[2873 東証1部] 加ト吉 日足 時系列データ

[2873 東証1部] 加ト吉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-04-11705.00709.00695.00707.00866200607778100
2008-04-10707.00707.00705.00707.006230044015700
2008-04-09706.00707.00706.00707.003260023023800
2008-04-08705.00708.00705.00707.005240037008100
2008-04-07704.00708.00704.00708.003490024617900
2008-04-04704.00706.00704.00705.002120014942700
2008-04-03704.00706.00704.00706.002550017981300
2008-04-02705.00706.00701.00705.008390058955200
2008-04-01703.00706.00703.00706.004240029859800
2008-03-31703.00706.00703.00705.002460017321900
2008-03-28704.00705.00704.00704.001900013382800
2008-03-27703.00706.00703.00706.003300023249700
2008-03-26703.00704.00703.00704.004090028769200
2008-03-25702.00706.00702.00702.003820026874600
2008-03-24703.00705.00703.00703.002010014137500
2008-03-21703.00705.00703.00705.004520031818600
2008-03-19703.00705.00703.00705.003960027856700
2008-03-18703.00704.00702.00702.009080063784700
2008-03-17702.00704.00702.00703.008580060272200
2008-03-14703.00704.00702.00703.0012080084881500
2008-03-13703.00704.00702.00702.004950034776000
2008-03-12703.00705.00702.00705.001800012663000
2008-03-11702.00705.00702.00705.004590032328900
2008-03-10701.00705.00701.00703.007010049286900
2008-03-07701.00703.00701.00702.004650032640600
2008-03-06702.00703.00701.00703.004410030956000
2008-03-05701.00702.00701.00701.003870027140900
2008-03-04701.00702.00701.00701.005910041451600
2008-03-03701.00703.00700.00700.008300058215700
2008-02-29701.00704.00700.00701.008840062062500
2008-02-28701.00703.00698.00701.00461900323266300
2008-02-27701.00702.00700.00701.0013130092047300
2008-02-26702.00702.00700.00702.008000056040400
2008-02-25700.00702.00700.00702.009510066636600
2008-02-22700.00701.00700.00700.004220029556500
2008-02-21699.00702.00699.00701.00189700132816900
2008-02-20699.00700.00698.00698.0012780089324600
2008-02-19698.00700.00698.00700.009880069018100
2008-02-18699.00700.00698.00698.0013710095765200
2008-02-15698.00699.00697.00698.00144600100928700
2008-02-14698.00699.00698.00699.003400023751100
2008-02-13698.00699.00698.00698.006800047486100
2008-02-12698.00700.00697.00697.0013940097390400
2008-02-08699.00700.00697.00699.009250064624400
2008-02-07700.00701.00698.00699.0012270085811800
2008-02-06702.00703.00700.00701.00571300400811400
2008-02-05702.00705.00702.00704.007240050903100
2008-02-04702.00704.00701.00702.004930034612700
2008-02-01702.00703.00702.00702.009160064328700
2008-01-31701.00705.00701.00703.00241300169423500
2008-01-30705.00705.00702.00702.00300200210851400
2008-01-29702.00705.00702.00705.00193900136226700
2008-01-28701.00704.00701.00701.0011380079850400
2008-01-25701.00705.00701.00704.0013750096623100
2008-01-24701.00705.00701.00701.00163800115046900
2008-01-23700.00703.00700.00701.00170300119295300
2008-01-22700.00704.00699.00700.00459000321480700
2008-01-21700.00703.00700.00700.00226700158771900
2008-01-18700.00704.00700.00702.00191500134247100
2008-01-17699.00705.00699.00700.00294300206142100
2008-01-16698.00700.00698.00698.00337900236004700
2008-01-15698.00700.00697.00697.00182600127365500
2008-01-11697.00699.00697.00697.00169000117930100
2008-01-10696.00698.00696.00696.00263400183572500
2008-01-09696.00698.00695.00698.00313700218312900
2008-01-08694.00697.00694.00695.00226200157277500
2008-01-07700.00702.00692.00694.00411100286300800
2008-01-04698.00702.00693.00700.00173500121017800
2007-12-28702.00702.00698.00698.00180600126460600
2007-12-27695.00702.00693.00699.00392700274535100
2007-12-26692.00695.00687.00687.00396800273857700
2007-12-25696.00700.00691.00692.00377000261600800
2007-12-21706.00708.00706.00706.00333000235285300
2007-12-20707.00709.00707.00709.00627700444265100
2007-12-19708.00709.00707.00709.00420900297926000
2007-12-18707.00709.00707.00709.0016320001154481500
2007-12-17706.00708.00706.00707.0023921001690961900
2007-12-14706.00707.00706.00706.00692700489234100
2007-12-13706.00707.00706.00706.0016138001140189400
2007-12-12706.00707.00706.00706.00857100605234400
2007-12-11706.00707.00705.00707.0024583001736094900
2007-12-10706.00707.00705.00705.0017411001228592300
2007-12-07706.00707.00705.00706.0019094001347935900
2007-12-06705.00707.00705.00706.0017228001215473800
2007-12-05705.00707.00705.00706.0025183001776935800
2007-12-04705.00706.00705.00705.0018427001299532400
2007-12-03705.00706.00705.00705.0026644001878986300
2007-11-30704.00706.00703.00706.0068658004837951800
2007-11-29703.00704.00703.00703.0019226001352038800
2007-11-28704.00705.00703.00703.0037892002666045000
2007-11-27704.00705.00702.00703.0081388005725797100
2007-11-26704.00705.00704.00704.002274370016013783200
2007-11-22694.00694.00694.00694.0046690003240286000
2007-11-21586.00599.00583.00594.00164623009711835700
2007-11-20506.00506.00506.00506.00762900386027400
2007-11-19413.00440.00413.00426.0048697002087752300
2007-11-16412.00416.00401.00412.002368800970674100
2007-11-15426.00427.00413.00416.002370000995257800
2007-11-14420.00447.00419.00430.0060312002616068300
2007-11-13384.00416.00360.00400.00117885004655512900
2007-11-12420.00421.00382.00382.0052951002094184400
2007-11-09470.00510.00459.00462.0044438002103501400
2007-11-08481.00483.00461.00472.0030553001443977800
2007-11-07510.00515.00486.00494.0046507002326371900
2007-11-06525.00530.00504.00508.0067632003476558900
2007-11-05583.00598.00532.00541.0086736004849406800
2007-11-02617.00629.00617.00623.001373100854780300
2007-11-01610.00638.00610.00635.001487300933152200
2007-10-31594.00615.00592.00615.001218400734874400
2007-10-30604.00604.00591.00595.001130800674586400
2007-10-29621.00628.00603.00604.001155700707168600
2007-10-26603.00621.00603.00618.001171200716557700
2007-10-25607.00610.00591.00602.00962200576837200
2007-10-24629.00630.00605.00609.001172800718676800
2007-10-23609.00635.00603.00624.0021155001310439800
2007-10-22590.00604.00581.00596.001303400771312000
2007-10-19592.00614.00592.00612.0017402001047043200
2007-10-18559.00593.00557.00591.001392300805773100
2007-10-17553.00560.00541.00558.001017800561387400
2007-10-16573.00573.00555.00555.00835500469743800
2007-10-15564.00573.00564.00573.00903300513507100
2007-10-12554.00564.00550.00560.00745600415365300
2007-10-11556.00556.00548.00554.00662400365122800
2007-10-10560.00562.00550.00558.00780600433537600
2007-10-09551.00566.00550.00553.00712900397368000
2007-10-05546.00549.00542.00546.00714900390299300
2007-10-04548.00553.00540.00547.00639200349627800
2007-10-03549.00550.00537.00549.00620800337125700
2007-10-02546.00551.00542.00548.00451500246591700
2007-10-01535.00547.00532.00541.00596800321789400
2007-09-28537.00541.00526.00526.001107000587487300
2007-09-27532.00538.00528.00537.00639200340401700
2007-09-26515.00530.00514.00530.00791700413699800
2007-09-25514.00518.00505.00514.00921900471478200
2007-09-21524.00526.00513.00515.001310300677087300
2007-09-20532.00536.00523.00526.00626900331271900
2007-09-19528.00539.00527.00531.00682700363813300
2007-09-18530.00531.00513.00524.00881100462666000
2007-09-14526.00531.00523.00530.00780400411453600
2007-09-13525.00527.00519.00520.00549200286384900
2007-09-12532.00536.00526.00528.00656900348378400
2007-09-11537.00542.00526.00532.00738000393131900
2007-09-10550.00552.00537.00538.00855200463726300
2007-09-07552.00565.00552.00559.00762400426893300
2007-09-06566.00566.00547.00552.001515100840272100
2007-09-05577.00583.00573.00577.001491400861205900
2007-09-04565.00580.00561.00576.001673000959865700
2007-09-03554.00557.00548.00557.001122600619705500
2007-08-31532.00544.00532.00544.001365100736669600
2007-08-30531.00534.00528.00534.00814900432933900
2007-08-29528.00530.00524.00527.001346500709203400
2007-08-28533.00534.00527.00527.00781700414039400
2007-08-27528.00535.00527.00528.001067400566285300
2007-08-24526.00529.00523.00525.00874500458917000
2007-08-23523.00529.00521.00525.00986500517096600
2007-08-22527.00538.00520.00520.001117900589197600
2007-08-21520.00530.00518.00527.001150300603771000
2007-08-20531.00538.00516.00520.001329200698949800
2007-08-17535.00536.00523.00525.001016200538101400
2007-08-16545.00546.00526.00533.001163200619046300
2007-08-15555.00558.00545.00547.001213000667882800
2007-08-14548.00563.00544.00551.001632500903332200
2007-08-13544.00569.00544.00548.001703300940973500
2007-08-10576.00583.00535.00541.0035768001978902100
2007-08-09589.00617.00582.00591.0038200002289943300
2007-08-08576.00585.00575.00579.001388400804576900
2007-08-07594.00597.00576.00577.00920700535577400
2007-08-06569.00597.00568.00595.0023777001390376200
2007-08-03608.00610.00567.00572.0033316001945793200
2007-08-02618.00621.00603.00607.001172800716082700
2007-08-01629.00636.00605.00606.001287500794815300
2007-07-31627.00641.00623.00628.001556700984396600
2007-07-30620.00628.00615.00620.0018713001162995700
2007-07-27607.00623.00598.00623.0020381001247522500
2007-07-26616.00622.00610.00611.001317800811098300
2007-07-25603.00617.00599.00611.0018837001149562100
2007-07-24600.00609.00598.00604.001081800652191300
2007-07-23605.00613.00596.00603.0021764001310985600
2007-07-20627.00630.00615.00615.0017576001094933800
2007-07-19630.00631.00624.00630.001015600637097600
2007-07-18636.00641.00622.00631.0024664001553035000
2007-07-17661.00661.00634.00637.0028143001816700300
2007-07-13675.00676.00661.00661.001269300846362200
2007-07-12679.00683.00667.00669.0020006001346311600
2007-07-11684.00687.00680.00682.0014954001020507500
2007-07-10683.00697.00680.00693.0015868001095063300
2007-07-09680.00684.00672.00673.0015213001029448200
2007-07-06685.00692.00676.00682.0025039001703901700
2007-07-05699.00699.00684.00687.0024949001720430200
2007-07-04705.00706.00692.00701.0018239001276937500
2007-07-03710.00710.00702.00704.0023377001651970000
2007-07-02725.00730.00701.00702.0039005002758964000
2007-06-29746.00746.00730.00734.0023751001750459000
2007-06-28731.00758.00729.00736.0064086004743756700
2007-06-27714.00732.00709.00714.0051792003719196100
2007-06-26692.00703.00690.00699.001345100936465000
2007-06-25689.00706.00684.00697.0035573002468695100
2007-06-22708.00717.00702.00711.0016209001148787800
2007-06-21685.00727.00685.00708.0039684002777861700
2007-06-20710.00711.00691.00701.0055192003858040300
2007-06-19704.00755.00702.00727.00101287007345862000
2007-06-18670.00678.00664.00666.0020241001353867700
2007-06-15690.00691.00668.00680.0024066001625819500
2007-06-14668.00696.00667.00693.0021149001446639800
2007-06-13680.00684.00660.00664.0034009002265897600
2007-06-12700.00700.00686.00695.0019057001320801000
2007-06-11699.00705.00696.00699.0014969001048393800
2007-06-08699.00699.00690.00691.0014658001017285500
2007-06-07700.00704.00695.00703.001110500777243600
2007-06-06713.00715.00694.00708.0023582001661878100
2007-06-05703.00718.00695.00711.0035606002523872600
2007-06-04680.00694.00673.00690.0037076002529123900
2007-06-01698.00709.00680.00680.0046978003243032800
2007-05-31647.00719.00635.00682.001557230010529957300
2007-05-30730.00733.00639.00657.0094252006337222200
2007-05-29730.00745.00721.00739.0017768001305689800
2007-05-28726.00737.00721.00729.001003500731017000
2007-05-25716.00727.00707.00723.001301200936883300
2007-05-24721.00730.00718.00726.001040600754239100
2007-05-23709.00722.00707.00720.00616000441671300
2007-05-22700.00710.00687.00706.001137500794055900
2007-05-21707.00709.00702.00706.00788100556426300
2007-05-18700.00720.00700.00707.0015942001131824800
2007-05-17722.00728.00705.00706.0019973001425123300
2007-05-16735.00739.00723.00728.0015605001134781100
2007-05-15760.00767.00742.00743.0013621001021785800
2007-05-14770.00773.00761.00766.00952900730035700
2007-05-11754.00765.00745.00764.001035900783846900
2007-05-10757.00759.00749.00753.00776400584686100
2007-05-09747.00766.00746.00752.0017774001339761300
2007-05-08764.00764.00743.00749.0018107001360389300
2007-05-07773.00775.00757.00761.0017797001359198000
2007-05-02780.00782.00764.00770.001126000867841100
2007-05-01790.00791.00776.00777.0018888001473934900
2007-04-27761.00787.00761.00781.0026775002079971700
2007-04-26750.00772.00747.00766.0041432003150954800
2007-04-25692.00765.00691.00745.0084999006240488100
2007-04-24699.00705.00677.00702.0052458003639610500
2007-04-23700.00725.00699.00705.0063098004461177800
2007-04-20759.00760.00747.00750.0015110001137878300
2007-04-19730.00757.00726.00756.0020807001553538600
2007-04-18735.00736.00723.00729.0018778001369842200
2007-04-17742.00744.00729.00734.00902100662694400
2007-04-16739.00742.00723.00738.001309300963609200
2007-04-13752.00753.00736.00738.0013526001004962900
2007-04-12745.00752.00744.00751.001246000932932200
2007-04-11759.00761.00747.00749.0014299001077386700
2007-04-10762.00767.00757.00765.00789300602044400
2007-04-09760.00769.00757.00763.001013600773617500
2007-04-06761.00773.00755.00757.0014965001140633400

   ※ 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