[2804 東証2部] ブルドックソース 日足 時系列データ

[2804 東証2部] ブルドックソース (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282265.002289.002250.002250.0012002720000
2017-04-272260.002261.002242.002242.0011002482800
2017-04-262225.002266.002225.002252.0026005837300
2017-04-252222.002222.002214.002214.007001552500
2017-04-242166.002204.002165.002203.009001964800
2017-04-212200.002200.002198.002200.0020004399800
2017-04-202175.002187.002175.002187.0021004575400
2017-04-192154.002180.002154.002175.0010002174300
2017-04-182150.002154.002150.002154.008001720400
2017-04-172122.002149.002122.002149.006001283800
2017-04-142120.002140.002110.002126.009001908700
2017-04-132132.002132.002120.002120.0018003823700
2017-04-122145.002145.002132.002132.0010002141700
2017-04-112151.002152.002136.002145.0015003221000
2017-04-102180.002180.002156.002156.005001082700
2017-04-072201.002201.002180.002185.0014003071400
2017-04-062219.002219.002198.002198.006001321500
2017-04-052209.002215.002201.002201.0014003094200
2017-04-042247.002247.002216.002217.008001785200
2017-04-032282.002291.002231.002245.0025005683800
2017-03-312332.002332.002290.002290.008001842700
2017-03-302298.002339.002282.002315.0029006669200
2017-03-292222.002342.002222.002305.00590013453400
2017-03-282375.002387.002362.002381.0042009976400
2017-03-272361.002376.002361.002376.0038008999600
2017-03-242341.002355.002341.002355.0035008217200
2017-03-232350.002350.002340.002340.0012002812500
2017-03-222348.002350.002342.002350.0018004225300
2017-03-212350.002350.002333.002350.00500011725200
2017-03-172334.002350.002334.002350.0023005396100
2017-03-162345.002350.002330.002350.00510011957700
2017-03-152345.002350.002345.002347.0027006342200
2017-03-142346.002349.002342.002345.0021004925300
2017-03-132350.002350.002341.002350.0026006108600
2017-03-102338.002351.002337.002348.00440010317500
2017-03-092335.002345.002332.002338.0020004673900
2017-03-082319.002355.002319.002335.00660015463600
2017-03-072320.002320.002300.002319.0029006698900
2017-03-062317.002331.002300.002320.0040009282600
2017-03-032264.002310.002251.002310.00930021230000
2017-03-022259.002269.002245.002263.0020004512900
2017-03-012260.002268.002251.002258.00560012663500
2017-02-282223.002265.002223.002250.00900020197600
2017-02-272205.002240.002205.002211.00600013299100
2017-02-242174.002200.002174.002190.00500010954100
2017-02-232170.002177.002170.002172.0018003910200
2017-02-222170.002174.002170.002174.0019004125100
2017-02-212160.002161.002159.002159.0015003240000
2017-02-202156.002160.002149.002159.0038008192800
2017-02-172157.002157.002135.002149.0015003213700
2017-02-162155.002155.002141.002151.009001934300
2017-02-152140.002150.002135.002150.0017003647400
2017-02-142135.002145.002135.002140.0019004060800
2017-02-132135.002135.002128.002135.0029006188200
2017-02-102128.002135.002128.002130.0026005538000
2017-02-092112.002129.002112.002128.008001699600
2017-02-082115.002125.002112.002124.0010002116200
2017-02-072121.002123.002121.002123.008001698200
2017-02-062127.002127.002106.002124.009001906400
2017-02-032129.002129.002112.002125.007001483400
2017-02-022120.002120.002115.002118.006001271300
2017-02-012134.002134.002132.002132.00200426600
2017-01-312087.002135.002087.002108.0039008169000
2017-01-302134.002137.002104.002137.0027005747500
2017-01-272125.002132.002100.002132.006001267100
2017-01-262130.002130.002106.002130.0012002547300
2017-01-252129.002130.002116.002116.0015003187600
2017-01-242106.002115.002106.002106.0014002956600
2017-01-232099.002110.002096.002096.0014002936400
2017-01-202080.002100.002080.002086.0014002925200
2017-01-192097.002100.002068.002068.0027005629400
2017-01-182105.002106.002088.002090.0014002935900
2017-01-172125.002125.002107.002107.0013002745200
2017-01-162120.002127.002115.002127.0015003178600
2017-01-132110.002123.002106.002120.0020004220600
2017-01-122110.002129.002110.002124.0021004439600
2017-01-112134.002137.002133.002135.005001067200
2017-01-102140.002141.002132.002132.008001710800
2017-01-062147.002147.002130.002146.0015003213500
2017-01-052130.002147.002128.002145.0017003633600
2017-01-042143.002143.002102.002128.0023004889800
2016-12-302135.002135.002073.002129.0014002965400
2016-12-292100.002142.002100.002142.00400848700
2016-12-282101.002144.002101.002144.0013002752200
2016-12-272148.002148.002137.002139.0013002785900
2016-12-262153.002160.002118.002150.0035007497300
2016-12-222140.002185.002140.002143.00810017463000
2016-12-212112.002130.002112.002130.00500010586800
2016-12-202080.002125.002080.002102.00590012342900
2016-12-192088.002088.002080.002080.0014002915200
2016-12-162079.002080.002075.002080.0017003533900
2016-12-152075.002076.002069.002076.0014002902500
2016-12-142051.002068.002051.002062.0028005775000
2016-12-132040.002050.002040.002050.0031006333400
2016-12-122045.002046.002031.002040.001940039657300
2016-12-092034.002045.002033.002045.0013002650500
2016-12-082034.002038.002033.002033.0022004478700
2016-12-072038.002038.002038.002038.00100203800
2016-12-062038.002038.002031.002038.00400813900
2016-12-052038.002038.002030.002030.00400813200
2016-12-022032.002032.002032.002032.0020004064000
2016-12-012040.002045.002031.002032.0011002241000
2016-11-302035.002039.002030.002035.009001831700
2016-11-292025.002035.002025.002035.009001823900
2016-11-282030.002034.002030.002030.008001624400
2016-11-252040.002040.002021.002033.0025005071100
2016-11-242031.002040.002030.002030.0027005493400
2016-11-222021.002032.002021.002032.009001823400
2016-11-212020.002031.002018.002021.0033006670000
2016-11-182020.002025.002017.002020.0012002424900
2016-11-172020.002020.002016.002020.0022004439400
2016-11-162017.002030.002016.002030.0019003838500
2016-11-152016.002020.002015.002020.0020004035900
2016-11-142020.002030.002019.002019.0017003438400
2016-11-112015.002018.002015.002015.0011002217500
2016-11-102024.002024.002015.002015.0021004236600
2016-11-092018.002030.002015.002015.0019003835000
2016-11-082035.002035.002016.002016.0019003845700
2016-11-072021.002022.002020.002020.0014002828800
2016-11-042032.002049.002020.002020.0034006892800
2016-11-022044.002051.002035.002051.0010002042800
2016-11-012035.002050.002035.002040.0016003260000
2016-10-312085.002088.002055.002055.0046009566300
2016-10-282033.002079.002033.002079.0047009687000
2016-10-272030.002033.002022.002029.0034006891700
2016-10-262026.002026.002023.002024.008001619700
2016-10-252024.002033.002024.002033.0020004056400
2016-10-242022.002030.002017.002024.0021004243900
2016-10-212026.002033.002021.002021.0015003036500
2016-10-202022.002034.002022.002033.0025005061900
2016-10-192021.002022.002020.002022.0012002425300
2016-10-182029.002029.002015.002029.007001415100
2016-10-172028.002030.002017.002030.009001822700
2016-10-142030.002030.002015.002021.0022004450600
2016-10-132030.002035.002022.002022.0010002026600
2016-10-122033.002040.002030.002040.006001219900
2016-10-112050.002069.002020.002033.0029005914100
2016-10-072050.002079.002022.002050.0029005940200
2016-10-062044.002050.002030.002035.0013002656000
2016-10-052024.002025.002024.002025.00400809800
2016-10-042023.002024.002023.002024.009001821100
2016-10-032025.002030.002021.002021.0012002427300
2016-09-302040.002045.002040.002045.008001633300
2016-09-292040.002040.002020.002020.0012002434800
2016-09-282040.002050.002014.002040.0014002852300
2016-09-27202.00204.00202.00203.0080001623000
2016-09-26203.00205.00202.00203.00170003466000
2016-09-23204.00204.00203.00203.00150003052000
2016-09-21204.00205.00202.00202.00260005289000
2016-09-20201.00203.00201.00203.00230004644000
2016-09-16201.00202.00201.00201.004000805000
2016-09-15201.00202.00201.00202.004000807000
2016-09-14201.00202.00201.00202.0050001007000
2016-09-13202.00202.00201.00202.004000807000
2016-09-12202.00202.00201.00202.00120002422000
2016-09-09204.00204.00202.00202.003000608000
2016-09-08202.00204.00202.00204.0090001828000
2016-09-07202.00204.00202.00202.00200004050000
2016-09-06204.00204.00203.00204.00130002645000
2016-09-05202.00204.00202.00204.0090001833000
2016-09-02204.00204.00202.00202.00110002227000
2016-09-01204.00204.00204.00204.0050001020000
2016-08-31202.00203.00201.00203.0080001616000
2016-08-30201.00202.00201.00202.00270005428000
2016-08-29205.00205.00203.00203.003000612000
2016-08-26204.00205.00204.00205.00110002245000
2016-08-25204.00204.00203.00203.0060001219000
2016-08-24203.00203.00201.00202.0090001820000
2016-08-23202.00202.00202.00202.0070001414000
2016-08-22202.00202.00202.00202.00260005252000
2016-08-19202.00202.00201.00202.00200004031000
2016-08-18203.00203.00202.00202.0070001418000
2016-08-1700
2016-08-16203.00204.00203.00203.0050001016000
2016-08-15203.00203.00203.00203.0080001624000
2016-08-12202.00202.00202.00202.002000404000
2016-08-10202.00202.00202.00202.0080001616000
2016-08-09203.00203.00202.00202.00110002225000
2016-08-08204.00204.00203.00203.003000610000
2016-08-05203.00205.00203.00204.004000815000
2016-08-04205.00205.00203.00203.003000613000
2016-08-03205.00205.00205.00205.002000410000
2016-08-02206.00206.00205.00205.002000411000
2016-08-01207.00207.00205.00205.0050001029000
2016-07-29204.00206.00204.00206.0050001024000
2016-07-2800
2016-07-27204.00204.00204.00204.001000204000
2016-07-26206.00206.00205.00206.00120002470000
2016-07-25205.00205.00205.00205.004000820000
2016-07-22204.00206.00203.00204.0080001636000
2016-07-21205.00206.00204.00205.00150003076000
2016-07-20203.00205.00203.00204.005300010790000
2016-07-19201.00203.00200.00203.00130002625000
2016-07-15200.00201.00200.00201.0090001802000
2016-07-14200.00201.00200.00200.00150003008000
2016-07-13202.00202.00200.00200.00470009426000
2016-07-12201.00202.00201.00202.00110002216000
2016-07-11202.00202.00201.00201.0070001410000
2016-07-08202.00202.00200.00201.0060001205000
2016-07-07201.00201.00201.00201.003000603000
2016-07-06201.00201.00200.00201.0070001404000
2016-07-05201.00202.00201.00201.0060001207000
2016-07-04204.00204.00202.00202.0050001013000
2016-07-01201.00202.00201.00202.0090001814000
2016-06-30204.00204.00201.00201.00100002024000
2016-06-29204.00204.00203.00203.0060001221000
2016-06-28202.00204.00200.00201.00140002820000
2016-06-27201.00202.00201.00202.0070001411000
2016-06-24204.00205.00200.00200.00270005461000
2016-06-23204.00204.00204.00204.004000816000
2016-06-22203.00203.00203.00203.0090001827000
2016-06-21205.00206.00205.00205.004000821000
2016-06-20204.00206.00204.00205.00210004302000
2016-06-17204.00204.00203.00204.004000815000
2016-06-16205.00205.00204.00204.0090001839000
2016-06-15204.00205.00204.00205.0050001021000
2016-06-14206.00206.00204.00204.00210004297000
2016-06-13210.00210.00206.00206.00260005407000
2016-06-10206.00210.00206.00210.0090001872000
2016-06-09206.00206.00206.00206.0060001236000
2016-06-08211.00211.00206.00207.00150003105000
2016-06-07208.00214.00207.00207.00320006808000
2016-06-06208.00208.00206.00207.0050001033000
2016-06-03207.00207.00206.00206.0050001033000
2016-06-02206.00206.00206.00206.002000412000
2016-06-01206.00209.00205.00207.00160003319000
2016-05-31206.00206.00205.00205.002000411000
2016-05-30206.00206.00204.00205.00160003283000
2016-05-27207.00207.00204.00206.00470009663000
2016-05-26207.00207.00207.00207.0070001449000
2016-05-25208.00209.00207.00207.00110002293000
2016-05-24207.00208.00207.00208.003000623000
2016-05-23208.00209.00207.00207.00110002289000
2016-05-20208.00208.00206.00206.00180003740000
2016-05-19206.00209.00206.00208.0050001037000
2016-05-18206.00210.00206.00206.0070001453000
2016-05-17207.00210.00204.00207.00420008684000
2016-05-16206.00206.00205.00205.00170003494000
2016-05-13208.00208.00207.00208.00170003528000
2016-05-12209.00211.00206.00207.005400011207000
2016-05-11207.00210.00207.00210.00180003751000
2016-05-10206.00210.00206.00207.00240005001000
2016-05-09205.00209.00205.00207.0080001655000
2016-05-06208.00208.00205.00205.0080001651000
2016-05-02206.00207.00204.00205.00180003699000
2016-04-28207.00208.00207.00207.00160003319000
2016-04-27207.00209.00207.00208.00150003116000
2016-04-26209.00209.00206.00206.00170003516000
2016-04-25210.00210.00208.00208.00360007518000
2016-04-22209.00209.00209.00209.002000418000

   ※ 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