[2805 東証2部] エスビー食品 日足 時系列データ

[2805 東証2部] エスビー食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-178960.009080.008950.009020.00450040508000
2017-11-168710.008980.008700.008970.00520046023000
2017-11-158900.008920.008630.008660.00660057899000
2017-11-148980.008980.008870.008890.00450040075000
2017-11-138960.009030.008940.008970.00250022473000
2017-11-109060.009060.008880.008960.00370033128000
2017-11-099000.009210.009000.009070.00640058264000
2017-11-089030.009030.008970.008990.00270024304000
2017-11-079050.009050.008900.009030.00540048631000
2017-11-068880.009050.008800.009050.00610054581000
2017-11-028850.008880.008770.008880.00360031740000
2017-11-018970.008970.008680.008750.001000087959000
2017-10-319000.009000.008830.008950.00450040169000
2017-10-308920.008920.008700.008910.00550048534000
2017-10-278980.008990.008950.008950.00150013446000
2017-10-268870.009000.008860.008990.00380033940000
2017-10-258990.008990.008840.008890.00300026701000
2017-10-248830.008990.008830.008990.00570050670000
2017-10-238990.008990.008810.008810.00570050648000
2017-10-208910.008970.008900.008960.00320028606000
2017-10-198700.008890.008700.008890.00320028222000
2017-10-188750.008810.008650.008730.00480041925000
2017-10-178820.008910.008720.008780.00280024693000
2017-10-168850.008960.008850.008960.00160014277000
2017-10-138690.008960.008690.008960.00340029998000
2017-10-128640.008800.008640.008800.00290025370000
2017-10-118680.008720.008540.008600.00440037957000
2017-10-108670.008680.008570.008680.00510044112000
2017-10-068560.008720.008560.008680.00590051107000
2017-10-058810.008960.008410.008560.0011700101864000
2017-10-048600.008950.008600.008770.001020089396000
2017-10-038380.008590.008380.008590.00810068497000
2017-10-028220.008520.008220.008380.001160096735000
2017-09-297980.008230.007980.008220.00590048081000
2017-09-287870.007950.007870.007950.00220017447000
2017-09-277900.007900.007820.007840.00450035447000
2017-09-268050.008090.008020.008030.00300024178000
2017-09-258000.008050.007980.008020.00310024819000
2017-09-227850.007980.007850.007950.00220017435000
2017-09-217850.007900.007810.007840.00200015709000
2017-09-207840.007950.007820.007820.00440034691000
2017-09-197890.007940.007800.007800.00380029886000
2017-09-157800.007940.007800.007860.00330025968000
2017-09-147890.007890.007820.007850.00140010990000
2017-09-137760.007890.007760.007800.00140010955000
2017-09-127870.007890.007750.007760.00140010951000
2017-09-117810.007900.007660.007750.00270021066000
2017-09-087800.007960.007800.007810.008006263000
2017-09-078000.008000.007850.007850.006004770000
2017-09-067720.007980.007600.007950.00340026334000
2017-09-057780.007810.007740.007800.00250019430000
2017-09-047930.008000.007720.007800.00330025930000
2017-09-018080.008080.007940.007950.00270021547000
2017-08-317890.008090.007890.008080.00230018436000
2017-08-308000.008160.007850.007940.00650052204000
2017-08-297720.007940.007720.007920.00300023576000
2017-08-287790.007790.007750.007750.0011008561000
2017-08-257750.007830.007700.007800.00180013987000
2017-08-247700.007750.007650.007670.00580044592000
2017-08-237780.007860.007780.007860.006004684000
2017-08-227800.007830.007770.007780.00140010925000
2017-08-217790.007900.007790.007850.0010007859000
2017-08-187880.007900.007880.007880.005003944000
2017-08-177880.007960.007870.007880.0011008676000
2017-08-168090.008090.007860.007940.00260020772000
2017-08-157970.008000.007900.007980.00200015935000
2017-08-147750.008000.007300.007970.00560043436000
2017-08-107910.008000.007750.007760.00330026106000
2017-08-098090.008090.007690.007870.00840066140000
2017-08-087850.008300.007850.008190.00600048818000
2017-08-077750.008050.007740.007890.00890070422000
2017-08-047670.007800.007670.007720.00900069602000
2017-08-037540.007700.007470.007670.001040079161000
2017-08-027240.007640.007240.007540.00830061956000
2017-08-017270.007690.007270.007310.0028500213016000
2017-07-316820.006910.006810.006910.00240016451000
2017-07-286900.006900.006820.006820.00160010970000
2017-07-276910.006910.006850.006870.00170011697000
2017-07-266930.006930.006900.006910.008005530000
2017-07-256910.006930.006900.006930.0013008986000
2017-07-246900.006930.006900.006910.00290020044000
2017-07-216860.006910.006830.006910.008005515000
2017-07-206860.006920.006860.006860.009006201000
2017-07-196860.006890.006860.006890.002001375000
2017-07-186930.006930.006850.006900.007004839000
2017-07-146830.006900.006830.006900.005003438000
2017-07-136890.006890.006820.006820.007004811000
2017-07-126870.006940.006870.006890.0013008973000
2017-07-116890.006970.006890.006970.0013009043000
2017-07-106920.006920.006810.006810.00180012408000
2017-07-076800.006900.006800.006900.00440030128000
2017-07-066700.006790.006670.006790.00270018191000
2017-07-056760.006780.006720.006720.0012008101000
2017-07-046940.006990.006730.006760.00730050146000
2017-07-036950.006950.006870.006890.00200013822000
2017-06-306920.006940.006820.006930.00240016513000
2017-06-297000.007000.006800.006860.00230015820000
2017-06-287000.007070.006990.007040.00330023177000
2017-06-276960.007090.006880.007000.00600041844000
2017-06-267100.007100.006800.007040.00350024574000
2017-06-237040.007130.007000.007100.001230086995000
2017-06-226820.007250.006820.006950.0018800131774000
2017-06-216590.006790.006530.006790.00970064507000
2017-06-206500.006580.006440.006500.00550035745000
2017-06-196380.006490.006380.006490.00580037342000
2017-06-166300.006340.006270.006310.00180011363000
2017-06-156360.006360.006220.006300.00240015165000
2017-06-146200.006380.006190.006370.00670042172000
2017-06-136030.006190.006030.006160.00600036629000
2017-06-126130.006130.006060.006080.00210012774000
2017-06-096070.006100.006070.006080.006003649000
2017-06-086090.006090.006040.006090.0016009723000
2017-06-076070.006080.006040.006060.0014008488000
2017-06-066020.006100.006010.006080.00230013890000
2017-06-056090.006210.006020.006020.00540032859000
2017-06-026020.006050.005980.006050.00460027637000
2017-06-016050.006060.005980.005980.00170010258000
2017-05-315930.006040.005930.006040.00330019702000
2017-05-305930.005940.005900.005900.006003554000
2017-05-295950.005950.005950.005950.004002380000
2017-05-265910.005930.005910.005930.007004145000
2017-05-255950.005960.005890.005890.00290017213000
2017-05-246000.006000.005940.005950.00180010728000
2017-05-235960.005960.005910.005940.00180010709000
2017-05-225960.005970.005960.005960.005002981000
2017-05-195900.005990.005900.005990.00330019528000
2017-05-185900.005900.005860.005900.0014008242000
2017-05-176000.006000.005920.005980.00200011938000
2017-05-166070.006070.005960.005980.00430025819000
2017-05-155900.006100.005900.006070.001580094952000
2017-05-125800.005800.005790.005800.00190011017000
2017-05-115780.005800.005780.005790.0015008689000
2017-05-105800.005800.005780.005790.0014008107000
2017-05-095800.005800.005790.005800.00350020295000
2017-05-086000.006000.005820.005820.00300017744000
2017-05-025940.005940.005840.005880.0011006501000
2017-05-015950.005990.005800.005850.0016009389000
2017-04-285850.005950.005850.005900.00170010025000
2017-04-275840.005900.005830.005850.0017009963000
2017-04-265780.005940.005780.005800.00230013463000
2017-04-255780.005780.005760.005760.0012006926000
2017-04-245630.005770.005630.005760.0015008557000
2017-04-215640.005650.005560.005620.00320017913000
2017-04-205650.005650.005600.005600.0012006750000
2017-04-195650.005650.005620.005620.005002818000
2017-04-185790.005790.005650.005650.0011006293000
2017-04-175640.005740.005640.005670.006003410000
2017-04-145650.005710.005600.005610.0016009035000
2017-04-135720.005720.005700.005710.003001713000
2017-04-125800.005810.005710.005750.0013007489000
2017-04-115860.005860.005840.005840.002001170000
2017-04-105950.005950.005860.005860.005002955000
2017-04-075950.006040.005800.006030.00230013609000
2017-04-065920.006050.005920.006050.00220013172000
2017-04-056010.006100.005980.006000.00180010845000
2017-04-045990.005990.005750.005980.00360021193000
2017-04-036000.006100.005950.006000.00260015593000
2017-03-316080.006100.006000.006000.00330019992000
2017-03-306260.006260.006080.006080.00250015400000
2017-03-296400.006400.006030.006270.00580036407000
2017-03-286480.006600.006470.006550.00410026758000
2017-03-276640.006640.006230.006580.00910059450000
2017-03-246300.006650.006300.006640.00870056431000
2017-03-235960.006500.005960.006250.00630038837000
2017-03-225960.006000.005900.006000.00290017291000
2017-03-215890.005980.005870.005980.00410024247000
2017-03-175820.005870.005820.005850.008004678000
2017-03-165810.005860.005800.005860.0014008174000
2017-03-155860.005860.005820.005820.0016009344000
2017-03-145870.005870.005820.005860.007004101000
2017-03-135860.005860.005820.005820.0011006412000
2017-03-105770.005870.005770.005860.0015008724000
2017-03-095870.005880.005780.005820.00300017517000
2017-03-085820.005820.005800.005820.008004650000
2017-03-075790.005820.005750.005820.0012006955000
2017-03-065730.005780.005730.005770.0011006340000
2017-03-035710.005750.005710.005750.0012006867000
2017-03-025750.005750.005710.005710.00200011464000
2017-03-015690.005770.005690.005750.00210012040000
2017-02-285720.005820.005680.005760.00440025321000
2017-02-275860.005860.005770.005770.0014008134000
2017-02-245840.005850.005750.005840.00180010497000
2017-02-235800.005840.005730.005840.0012006961000
2017-02-225790.005800.005780.005780.008004629000
2017-02-215720.005800.005710.005790.00190010971000
2017-02-205680.005790.005680.005680.009005137000
2017-02-175680.005800.005680.005730.007004015000
2017-02-165790.005790.005690.005780.003001726000
2017-02-155760.005800.005760.005790.0013007523000
2017-02-145710.005750.005700.005750.0016009157000
2017-02-135600.005720.005600.005720.0013007369000
2017-02-105680.005680.005610.005610.00190010725000
2017-02-095680.005700.005630.005690.0015008484000
2017-02-085780.005800.005680.005680.00210012130000
2017-02-075760.005780.005760.005780.0012006923000
2017-02-065820.005870.005820.005840.00260015190000
2017-02-035800.005820.005520.005820.00370021272000
2017-02-025780.005830.005650.005810.00710040978000
2017-02-015380.005840.005380.005780.001710096299000
2017-01-315290.005350.005290.005290.0016008504000
2017-01-305260.005280.005260.005270.005002633000
2017-01-275280.005280.005250.005260.0011005799000
2017-01-265300.005300.005250.005280.0011005815000
2017-01-255340.005400.005300.005300.0016008531000
2017-01-245360.005400.005330.005330.008004290000
2017-01-235320.005420.005300.005360.00190010138000
2017-01-205390.005420.005220.005400.00660035333000
2017-01-195430.005450.005210.005220.00420022248000
2017-01-185340.005490.005140.005430.00830044708000
2017-01-175180.005380.005180.005380.001000052671000
2017-01-165130.005180.005050.005150.0019009742000
2017-01-135020.005090.005020.005020.0017008599000
2017-01-125020.005080.005020.005080.0014007064000
2017-01-115050.005070.005040.005040.0012006057000
2017-01-105050.005080.005050.005080.0010005062000
2017-01-065050.005130.005050.005080.00300015261000
2017-01-055040.005050.005040.005050.0013006560000
2017-01-045000.005040.005000.005040.008004012000
2016-12-305030.005040.004990.004990.008004009000
2016-12-295000.005030.005000.005000.0012006012000
2016-12-285040.005040.005000.005000.004002004000
2016-12-275000.005000.005000.005000.005002500000
2016-12-265060.005060.005000.005000.0010005038000
2016-12-224995.005010.004995.004995.008004003000
2016-12-215010.005010.004995.004995.0013006500500
2016-12-205050.005050.004995.005010.0015007514500
2016-12-195000.005050.005000.005050.009004521000
2016-12-165070.005070.005030.005040.0012006057000
2016-12-155050.005070.005020.005070.0012006058000
2016-12-145020.005050.005000.005050.006003013000
2016-12-135000.005020.005000.005020.006003006000
2016-12-125000.005020.005000.005000.00240012002000
2016-12-094935.005000.004935.005000.0013006481500
2016-12-084960.004960.004935.004935.0012005947500
2016-12-074955.005020.004955.004960.0010004981500
2016-12-064990.005000.004990.005000.005002497000
2016-12-054905.004995.004905.004995.0011005419500
2016-12-024980.004980.004930.004930.006002970000
2016-12-015010.005010.004990.004990.005002497500
2016-11-304960.004965.004945.004965.006002972500
2016-11-294950.004965.004945.004960.0012005948500
2016-11-285010.005010.004970.004970.006002998000
2016-11-255050.005050.005010.005010.007003519000
2016-11-245010.005040.005010.005010.0011005526000
2016-11-225020.005040.004985.005010.005002505500
2016-11-215020.005020.004980.005010.003001501000
2016-11-185170.005170.004990.005020.00300015339000
2016-11-1700
2016-11-164995.004995.004945.004970.0013006451000
2016-11-154965.005000.004930.004930.008003978000

   ※ 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