[2874 東証1部] 横浜冷凍 日足 時系列データ

[2874 東証1部] 横浜冷凍 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111201.001203.001177.001189.00264000313698600
2017-12-081166.001194.001160.001190.00505000596704800
2017-12-071135.001163.001135.001153.00385800443973000
2017-12-061145.001164.001138.001140.00493200565988100
2017-12-051136.001159.001128.001152.00478700549828800
2017-12-041118.001148.001114.001136.00450700512515400
2017-12-011103.001130.001099.001128.00434600485000600
2017-11-301085.001119.001076.001119.00642500711264700
2017-11-291060.001077.001056.001076.00166100177668500
2017-11-281045.001055.001045.001050.00127300133717400
2017-11-271054.001060.001044.001045.00120800126830900
2017-11-241042.001057.001042.001053.00141700149178200
2017-11-221051.001053.001043.001044.00230200241085700
2017-11-211049.001057.001043.001051.00348900366484200
2017-11-201045.001055.001037.001051.00258600270557800
2017-11-171076.001085.001041.001049.00557500587885000
2017-11-161070.001088.001067.001082.00248000267491800
2017-11-151130.001131.001086.001089.00393200434112800
2017-11-141085.001132.001080.001105.00555400615859000
2017-11-131075.001086.001075.001081.00142800154420000
2017-11-101070.001084.001070.001079.00105500113661600
2017-11-091085.001096.001079.001086.00145200158022200
2017-11-081092.001096.001089.001092.00112100122507400
2017-11-071081.001092.001079.001092.00133300144895600
2017-11-061078.001089.001077.001085.008740094745600
2017-11-021088.001088.001081.001084.00100800109301400
2017-11-011080.001085.001075.001081.00112900122047000
2017-10-311070.001078.001066.001078.00100800108140400
2017-10-301076.001084.001072.001076.00128200137904400
2017-10-271080.001085.001078.001080.008380090605600
2017-10-261084.001086.001078.001082.006680072252200
2017-10-251090.001094.001085.001086.00131200142766500
2017-10-241091.001095.001087.001092.00101200110365300
2017-10-231093.001093.001088.001092.005790063186300
2017-10-201080.001090.001070.001087.008360090686800
2017-10-191088.001094.001087.001089.007460081338800
2017-10-181086.001094.001086.001089.00141300154079100
2017-10-171090.001095.001084.001085.00189400206344300
2017-10-161077.001088.001067.001083.00213600230792100
2017-10-131065.001075.001064.001070.00150200160926600
2017-10-121075.001076.001062.001064.0096000102446500
2017-10-111069.001076.001066.001071.008900095280500
2017-10-101065.001071.001063.001069.00116800124717800
2017-10-061065.001067.001056.001060.00102700108963900
2017-10-051059.001067.001059.001061.00101900108156200
2017-10-041061.001066.001059.001064.0095600101580800
2017-10-031053.001064.001053.001063.00129000136627400
2017-10-021067.001067.001043.001049.00280300295238900
2017-09-291061.001063.001057.001060.00110400116988900
2017-09-281058.001063.001054.001062.00125000132380700
2017-09-271062.001067.001055.001058.00262500278232200
2017-09-261092.001099.001089.001094.00405900443648600
2017-09-251092.001093.001087.001090.00187800204736300
2017-09-221086.001087.001080.001083.00136200147529900
2017-09-211093.001094.001084.001086.00106700116077800
2017-09-201086.001087.001072.001086.00221300239314700
2017-09-191083.001093.001080.001091.00189600206112200
2017-09-151066.001082.001063.001081.00255800274490400
2017-09-141067.001073.001063.001065.00108100115444900
2017-09-131064.001069.001062.001067.00114300121902300
2017-09-121060.001060.001052.001059.00162900172079800
2017-09-111058.001060.001047.001048.00126000132720800
2017-09-081050.001056.001047.001049.00161700169945300
2017-09-071064.001064.001054.001057.00141500149592800
2017-09-061043.001055.001043.001055.00100600105668600
2017-09-051064.001064.001048.001048.00142200149680000
2017-09-041073.001073.001053.001054.00125600132859600
2017-09-011067.001075.001060.001073.00108000115406000
2017-08-311060.001067.001057.001060.00139700148337900
2017-08-301060.001064.001054.001063.008520090262100
2017-08-291055.001059.001049.001056.0094900100019400
2017-08-281048.001059.001048.001058.008270087156800
2017-08-251056.001056.001043.001050.00118200123896700
2017-08-241054.001055.001045.001053.00121100127164600
2017-08-231067.001071.001059.001062.00130500138795600
2017-08-221054.001061.001052.001054.00109500115638800
2017-08-211053.001054.001046.001054.00123900130283100
2017-08-181047.001051.001043.001050.00134600141036200
2017-08-171051.001056.001047.001052.00137800144833600
2017-08-161054.001057.001048.001050.00204000214477300
2017-08-151045.001060.001038.001054.00247600260215700
2017-08-141094.001117.001035.001035.00544300579784000
2017-08-101098.001102.001095.001101.0095900105449800
2017-08-091102.001102.001089.001098.006660072933900
2017-08-081108.001109.001098.001104.008090089227600
2017-08-071100.001113.001100.001110.00117400130143100
2017-08-041092.001101.001090.001099.005440059695800
2017-08-031095.001098.001087.001092.00113700124002600
2017-08-021102.001102.001093.001097.007360080727500
2017-08-011099.001108.001096.001101.008790096764300
2017-07-311102.001104.001092.001097.008570094122500
2017-07-281106.001109.001099.001103.007910087178200
2017-07-271100.001111.001097.001102.00103100113780500
2017-07-261102.001109.001089.001094.008370091827200
2017-07-251099.001107.001097.001100.00131500144879500
2017-07-241085.001098.001084.001097.00157600171947300
2017-07-211085.001086.001081.001086.007180077833800
2017-07-201080.001086.001080.001082.00103200111766700
2017-07-191066.001080.001066.001079.00101100108868400
2017-07-181068.001074.001062.001069.00111000118569900
2017-07-141073.001076.001068.001070.00108800116590700
2017-07-131074.001074.001064.001069.007470079826200
2017-07-121068.001076.001066.001071.00125300134148700
2017-07-111060.001074.001060.001071.00160900172054500
2017-07-101057.001065.001055.001060.00140800149354600
2017-07-071061.001061.001053.001057.00202900214386300
2017-07-061060.001066.001057.001065.00151800161292400
2017-07-051052.001060.001049.001060.00158800167358500
2017-07-041062.001063.001053.001055.00165000174186000
2017-07-031060.001062.001057.001060.00134800142780800
2017-06-301056.001060.001051.001060.00168400177652500
2017-06-291062.001066.001055.001063.00198800210790000
2017-06-281060.001066.001058.001059.00122900130373400
2017-06-271062.001070.001058.001068.00203300216340700
2017-06-261056.001059.001051.001053.00142400150061400
2017-06-231052.001055.001048.001051.00143100150336300
2017-06-221058.001059.001050.001052.00159300167846800
2017-06-211064.001069.001058.001058.00168500179224600
2017-06-201071.001071.001058.001066.00359800382754300
2017-06-191079.001085.001068.001071.00132600142451900
2017-06-161074.001079.001066.001079.00281600302251100
2017-06-151069.001078.001060.001069.00170500182392900
2017-06-141076.001076.001066.001068.00171000183059500
2017-06-131070.001081.001069.001074.00113000121552100
2017-06-121065.001074.001064.001073.0095100101778800
2017-06-091065.001072.001062.001063.00168600179627700
2017-06-081077.001080.001069.001070.00156900168410700
2017-06-071090.001091.001078.001079.00108900117708400
2017-06-061100.001109.001089.001090.00163900180219000
2017-06-051078.001099.001075.001095.00144200157335500
2017-06-021078.001079.001070.001076.00122700131925700
2017-06-011061.001076.001061.001075.009210098638100
2017-05-311067.001070.001058.001062.00187900199618400
2017-05-301070.001073.001063.001067.00107800115107900
2017-05-291073.001074.001066.001070.009130097650000
2017-05-261073.001075.001066.001070.00100700107762000
2017-05-251069.001078.001069.001072.008680093173300
2017-05-241076.001079.001071.001072.00111100119271900
2017-05-231073.001077.001066.001068.00158300169590000
2017-05-221071.001071.001062.001068.00120800128835200
2017-05-191075.001076.001060.001067.00236900252312700
2017-05-181071.001074.001065.001072.00171400183188700
2017-05-171073.001077.001069.001075.00121300130120600
2017-05-161075.001078.001067.001077.00264100283526500
2017-05-151087.001102.001077.001081.00242200263366100
2017-05-121129.001132.001087.001095.00288600319610800
2017-05-111140.001144.001133.001137.0091900104645700
2017-05-101134.001143.001134.001137.00131100149265300
2017-05-091134.001144.001134.001136.00170200193857100
2017-05-081133.001140.001126.001139.00178100202443600
2017-05-021130.001130.001119.001122.008790098768900
2017-05-011129.001129.001116.001120.007860088041700
2017-04-281121.001133.001115.001126.00136300153455100
2017-04-271105.001132.001105.001128.00456800513393000
2017-04-261107.001113.001100.001108.00161700179307100
2017-04-251098.001105.001090.001099.00119300131172500
2017-04-241097.001103.001091.001100.00114100125284200
2017-04-211089.001091.001077.001088.00103400112122000
2017-04-201087.001087.001074.001083.00115700125149100
2017-04-191073.001092.001071.001084.00148400161143000
2017-04-181091.001092.001071.001077.00124300134267100
2017-04-171066.001088.001066.001087.00163400176348200
2017-04-141074.001077.001060.001061.00109400116529100
2017-04-131077.001084.001073.001077.00139100149998400
2017-04-121080.001089.001077.001083.00159200172088500
2017-04-111086.001094.001082.001086.00158500172180700
2017-04-101098.001101.001083.001087.00184100200449800
2017-04-071103.001109.001091.001099.00235900259688400
2017-04-061124.001129.001098.001099.00240800267125400
2017-04-051129.001145.001124.001132.00240900273699900
2017-04-041126.001133.001118.001121.00131000147244900
2017-04-031105.001136.001104.001128.00170100191299200
2017-03-311121.001124.001106.001106.00142500158486600
2017-03-301127.001129.001114.001114.00108800121726900
2017-03-291126.001141.001121.001128.00131600148603700
2017-03-281118.001130.001112.001128.00182700205549600
2017-03-271113.001118.001105.001106.0098800109588200
2017-03-241116.001119.001109.001118.00161400180072900
2017-03-231114.001120.001101.001116.00151800169211200
2017-03-221127.001135.001116.001120.00165600186207000
2017-03-211136.001150.001136.001140.00240700275184500
2017-03-171130.001140.001127.001140.00411900466655900
2017-03-161108.001129.001108.001127.00226400254187200
2017-03-151113.001120.001107.001108.00102300113625100
2017-03-141110.001127.001104.001120.00229000254949500
2017-03-131107.001125.001107.001111.00188800210917100
2017-03-101118.001118.001103.001103.00231000256319900
2017-03-091109.001138.001103.001107.00440700492320600
2017-03-081086.001103.001082.001100.00318700348704700
2017-03-071076.001083.001075.001081.00173400186965000
2017-03-061068.001073.001066.001071.00119700128064900
2017-03-031059.001066.001055.001065.00166600176932700
2017-03-021067.001069.001059.001065.00120800128695400
2017-03-011062.001070.001054.001057.00215700228704400
2017-02-281076.001086.001063.001063.00197400212357400
2017-02-271077.001082.001065.001077.00174300187607400
2017-02-241058.001085.001052.001077.00335300358190900
2017-02-231048.001050.001043.001046.006990073131500
2017-02-221042.001049.001040.001045.00118700124030700
2017-02-211050.001052.001041.001041.00228300238682100
2017-02-201056.001056.001047.001055.00118500124706100
2017-02-171051.001059.001048.001055.00197300208060000
2017-02-161051.001051.001042.001048.00126300132208400
2017-02-151051.001051.001039.001046.00220300230122900
2017-02-141051.001051.001034.001036.00295800307759900
2017-02-131045.001062.001037.001059.00244400257163800
2017-02-101036.001042.001028.001042.00110100114298100
2017-02-091036.001039.001027.001030.00107900111325000
2017-02-081039.001042.001028.001035.00108400112131700
2017-02-071036.001044.001031.001031.00102300105820400
2017-02-061060.001063.001040.001045.009350097997900
2017-02-031032.001055.001031.001054.00272700285615400
2017-02-021034.001035.001024.001027.00111600114725500
2017-02-011024.001036.001024.001036.009120094121800
2017-01-311023.001031.001023.001031.009440097051000
2017-01-301028.001032.001021.001030.00124000127362400
2017-01-271043.001043.001027.001031.00137700142095400
2017-01-261040.001043.001037.001039.007260075484200
2017-01-251044.001049.001034.001040.00111800116209000
2017-01-241038.001047.001036.001038.00122100127086400
2017-01-231030.001040.001028.001038.00127500131942500
2017-01-201033.001039.001028.001033.00203500210290300
2017-01-191033.001046.001033.001038.00217400226084100
2017-01-181028.001032.001019.001030.00200700205895700
2017-01-171029.001033.001020.001021.00159100162949100
2017-01-161029.001030.001021.001026.00110900113669300
2017-01-131024.001032.001021.001027.00152200156362800
2017-01-121036.001037.001020.001024.00224400230102200
2017-01-111050.001050.001032.001033.00160700166533800
2017-01-101051.001056.001041.001045.00158000165662100
2017-01-061046.001064.001045.001058.00242100255871000
2017-01-051035.001050.001035.001048.00213000222977700
2017-01-041027.001044.001027.001044.00165400171433300
2016-12-301028.001028.001019.001025.00102300104811400
2016-12-291039.001039.001020.001025.00176500181338400
2016-12-281038.001042.001035.001037.009620099979400
2016-12-271036.001044.001032.001035.00120700125191500
2016-12-261030.001044.001028.001040.00157800163561000
2016-12-221030.001035.001023.001033.00146500150970300
2016-12-211037.001037.001026.001030.00120800124555500
2016-12-201030.001037.001027.001037.00159400164579000
2016-12-191023.001029.001019.001028.00142300145833700
2016-12-161035.001036.001015.001020.00303300310124700
2016-12-151038.001043.001030.001038.00119100123587500
2016-12-141044.001046.001033.001035.00184900192063100
2016-12-131032.001055.001032.001044.00276800289081800
2016-12-121013.001033.001008.001030.00272700279122700
2016-12-091009.001012.001002.001009.00242900244611500
2016-12-081015.001019.001009.001015.00191400194148000
2016-12-071005.001013.001001.001006.00234500236073800

   ※ 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