[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 
2017-08-231067.001071.001059.001062.00130500138795600
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
2016-12-061006.001007.001000.001005.00261900262630400
2016-12-051006.001009.001000.001007.00274600275817800
2016-12-021025.001025.001006.001010.00314100317614400
2016-12-011040.001040.001023.001027.00257300265283900
2016-11-301028.001042.001023.001040.00278000287556000
2016-11-291027.001031.001017.001026.00162900166787900
2016-11-281019.001023.001013.001023.00168200171267000
2016-11-251021.001025.001015.001024.00163200166563500
2016-11-241019.001024.001014.001018.00219600223718900
2016-11-221026.001026.001011.001019.00144700147257900
2016-11-211028.001033.001019.001023.00142600146129600
2016-11-181026.001027.001013.001025.00157100160690700
2016-11-171029.001044.001017.001023.00294800302295100
2016-11-161013.001018.001008.001015.00246800249683000
2016-11-151018.001019.00994.001011.00383600385152800
2016-11-141035.001054.001014.001022.00333200343249500
2016-11-111043.001046.001021.001029.00228900235687900
2016-11-101065.001078.001037.001043.00160400168635500
2016-11-091060.001075.001030.001040.00209500220467200
2016-11-081059.001063.001055.001058.007380078140700
2016-11-071085.001085.001057.001060.008170086905200
2016-11-041069.001077.001061.001074.00133200142536200
2016-11-021065.001081.001065.001079.00190500204584200
2016-11-011063.001074.001054.001074.00141900151301200
2016-10-311067.001072.001061.001063.0099500105975500
2016-10-281080.001080.001064.001065.00132600141646700
2016-10-271065.001082.001063.001075.00172100184575400
2016-10-261067.001070.001059.001068.0097100103482100
2016-10-251074.001074.001063.001067.00119500127784000
2016-10-241056.001072.001055.001069.00118200125987000
2016-10-211065.001065.001051.001056.007900083460400
2016-10-201055.001067.001054.001059.00183700194669000
2016-10-191048.001054.001048.001053.00106000111420500
2016-10-181050.001059.001047.001058.00133400140538900
2016-10-171074.001078.001047.001058.00209000220685700
2016-10-141084.001096.001076.001080.00141500153578800
2016-10-131078.001088.001074.001088.00154400166938300
2016-10-121080.001087.001077.001078.00161400174484900
2016-10-111090.001090.001082.001089.008530092757600
2016-10-071084.001098.001075.001086.00225800244792900
2016-10-061090.001091.001071.001081.00172400186229900
2016-10-051083.001097.001082.001091.00213100232281900
2016-10-041080.001089.001077.001084.00114200123634300
2016-10-031072.001090.001070.001087.00198400215108700
2016-09-301062.001080.001058.001072.00130700140245000
2016-09-291086.001090.001072.001072.00145900157648400
2016-09-281065.001098.001064.001094.00425600461189200
2016-09-271063.001093.001056.001092.00605900651696300
2016-09-261060.001076.001060.001064.00336200358381500
2016-09-231040.001064.001039.001060.00306400323307500
2016-09-211003.001042.001002.001032.00380600389841400
2016-09-201010.001010.00993.001000.00504600505355300
2016-09-161017.001021.001012.001015.00117400119268200
2016-09-151016.001023.001011.001013.00130400132368200
2016-09-141027.001028.001016.001018.00144900148032700
2016-09-131036.001040.001028.001030.00217900224876900
2016-09-121027.001036.001020.001034.007970082021800
2016-09-091049.001049.001032.001034.00110100114509300
2016-09-081049.001054.001041.001048.00123900129822100
2016-09-071047.001049.001032.001043.008660090000400
2016-09-061040.001051.001038.001045.00101700106209100
2016-09-051038.001041.001028.001040.006690069342000
2016-09-021023.001036.001023.001030.005300054627900
2016-09-011028.001029.001018.001027.0097700100017000
2016-08-311028.001030.001013.001028.00109100111493600
2016-08-301030.001035.001016.001018.008840090423200
2016-08-291043.001056.001034.001038.006370066325200
2016-08-261040.001044.001026.001033.006620068391900
2016-08-251051.001056.001036.001040.007270075793600
2016-08-241057.001061.001049.001056.007750081920300
2016-08-231029.001060.001028.001050.00174100183014900
2016-08-221024.001034.001013.001030.006920070954900
2016-08-191043.001051.001021.001028.00182300188123700
2016-08-181014.001033.001008.001022.00115700118249100

   ※ 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