[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 
2017-06-22996.00998.00996.00997.001520015154800
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
2016-12-12975.00977.00974.00974.00102009943900
2016-12-09976.00977.00973.00974.001180011505200
2016-12-08974.00977.00973.00973.002170021154000
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

   ※ 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