00914.0064005844800
2016-04-07914.00920.00912.00912.0071006497500
2016-04-06919.00921.00915.00917.0074006795500
2016-04-05930.00932.00925.00929.001220011333200
2016-04-04931.00935.00928.00931.00104009677400
2016-04-01945.00946.00931.00935.001200011287500
2016-03-31945.00945.00941.00944.0067006321600
2016-03-30940.00945.00939.00942.001360012808100
2016-03-29941.00945.00927.00938.001820017064700
2016-03-28932.00936.00926.00930.001300012112700
2016-03-25938.00939.00931.00938.0095008897800
2016-03-24940.00940.00937.00939.0075007039100
2016-03-23940.00944.00939.00940.0087008184500
2016-03-22942.00943.00921.00926.001180011031100
2016-03-18942.00942.00932.00939.0077007218800
2016-03-17935.00942.00935.00940.001370012864800
2016-03-16923.00934.00923.00928.0098009091600
2016-03-15919.00923.00917.00923.0097008918900
2016-03-14915.00919.00912.00914.0080007315600
2016-03-11912.00914.00908.00910.0044004011300
2016-03-10909.00913.00909.00912.0059005375800
2016-03-09909.00911.00907.00908.0032002907600
2016-03-08912.00913.00907.00911.0062005644200
2016-03-07905.00910.00905.00910.0061005533100
2016-03-04894.00901.00894.00901.0047004218500
2016-03-03890.00899.00890.00896.0066005912500
2016-03-02895.00895.00886.00890.0049004370200
2016-03-01890.00894.00883.00883.0049004352700
2016-02-29875.00883.00874.00881.0042003689800
2016-02-26867.00874.00866.00870.0052004517000
2016-02-25862.00868.00859.00868.0062005346000
2016-02-24874.00874.00860.00862.0099008560600
2016-02-23870.00870.00865.00865.0080006939100
2016-02-22872.00874.00868.00868.0091007923400
2016-02-19875.00875.00870.00872.0068005934400
2016-02-18876.00876.00873.00876.0046004025900
2016-02-17864.00870.00864.00867.0040003470400
2016-02-16863.00867.00859.00864.0078006737700
2016-02-15862.00865.00852.00856.001450012470700
2016-02-12851.00857.00840.00843.002450020764600
2016-02-10882.00882.00871.00871.00104009111700
2016-02-09888.00888.00881.00883.0080007079200
2016-02-08895.00895.00889.00891.0038003387200
2016-02-05889.00894.00888.00891.0066005872000
2016-02-04901.00903.00894.00894.0051004579200
2016-02-03900.00904.00895.00896.0052004671100
2016-02-02901.00902.00900.00900.0043003874200
2016-02-01898.00899.00890.00897.0055004929400
2016-01-29886.00893.00885.00888.0032002838800
2016-01-28886.00893.00883.00884.0071006287300
2016-01-27892.00894.00883.00889.0058005150400
2016-01-26881.00883.00880.00881.0050004406600
2016-01-25886.00890.00880.00881.001140010105800
2016-01-22860.00875.00860.00871.0090007814500
2016-01-21874.00878.00860.00860.001660014465200
2016-01-20889.00891.00880.00880.0092008146000
2016-01-19893.00893.00889.00889.0035003119400
2016-01-18892.00893.00888.00893.001230010959300
2016-01-15900.00903.00897.00897.0061005488800
2016-01-14902.00906.00898.00899.00105009454000
2016-01-13896.00903.00896.00901.0062005581800
2016-01-12907.00907.00893.00893.002080018757300
2016-01-08918.00918.00910.00911.001310011961900
2016-01-07920.00922.00918.00919.001230011312700
2016-01-06929.00929.00920.00921.001130010436700
2016-01-05926.00927.00924.00927.001300012031800
2016-01-04926.00930.00925.00925.001270011772100
2015-12-30927.00929.00925.00926.00102009450500
2015-12-29920.00928.00920.00927.001210011170700
2015-12-28912.00928.00912.00921.004840044435400
2015-12-25968.00972.00965.00965.004900047415500
2015-12-24971.00974.00970.00972.002480024102400
2015-12-22972.00974.00970.00974.001260012248100
2015-12-21972.00974.00970.00974.001810017592900
2015-12-18971.00973.00970.00972.0085008256400
2015-12-17974.00974.00970.00971.00100009729000
2015-12-16970.00974.00968.00970.0070006795600
2015-12-15974.00974.00969.00969.0087008456800
2015-12-14972.00974.00963.00974.002070020068600
2015-12-11973.00975.00970.00974.001360013222800
2015-12-10974.00974.00972.00973.0071006909900
2015-12-09975.00976.00972.00972.001420013827700
2015-12-08974.00975.00973.00975.001110010812100
2015-12-07974.00975.00972.00974.001460014217000
2015-12-04975.00976.00973.00974.001240012087400
2015-12-03973.00976.00970.00976.001480014401900
2015-12-02972.00975.00970.00975.001390013523100
2015-12-01970.00973.00968.00972.0091008834200

   ※ 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