[2873 大証1部] 加ト吉 日足 時系列データ

[2873 大証1部] 加ト吉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-2500
2008-03-2400
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-2500
2008-02-2200
2008-02-2100
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-2800
2008-01-2500
2008-01-2400
2008-01-2300
2008-01-2200
2008-01-2100
2008-01-1800
2008-01-1700
2008-01-1600
2008-01-1500
2008-01-1100
2008-01-1000
2008-01-09705.00705.00692.00692.00200139700
2008-01-0800
2008-01-07690.00690.00690.00690.0010069000
2008-01-04711.00711.00711.00711.0010071100
2007-12-2800
2007-12-2700
2007-12-26690.00690.00690.00690.001000690000
2007-12-25690.00690.00690.00690.0010069000
2007-12-2100
2007-12-2000
2007-12-1900
2007-12-1800
2007-12-17706.00706.00706.00706.00400282400
2007-12-1400
2007-12-1300
2007-12-1200
2007-12-1100
2007-12-1000
2007-12-0700
2007-12-0600
2007-12-05705.00705.00705.00705.00600423000
2007-12-04700.00700.00700.00700.0010070000
2007-12-0300
2007-11-30705.00705.00701.00701.001300916100
2007-11-2900
2007-11-28703.00704.00703.00704.00200140700
2007-11-27704.00704.00703.00703.0093006539000
2007-11-2600
2007-11-2200
2007-11-2100
2007-11-2000
2007-11-1900
2007-11-1600
2007-11-1500
2007-11-1400
2007-11-1300
2007-11-12396.00396.00382.00382.0020077800
2007-11-0900
2007-11-0800
2007-11-0700
2007-11-0600
2007-11-0500
2007-11-0200
2007-11-01605.00605.00605.00605.00400242000
2007-10-3100
2007-10-30598.00598.00598.00598.00400239200
2007-10-2900
2007-10-2600
2007-10-2500
2007-10-2400
2007-10-2300
2007-10-22590.00600.00590.00600.0025001495000
2007-10-19604.00604.00604.00604.00200120800
2007-10-1800
2007-10-17548.00548.00548.00548.00200109600
2007-10-1600
2007-10-1500
2007-10-1200
2007-10-1100
2007-10-1000
2007-10-0900
2007-10-0500
2007-10-0400
2007-10-0300
2007-10-0200
2007-10-01540.00540.00540.00540.0020001080000
2007-09-2800
2007-09-2700
2007-09-2600
2007-09-2500
2007-09-2100
2007-09-2000
2007-09-1900
2007-09-18525.00525.00525.00525.001000525000
2007-09-1400
2007-09-1300
2007-09-1200
2007-09-1100
2007-09-10539.00539.00539.00539.00300161700
2007-09-0700
2007-09-0600
2007-09-0500
2007-09-0400
2007-09-0300
2007-08-3100
2007-08-3000
2007-08-2900
2007-08-2800
2007-08-2700
2007-08-2400
2007-08-2300
2007-08-2200
2007-08-2100
2007-08-20531.00531.00531.00531.00500265500
2007-08-1700
2007-08-1600
2007-08-1500
2007-08-1400
2007-08-1300
2007-08-1000
2007-08-0900
2007-08-0800
2007-08-0700
2007-08-0600
2007-08-0300
2007-08-02620.00620.00620.00620.00500310000
2007-08-0100
2007-07-3100
2007-07-3000
2007-07-2700
2007-07-2600
2007-07-2500
2007-07-2400
2007-07-2300
2007-07-20626.00626.00626.00626.0010062600
2007-07-1900
2007-07-1800
2007-07-1700
2007-07-1300
2007-07-1200
2007-07-1100
2007-07-1000
2007-07-0900
2007-07-06690.00690.00680.00680.00600411000
2007-07-0500
2007-07-0400
2007-07-03718.00718.00718.00718.0010071800
2007-07-02734.00734.00707.00707.0019001349900
2007-06-2900
2007-06-28734.00751.00734.00736.0026001925000
2007-06-27702.00715.00702.00715.00400282100
2007-06-2600
2007-06-25689.00691.00689.00691.00200138000
2007-06-22710.00711.00710.00711.00300213100
2007-06-21691.00691.00691.00691.0010069100
2007-06-20723.00723.00696.00697.00900634600
2007-06-1900
2007-06-1800
2007-06-15671.00671.00671.00671.0010067100
2007-06-1400
2007-06-1300
2007-06-1200
2007-06-1100
2007-06-0800
2007-06-0700
2007-06-0600
2007-06-05722.00722.00722.00722.0010072200
2007-06-04679.00679.00675.00675.001000677000
2007-06-0100
2007-05-31647.00692.00646.00692.0020001332300
2007-05-30657.00657.00657.00657.0010065700
2007-05-2900
2007-05-2800
2007-05-2500
2007-05-24728.00728.00728.00728.0010072800
2007-05-2300
2007-05-2200
2007-05-2100
2007-05-1800
2007-05-1700
2007-05-1600
2007-05-1500
2007-05-1400
2007-05-11760.00760.00760.00760.00200152000
2007-05-1000
2007-05-0900
2007-05-0800
2007-05-0700
2007-05-0200
2007-05-0100
2007-04-2700
2007-04-26757.00757.00757.00757.00900681300
2007-04-2500
2007-04-24699.00699.00690.00690.001100759900
2007-04-23710.00710.00710.00710.001000710000
2007-04-2000
2007-04-1900
2007-04-1800
2007-04-1700
2007-04-16730.00730.00730.00730.0010073000
2007-04-1300
2007-04-1200
2007-04-11760.00760.00760.00760.0010076000
2007-04-1000
2007-04-0900
2007-04-0600

   ※ 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