[2875 東証1部] 東洋水産 日足 時系列データ

[2875 東証1部] 東洋水産 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-164310.004365.004300.004355.002396001042262500
2017-10-134260.004305.004250.004290.003297001410366500
2017-10-124300.004320.004275.004290.002576001105929500
2017-10-114280.004315.004270.004290.002549001092987500
2017-10-104250.004275.004225.004260.003102001321715500
2017-10-064240.004240.004205.004240.003493001477533000
2017-10-054210.004235.004185.004215.002513001059429500
2017-10-044145.004225.004145.004215.003828001608293500
2017-10-034165.004165.004105.004145.002683001109549000
2017-10-024170.004185.004135.004160.00237300985799500
2017-09-294150.004160.004125.004135.003802001572586000
2017-09-284170.004185.004125.004180.003119001298116500
2017-09-274145.004180.004125.004175.004153001729755500
2017-09-264140.004175.004140.004175.003391001412356000
2017-09-254125.004130.004100.004130.00221400912550500
2017-09-224150.004165.004120.004135.00139400576478000
2017-09-214135.004165.004130.004145.003007001246922500
2017-09-204135.004140.004095.004120.003697001522131500
2017-09-194190.004195.004145.004160.003603001498387000
2017-09-154170.004190.004150.004165.004143001726406500
2017-09-144160.004195.004150.004185.002860001195805500
2017-09-134200.004215.004165.004175.003322001389442500
2017-09-124180.004190.004150.004165.00220000916358500
2017-09-114130.004170.004130.004160.003592001492487000
2017-09-084070.004080.004025.004080.004000001626736000
2017-09-074060.004100.004045.004070.002926001189858000
2017-09-064060.004060.004020.004040.003924001584720000
2017-09-054105.004105.004060.004075.003030001235743500
2017-09-044075.004085.004045.004060.00202300820778000
2017-09-014090.004090.004060.004085.00187400763873500
2017-08-314090.004110.004055.004065.004317001759277500
2017-08-304055.004095.004040.004080.002479001008486000
2017-08-294020.004050.004010.004035.00165900669054000
2017-08-284025.004055.003995.004050.00231700935135500
2017-08-254030.004055.004015.004045.00243400983207500
2017-08-244005.004050.003990.004040.002972001198180000
2017-08-234000.004030.003995.004015.003412001369460000
2017-08-224025.004025.003965.003975.003187001269409000
2017-08-214000.004025.003980.004020.002893001159547500
2017-08-183975.003995.003950.003980.00224600892957500
2017-08-174000.004010.003975.003995.00210300840579500
2017-08-164005.004020.003985.004000.002907001164901500
2017-08-153960.004000.003950.003985.002995001193418000
2017-08-143985.003990.003930.003940.003347001321632500
2017-08-103975.003995.003965.003985.00227200905119500
2017-08-093990.004015.003960.003985.003444001370461500
2017-08-083995.004015.003980.004000.00243000971271500
2017-08-074010.004015.003995.004005.00187900752888000
2017-08-044020.004020.004000.004005.00248400996418500
2017-08-034015.004035.004000.004005.002987001198627500
2017-08-024040.004045.004000.004000.003981001596881000
2017-08-014000.004040.003980.004020.003630001460486500
2017-07-314170.004185.004000.004010.007255002941035500
2017-07-284120.004175.004110.004170.003469001443267000
2017-07-274105.004170.004100.004135.00237500983906500
2017-07-264170.004170.004115.004130.00196600812557000
2017-07-254150.004170.004140.004140.00168400698828500
2017-07-244120.004160.004115.004160.00201500834692000
2017-07-214160.004180.004140.004145.00225700938171000
2017-07-204190.004215.004185.004190.003057001283053500
2017-07-194200.004235.004185.004190.002946001237598500
2017-07-184220.004230.004165.004195.003097001298624000
2017-07-144225.004265.004225.004250.002638001120811500
2017-07-134235.004245.004210.004220.002472001043989000
2017-07-124245.004245.004200.004205.00208200877562000
2017-07-114180.004230.004180.004215.00194100817128000
2017-07-104230.004245.004195.004195.003316001396831500
2017-07-074180.004235.004170.004190.003484001463068500
2017-07-064215.004280.004215.004230.004963002106598500
2017-07-054165.004195.004140.004185.003837001602043500
2017-07-044240.004255.004210.004220.00226500957571500
2017-07-034290.004305.004220.004230.004556001936325500
2017-06-304320.004320.004280.004305.00220200946849500
2017-06-294355.004365.004325.004360.00157800686669500
2017-06-284345.004380.004335.004345.00174100757220000
2017-06-274375.004390.004345.004375.00191600837308000
2017-06-264385.004410.004375.004375.00151000661479500
2017-06-234430.004430.004360.004375.00224300982844500
2017-06-224460.004465.004435.004435.00143200636710500
2017-06-214440.004470.004435.004450.003220001432905500
2017-06-204405.004435.004385.004425.002321001026318500
2017-06-194375.004405.004365.004380.002315001014640000
2017-06-164400.004400.004355.004375.003659001600841500
2017-06-154315.004390.004300.004375.003544001547533500
2017-06-144295.004365.004285.004350.003542001537224500
2017-06-134325.004340.004295.004305.003218001388646000
2017-06-124275.004330.004265.004310.002704001164626000
2017-06-094285.004310.004270.004270.003836001644610000
2017-06-084335.004350.004290.004295.002664001148679500
2017-06-074360.004365.004310.004345.003437001491910500
2017-06-064420.004420.004350.004375.003472001519921500
2017-06-054375.004445.004355.004430.002473001090486500
2017-06-024390.004400.004345.004390.003645001598351000
2017-06-014310.004380.004295.004375.002851001240984000
2017-05-314320.004350.004290.004315.004077001759108500
2017-05-304320.004340.004300.004315.002456001060009000
2017-05-294305.004330.004280.004315.00191100823417500
2017-05-264300.004310.004280.004285.00183300786585500
2017-05-254310.004340.004310.004315.00171800742428500
2017-05-244355.004360.004305.004310.002720001174704000
2017-05-234320.004365.004305.004340.00184000797907500
2017-05-224325.004350.004315.004335.002450001061757500
2017-05-194325.004345.004295.004330.002508001083717500
2017-05-184320.004370.004320.004335.002691001166403000
2017-05-174330.004380.004325.004345.004093001780489000
2017-05-164400.004410.004380.004385.002513001103683500
2017-05-154310.004395.004290.004390.003747001636134500
2017-05-124315.004345.004300.004325.003413001474757000
2017-05-114325.004345.004275.004305.002873001238617000
2017-05-104305.004320.004270.004310.003800001633547000
2017-05-094300.004325.004290.004310.003741001612107500
2017-05-084230.004310.004225.004295.004453001904917500
2017-05-024215.004245.004205.004220.003035001281614500
2017-05-014205.004215.004165.004185.00173200723870000
2017-04-284185.004205.004180.004180.002580001080231000
2017-04-274175.004210.004160.004175.005040002105468000
2017-04-264245.004265.004215.004245.002885001223452500
2017-04-254190.004250.004180.004235.003061001292497500
2017-04-244180.004200.004155.004190.00232700973273000
2017-04-214145.004150.004110.004145.002695001114526500
2017-04-204175.004175.004105.004125.003489001442862000
2017-04-194200.004215.004155.004185.004201001758490000
2017-04-184230.004235.004180.004210.00235200989061500
2017-04-174140.004235.004135.004225.003023001272369000
2017-04-144175.004180.004115.004145.003290001364024500
2017-04-134150.004175.004130.004155.004008001664839000
2017-04-124110.004170.004105.004160.002796001158704000
2017-04-114155.004180.004140.004165.002599001080968000
2017-04-104210.004235.004140.004155.003132001305277500
2017-04-074160.004205.004145.004175.003863001615032000
2017-04-064205.004235.004145.004155.003055001274026500
2017-04-054235.004260.004205.004220.002576001090396500
2017-04-044205.004240.004185.004210.004202001769832500
2017-04-034170.004245.004160.004240.003854001626282000
2017-03-314255.004265.004145.004145.005021002096691500
2017-03-304315.004315.004215.004230.003307001405524000
2017-03-294310.004375.004255.004340.007135003084269500
2017-03-284325.004335.004240.004310.006367002733223000
2017-03-274320.004345.004285.004315.003553001532159000
2017-03-244360.004380.004340.004365.003515001532568500
2017-03-234290.004360.004290.004360.003384001465952000
2017-03-224305.004340.004295.004300.003325001434867500
2017-03-214315.004365.004310.004345.003644001582495500
2017-03-174310.004345.004270.004345.004481001938495500
2017-03-164375.004375.004315.004345.003858001675205000
2017-03-154365.004405.004355.004395.002744001204007500
2017-03-144345.004375.004325.004365.003834001670447500
2017-03-134295.004345.004270.004320.004527001954838000
2017-03-104240.004275.004225.004275.005800002465120000
2017-03-094230.004230.004165.004180.00225100942069500
2017-03-084190.004205.004160.004180.002919001218857000
2017-03-074180.004220.004180.004210.003895001637616000
2017-03-064170.004175.004150.004160.00183900765482500
2017-03-034180.004205.004140.004165.003568001488385500
2017-03-024175.004175.004130.004170.003240001347183500
2017-03-014135.004160.004120.004145.003749001553421500
2017-02-284115.004150.004100.004120.005364002217218000
2017-02-274065.004120.004055.004105.003907001603145500
2017-02-244055.004140.004050.004095.004590001880911500
2017-02-234030.004075.004025.004055.005070002055268500
2017-02-223990.004015.003975.004015.004625001850053500
2017-02-213980.004005.003975.003985.003542001412195000
2017-02-203960.003985.003930.003980.002986001183928000
2017-02-173925.003955.003900.003950.003748001475455500
2017-02-163955.003965.003920.003940.002622001031590500
2017-02-153950.003975.003940.003955.003118001233212000
2017-02-143975.003980.003915.003915.003516001384542500
2017-02-133965.003995.003955.003975.003615001437732500
2017-02-103945.003960.003915.003940.003043001198812500
2017-02-093915.003930.003880.003905.004603001793130500
2017-02-083965.003970.003900.003920.003808001493622000
2017-02-073975.003990.003940.003960.003400001346338500
2017-02-064020.004030.003980.004000.003047001219319500
2017-02-033975.004030.003970.003990.003556001421834000
2017-02-023980.003995.003965.003970.005535002201827500
2017-02-014115.004145.004020.004045.005158002098749000
2017-01-313975.004100.003975.004030.008831003569379500
2017-01-303970.004000.003945.004000.003513001396864000
2017-01-273980.004030.003960.003975.005116002038496500
2017-01-264005.004030.003980.004020.002920001171074000
2017-01-254005.004030.003970.003985.002844001135397000
2017-01-243955.004010.003955.003975.003059001218310500
2017-01-234055.004060.003955.003955.004349001732538000
2017-01-204050.004085.004030.004055.003308001343295500
2017-01-193995.004055.003995.004030.002613001053195500
2017-01-184000.004030.003970.003995.00232400927443500
2017-01-174050.004050.003985.003985.003651001462474500
2017-01-164090.004100.004055.004070.003010001226519000
2017-01-134050.004120.004050.004095.003495001430865500
2017-01-124140.004140.004030.004050.004346001764978500
2017-01-114160.004165.004120.004130.003149001303071000
2017-01-104185.004205.004140.004155.004277001783650000
2017-01-064130.004190.004125.004180.003228001343290000
2017-01-054150.004160.004130.004140.005614002324623000
2017-01-044215.004225.004180.004210.005336002243358000
2016-12-304190.004250.004185.004235.00236400999097500
2016-12-294175.004205.004160.004195.002639001105788000
2016-12-284175.004190.004150.004175.00169400706810000
2016-12-274190.004230.004185.004195.00231000972313500
2016-12-264155.004190.004150.004175.00227900951112500
2016-12-224200.004215.004130.004145.003681001529542500
2016-12-214235.004260.004190.004195.003909001654232500
2016-12-204165.004235.004155.004220.003972001676344500
2016-12-194075.004165.004070.004155.004219001745739000
2016-12-164125.004140.004085.004100.003021001240339500
2016-12-154115.004120.004050.004085.005648002305023500
2016-12-144115.004175.004110.004115.003978001642758500
2016-12-134150.004225.004145.004185.004150001739864500
2016-12-124030.004155.004010.004155.003824001573558000
2016-12-094000.004055.003980.003985.005069002028251500
2016-12-084020.004050.004000.004050.004329001746825500
2016-12-073960.003980.003930.003970.002661001053868000
2016-12-063965.003985.003935.003940.004200001660160000
2016-12-053970.003990.003930.003955.003176001255453500
2016-12-023995.004025.003955.003970.005077002021861500
2016-12-014100.004110.004020.004040.004457001810977000
2016-11-304050.004065.004025.004050.006324002557000500
2016-11-294000.004010.003970.004010.00248100991765500
2016-11-283980.003990.003950.003975.002767001099348000
2016-11-253960.003970.003925.003960.002911001150818500
2016-11-244020.004020.003945.003955.004422001752837000
2016-11-224005.004025.003950.003975.004376001742445000
2016-11-213960.004020.003960.004005.00241800966728500
2016-11-183985.003985.003920.003945.003374001332625500
2016-11-173965.003995.003940.003965.003125001239202500
2016-11-163950.003975.003905.003940.004559001798145000
2016-11-153855.003915.003835.003905.004784001857046000
2016-11-143965.003965.003905.003925.002646001039155500
2016-11-114000.004000.003895.003910.004128001623494500
2016-11-104150.004160.003925.003950.007490002979469000
2016-11-094160.004190.003925.003960.004868001956199000
2016-11-084165.004165.004105.004140.00210600870481000
2016-11-074200.004200.004105.004140.002786001154337500
2016-11-044150.004150.004085.004115.003572001469047500
2016-11-024210.004215.004170.004200.002721001139882000
2016-11-014230.004245.004155.004220.004726001984094500
2016-10-314375.004395.004255.004255.005030002164492000
2016-10-284400.004435.004380.004410.004156001832010000
2016-10-274400.004435.004375.004395.00164100722461000
2016-10-264375.004415.004355.004390.00221900974634500
2016-10-254400.004405.004375.004380.00186400817534500
2016-10-244330.004395.004320.004380.002540001109201000
2016-10-214405.004410.004330.004350.00212200924495000
2016-10-204400.004415.004375.004405.00184800812837500
2016-10-194365.004400.004350.004385.002811001230882500
2016-10-184310.004365.004310.004345.002463001069042000
2016-10-174355.004375.004315.004360.002740001192003000
2016-10-144365.004390.004335.004345.00163300710899500
2016-10-134370.004370.004325.004355.003388001472092000
2016-10-124375.004415.004355.004360.003299001444411000

   ※ 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