[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 
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
2016-11-144995.005000.004950.005000.007003493000
2016-11-114860.004920.004860.004920.007003416500
2016-11-104905.004995.004880.004880.007003433000
2016-11-094910.004995.004830.004830.0020009755500
2016-11-085000.005000.004880.004880.007003458000
2016-11-075040.005040.005000.005000.002001004000
2016-11-045000.005050.004985.004990.0013006503500
2016-11-025100.005100.005020.005020.0010005063000
2016-11-015200.005200.005000.005100.00660033869000
2016-10-315180.005200.005160.005200.00270013987000
2016-10-285160.005170.005140.005140.0018009282000
2016-10-275120.005160.005120.005160.0018009232000
2016-10-265120.005120.005100.005120.0019009718000
2016-10-255100.005160.005100.005120.00300015408000
2016-10-245050.005150.005050.005100.00390019848000
2016-10-214990.005040.004990.005040.00280014038000
2016-10-204975.005030.004970.004970.00210010504500
2016-10-194985.005010.004985.005000.0016007997000
2016-10-184960.005000.004960.004995.009004490000
2016-10-174995.005000.004960.004960.0011005490500
2016-10-144985.005020.004970.004970.00650032504000
2016-10-134960.004990.004960.004975.008003981000
2016-10-124960.004985.004960.004965.0015007454000
2016-10-114930.004975.004925.004955.00300014843500
2016-10-074930.004945.004930.004930.008003945500
2016-10-064930.004940.004920.004930.0015007397000
2016-10-054925.004930.004890.004930.0014006879000
2016-10-044895.004895.004860.004860.004001951000
2016-10-034840.004920.004840.004920.0016007801500
2016-09-304970.004970.004850.004850.0020009842000
2016-09-294870.004975.004870.004900.00500024543000
2016-09-284915.004925.004835.004900.00350017157500
2016-09-274945.004975.004925.004975.00470023267000
2016-09-264865.004930.004865.004925.00230011248000
2016-09-234775.004865.004775.004865.00320015408000
2016-09-214750.004770.004740.004770.0017008076000
2016-09-204720.004750.004700.004750.0016007573000
2016-09-164700.004720.004690.004720.006002820500
2016-09-154705.004730.004700.004700.006002824000
2016-09-144745.004745.004690.004705.003001414000
2016-09-134745.004745.004690.004735.0014006616000
2016-09-124745.004745.004710.004740.006002840000
2016-09-094745.004745.004745.004745.004001898000
2016-09-084725.004745.004705.004745.0011005203000
2016-09-074690.004730.004685.004690.0014006587500
2016-09-064680.004690.004680.004690.003001405000
2016-09-054650.004680.004650.004675.008003738500
2016-09-024635.004640.004635.004640.008003709000
2016-09-014650.004650.004650.004650.00100465000
2016-08-314670.004670.004665.004665.004001867000
2016-08-304635.004660.004635.004645.007003254500
2016-08-294635.004670.004635.004635.003001394000
2016-08-264630.004630.004610.004610.009004155500
2016-08-254675.004675.004625.004625.003001395500
2016-08-244620.004645.004620.004620.0013006013500
2016-08-234625.004625.004610.004620.0011005083000
2016-08-224660.004680.004615.004680.004001863500
2016-08-194650.004650.004610.004650.0011005088500
2016-08-184640.004690.004620.004690.005002321000
2016-08-174670.004670.004610.004610.004001854000
2016-08-164750.004750.004630.004630.0016007570000
2016-08-154580.004640.004580.004640.0013005989500
2016-08-124540.004590.004495.004555.00500022654000
2016-08-104510.004550.004510.004550.0011004985000
2016-08-094560.004560.004500.004525.00480021695000
2016-08-084670.004670.004520.004570.00470021453000
2016-08-054730.004755.004615.004630.00370017239000
2016-08-044790.004790.004750.004780.008003811000
2016-08-034760.004800.004750.004750.009004284500
2016-08-024770.004800.004750.004750.00380018106000
2016-08-014895.004920.004835.004835.00850041469000
2016-07-294780.004780.004650.004710.0019008913500
2016-07-284755.004800.004710.004710.0014006653500
2016-07-274800.004800.004755.004755.00200955500
2016-07-264800.004800.004745.004745.004001904500
2016-07-254825.004825.004755.004800.004001918000
2016-07-224775.004825.004775.004825.0011005258500
2016-07-214750.004775.004715.004775.0011005217500
2016-07-204800.004810.004730.004750.0017008092500
2016-07-194765.004840.004765.004780.005002404000
2016-07-154840.004840.004770.004770.00200961000
2016-07-144775.004840.004770.004840.0015007201500
2016-07-134820.004820.004780.004780.009004311000
2016-07-124790.004790.004775.004780.0012005734000
2016-07-114790.004800.004775.004775.008003831000
2016-07-084775.004840.004775.004775.0017008149500
2016-07-074810.004960.004775.004775.00370017980500
2016-07-064740.004800.004735.004800.0015007157500
2016-07-054750.004750.004700.004750.0016007594000
2016-07-044685.004720.004685.004720.009004238000
2016-07-014685.004700.004615.004615.0014006534500
2016-06-304610.004685.004610.004620.0012005564500
2016-06-294730.004730.004570.004610.0020009239000
2016-06-284600.004630.004585.004620.0011005067500
2016-06-274630.004630.004575.004580.008003688000
2016-06-244640.004695.004555.004555.00340015750000
2016-06-234700.004730.004635.004635.007003271500
2016-06-224760.004780.004635.004635.0012005693500
2016-06-214750.004775.004655.004655.0015007100000
2016-06-204605.004700.004600.004640.0013006025000
2016-06-174565.004605.004555.004605.007003202000
2016-06-164635.004635.004520.004595.0011005036000
2016-06-154580.004600.004565.004565.0010004589000
2016-06-144600.004620.004560.004560.0018008266500
2016-06-134680.004690.004600.004600.0012005554500
2016-06-104620.004675.004620.004620.007003251500
2016-06-094660.004660.004615.004620.0017007877500
2016-06-084650.004650.004630.004630.009004169000
2016-06-074630.004660.004630.004660.00200929000
2016-06-064625.004655.004625.004630.0013006024000
2016-06-034650.004650.004625.004625.009004171500
2016-06-024700.004700.004645.004645.004001869000
2016-06-014650.004670.004630.004630.007003257000
2016-05-314700.004700.004650.004650.008003734500
2016-05-304640.004670.004640.004650.005002327000
2016-05-274645.004705.004635.004635.0010004660000
2016-05-264650.004680.004640.004640.0010004651000
2016-05-254670.004670.004650.004660.009004189500
2016-05-244670.004670.004655.004655.0012005596500
2016-05-234730.004770.004665.004665.005002359500
2016-05-204730.004770.004710.004710.0016007560000
2016-05-194750.004760.004730.004735.0011005222000
2016-05-184750.004750.004750.004750.00100475000
2016-05-174720.004750.004720.004750.003001422000
2016-05-164740.004740.004715.004715.003001419500
2016-05-134700.004710.004700.004710.007003294000
2016-05-124660.004660.004660.004660.00100466000
2016-05-114685.004695.004660.004695.006002810000
2016-05-104650.004685.004650.004685.0011005120500
2016-05-094660.004690.004660.004685.005002338000
2016-05-064700.004705.004700.004700.003001410500
2016-05-024660.004700.004660.004700.004001872000
2016-04-2800
2016-04-274660.004660.004660.004660.003001398000
2016-04-264730.004750.004720.004730.0014006633000
2016-04-254700.004720.004700.004720.008003762000
2016-04-224690.004700.004690.004700.006002817000
2016-04-2100
2016-04-204670.004690.004650.004690.0013006076500
2016-04-194610.004610.004610.004610.00200922000
2016-04-184600.004600.004600.004600.008003680000
2016-04-154620.004625.004615.004620.0010004620500
2016-04-144625.004625.004620.004625.005002311000
2016-04-134630.004630.004620.004620.003001387500
2016-04-124610.004625.004610.004625.003001385500
2016-04-114650.004650.004650.004650.00100465000
2016-04-084610.004635.004610.004635.00200924500
2016-04-074610.004620.004600.004610.0010004607500
2016-04-064655.004685.004630.004630.006002791500
2016-04-054645.004690.004635.004655.008003721500
2016-04-044650.004685.004650.004685.00200933500
2016-04-014655.004700.004650.004700.006002799000
2016-03-314685.004685.004650.004650.008003732500
2016-03-304685.004685.004670.004685.0013006085500
2016-03-294635.004880.004635.004695.00440020980000
2016-03-284810.004860.004810.004810.00270013045500
2016-03-254805.004900.004805.004810.00220010670500
2016-03-244795.004840.004795.004805.0015007205000
2016-03-234800.004810.004780.004795.009004317500
2016-03-224750.004790.004730.004730.0017008084500
2016-03-184780.004800.004730.004750.0014006690500
2016-03-174745.004760.004720.004760.007003317500
2016-03-164740.004740.004740.004740.009004266000
2016-03-154680.004740.004680.004740.003001416000
2016-03-144695.004705.004675.004675.008003758000
2016-03-114650.004695.004650.004695.005002337000
2016-03-104650.004700.004605.004695.007003260000
2016-03-094620.004640.004555.004640.0011005060000
2016-03-084570.004605.004570.004600.006002757500
2016-03-074550.004610.004540.004540.0016007280500
2016-03-044605.004625.004535.004540.00380017457500
2016-03-034605.004625.004605.004605.0016007379500
2016-03-024615.004675.004605.004605.0019008780000
2016-03-014630.004705.004610.004610.0017007906000
2016-02-294645.004730.004645.004650.006002809500
2016-02-264645.004665.004645.004645.009004188500
2016-02-254600.004650.004600.004645.0019008763500
2016-02-244600.004650.004600.004600.0015006942000
2016-02-234740.004740.004595.004595.0020009264000
2016-02-224720.004745.004675.004725.006002830500
2016-02-194650.004650.004650.004650.00200930000
2016-02-184605.004650.004605.004650.006002771500
2016-02-174540.004540.004535.004535.004001815500
2016-02-164545.004555.004540.004540.009004090000
2016-02-154600.004600.004540.004555.0019008675000
2016-02-124630.004630.004500.004540.00420019245000
2016-02-104705.004715.004660.004660.0016007514000
2016-02-094740.004800.004705.004730.0017008066000
2016-02-084750.004755.004740.004740.0013006171500
2016-02-054700.004795.004695.004755.0012005689000
2016-02-044800.004800.004700.004700.006002844500
2016-02-034700.004710.004670.004690.0017007979500
2016-02-024735.004735.004665.004685.0021009890500
2016-02-014620.004670.004605.004665.0020009263000
2016-01-294580.004610.004580.004585.00250011481500
2016-01-284680.004680.004580.004580.00310014308000
2016-01-274635.004635.004610.004610.0020009255500
2016-01-264635.004635.004635.004635.008003708000
2016-01-254660.004660.004635.004635.00400018621500
2016-01-224700.004720.004660.004660.00260012202000
2016-01-214720.004795.004700.004700.00230010848500
2016-01-204805.004810.004765.004765.0016007670500
2016-01-194850.004850.004820.004820.009004355000
2016-01-184910.004910.004830.004830.008003886000
2016-01-154850.004915.004805.004915.0019009210000
2016-01-144870.004875.004835.004835.0015007284500
2016-01-134865.004900.004865.004870.0018008776000
2016-01-124900.004950.004875.004885.00280013700500
2016-01-084890.004930.004860.004880.0013006351500
2016-01-074920.004930.004900.004900.0011005405500
2016-01-064950.004950.004920.004930.008003950000
2016-01-054950.004950.004930.004950.007003460000
2016-01-044900.004960.004900.004960.006002963000
2015-12-304930.004960.004930.004960.005002474000
2015-12-294950.004950.004880.004920.008003938500
2015-12-284910.004935.004860.004875.0013006353500
2015-12-254950.004965.004900.004900.0013006433000
2015-12-244985.004990.004950.004950.0011005482000
2015-12-224990.004990.004900.004940.00240011896000
2015-12-214905.004945.004905.004940.005002464000
2015-12-184930.004960.004930.004930.006002964000
2015-12-174900.004975.004900.004940.008003953000
2015-12-164925.004925.004925.004925.00200985000
2015-12-154885.004920.004885.004920.008003928000
2015-12-144950.004950.004880.004885.0012005878500
2015-12-114960.004960.004950.004960.00300014878000
2015-12-104960.004960.004920.004960.008003953500
2015-12-094985.004985.004950.004960.0012005959000
2015-12-084975.004975.004960.004960.009004472500
2015-12-074995.004995.004950.004980.0020009969500
2015-12-044995.004995.004920.004995.0020009949000
2015-12-034920.004990.004920.004985.0013006449500
2015-12-024925.004990.004885.004990.0020009870000
2015-12-014905.004980.004905.004980.007003444500
2015-11-304985.004985.004870.004905.0012005903000
2015-11-274995.004995.004925.004925.0012005964000
2015-11-264985.004990.004985.004985.0011005485500

   ※ 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