[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 
2017-03-281118.001130.001112.001128.00182700205549600
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
2016-08-171001.001029.001001.001017.00148700150848700
2016-08-161030.001032.001016.001017.009070092527700
2016-08-151036.001043.001026.001033.005420055934600
2016-08-121053.001066.001020.001036.00192400201645300
2016-08-101035.001049.001032.001044.006940072360300
2016-08-091028.001045.001027.001041.003740038845300
2016-08-081036.001044.001025.001028.008990092648700
2016-08-051032.001041.001022.001028.008100083381100
2016-08-041057.001057.001031.001037.00105400109522400
2016-08-031058.001070.001054.001057.007770082551000
2016-08-021048.001063.001047.001062.004530047934000
2016-08-011060.001067.001048.001055.006680070640000
2016-07-291054.001063.001041.001061.006360066858100
2016-07-281046.001062.001045.001054.007180075564200
2016-07-271062.001069.001045.001050.00100100105674800
2016-07-261055.001068.001051.001055.005970063067100
2016-07-251068.001075.001057.001062.006360067779900
2016-07-221059.001069.001053.001068.005020053325700
2016-07-211088.001088.001062.001066.005570059532700
2016-07-201058.001083.001057.001081.008150087527900
2016-07-191062.001075.001052.001074.006440068574100
2016-07-151085.001085.001056.001061.008330089084000
2016-07-141064.001084.001063.001081.007630082313600
2016-07-131090.001090.001060.001063.008570091822200
2016-07-121088.001088.001066.001069.00164100176313900
2016-07-111076.001096.001076.001081.00174900190214400
2016-07-081083.001097.001071.001076.00148200160370000
2016-07-071070.001079.001060.001066.007580080965700
2016-07-061047.001069.001046.001067.00138100146641200
2016-07-051060.001064.001044.001062.007460078825800
2016-07-041035.001064.001033.001063.00168900178226900
2016-07-011025.001043.001021.001038.00131200135923900
2016-06-301036.001036.001016.001027.00111800114679300
2016-06-291037.001037.001019.001031.00112600116141500
2016-06-281005.001031.00998.001024.00137200139958500
2016-06-27989.001007.00984.001003.00138600138738000
2016-06-241009.001016.00970.00976.00207500204232200
2016-06-231020.001025.001002.001009.009130092488000
2016-06-221018.001018.001006.001009.00127700129034700
2016-06-21999.001020.00995.001018.00103100104399400
2016-06-20998.001007.00986.00993.00111400110819500
2016-06-171010.001011.00982.00982.00233600231190600
2016-06-161001.001006.00995.00996.00119400119098700
2016-06-151016.001017.00992.001001.00145800146164400
2016-06-141007.001012.00999.001006.007550075863600
2016-06-131015.001015.001005.001007.009910099947900
2016-06-101026.001028.001018.001018.00110400112862300
2016-06-091028.001030.001018.001026.005920060684700
2016-06-081028.001030.001020.001028.003720038140200
2016-06-071021.001031.001016.001018.004270043501100
2016-06-061025.001036.001018.001025.006760069273300
2016-06-031010.001040.001010.001034.008750090089400
2016-06-021030.001030.001008.001011.00150800153045200
2016-06-011045.001051.001028.001030.008360086729500
2016-05-311058.001062.001051.001055.00106100111925100
2016-05-301028.001066.001028.001063.00110100116148300
2016-05-271027.001036.001024.001028.005700058721200
2016-05-261045.001047.001027.001027.004520046664500
2016-05-251050.001060.001027.001036.006150063689000
2016-05-241039.001039.001031.001033.009030093534600
2016-05-231048.001053.001036.001040.007970082911700
2016-05-201049.001053.001043.001048.004430046430200
2016-05-191054.001059.001043.001046.006380066876200
2016-05-181050.001061.001046.001054.00111700117581700
2016-05-171074.001074.001050.001055.00118100124625400
2016-05-161087.001092.001069.001074.008190088238000
2016-05-131063.001079.001062.001064.008370089364800
2016-05-121070.001081.001063.001066.00192700206180900
2016-05-111082.001099.001065.001080.00345200374493400
2016-05-101074.001102.001074.001085.00160200174737000
2016-05-091085.001093.001076.001077.007210077941000
2016-05-061057.001084.001049.001074.007760082947000
2016-05-021053.001066.001041.001063.00126000132831700
2016-04-281079.001085.001057.001069.00132500142555100
2016-04-271066.001075.001051.001067.00143900152829300
2016-04-261072.001084.001063.001080.00122200131708400
2016-04-251070.001086.001063.001072.00112500121116900
2016-04-221069.001071.001051.001066.007170076100700
2016-04-211071.001078.001061.001075.00125500134388800
2016-04-201066.001072.001054.001058.005700060480500
2016-04-191056.001068.001045.001056.008300087564600
2016-04-181037.001058.001031.001050.005610058866400
2016-04-151064.001070.001057.001061.007290077472100
2016-04-141075.001075.001056.001074.009190098002000
2016-04-131069.001074.001055.001061.00184500196363200
2016-04-121049.001072.001044.001053.00158100166970800
2016-04-111042.001051.001028.001041.005430056386700
2016-04-081022.001052.001022.001042.008600089353900
2016-04-071023.001037.001021.001037.004700048358800
2016-04-061023.001040.001021.001033.007100073176300
2016-04-051054.001056.001024.001026.006870071225700
2016-04-041044.001069.001044.001058.008770092825000
2016-04-011075.001075.001031.001032.00195500203689700
2016-03-311100.001100.001065.001066.00156800169156400
2016-03-301101.001122.001101.001105.00172900192075300
2016-03-291095.001106.001093.001104.00112900124400900
2016-03-281108.001116.001095.001101.00139100153164000
2016-03-251095.001119.001092.001098.00191900211495400
2016-03-241069.001093.001069.001085.00406100440483400
2016-03-231068.001078.001057.001064.00101500108256200
2016-03-221058.001075.001057.001072.00142400151918800

   ※ 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