[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 
2017-03-224305.004340.004295.004300.003325001434867500
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
2016-10-114350.004415.004340.004385.002705001185333500
2016-10-074385.004410.004340.004350.003066001339594000
2016-10-064360.004460.004345.004420.003440001517591500
2016-10-054385.004390.004335.004350.002583001126662500
2016-10-044395.004400.004350.004365.002322001013752000
2016-10-034310.004405.004310.004375.002693001176693500
2016-09-304245.004330.004245.004270.004519001937968000
2016-09-294380.004380.004315.004370.002857001244859500
2016-09-284415.004435.004350.004400.003857001691109500
2016-09-274325.004475.004320.004475.003434001519670500
2016-09-264370.004415.004340.004360.002447001069411000
2016-09-234380.004390.004315.004390.003273001431577500
2016-09-214275.004405.004260.004400.003934001710886500
2016-09-204295.004335.004255.004335.003623001561496500
2016-09-164275.004320.004255.004305.002342001005994500
2016-09-154270.004280.004240.004255.002672001137621500
2016-09-144335.004365.004295.004305.002418001043436500
2016-09-134320.004350.004285.004310.003106001339434000
2016-09-124285.004305.004245.004295.002866001228260500
2016-09-094400.004405.004325.004345.003259001422607000
2016-09-084385.004415.004360.004400.002944001292123500
2016-09-074405.004430.004370.004405.003432001510854500
2016-09-064300.004425.004300.004390.003562001559096500
2016-09-054330.004330.004250.004280.00221600948187000
2016-09-024280.004345.004270.004280.002606001119789500
2016-09-014280.004320.004240.004285.002715001159077000
2016-08-314250.004255.004205.004235.003914001654271000
2016-08-304250.004265.004205.004210.002396001013335500
2016-08-294310.004330.004225.004240.002891001229882500
2016-08-264280.004280.004215.004215.002835001200459500
2016-08-254235.004275.004220.004235.004492001906358000
2016-08-244125.004215.004100.004190.002990001249586000
2016-08-234095.004180.004095.004175.003732001553018500
2016-08-224175.004185.004115.004160.003409001415124000
2016-08-194190.004190.004080.004150.002837001172388500
2016-08-184260.004275.004185.004185.003004001265564500
2016-08-174250.004265.004200.004225.003026001278824500
2016-08-164245.004260.004195.004250.003051001294019500
2016-08-154235.004275.004215.004255.00187500797353500
2016-08-124240.004280.004195.004240.003090001310715000
2016-08-104145.004210.004130.004180.002865001196134500
2016-08-094120.004210.004115.004205.003337001394127000
2016-08-084120.004135.004035.004085.003718001515738000
2016-08-054130.004195.004105.004110.002970001225082500
2016-08-044255.004275.004100.004120.004829002002870000
2016-08-034330.004350.004270.004270.003529001516386500
2016-08-024425.004480.004410.004430.004094001818943000
2016-08-014485.004525.004410.004435.006039002693234500
2016-07-294370.004615.004330.004580.009750004407455500
2016-07-284325.004375.004310.004335.004525001960543000
2016-07-274450.004465.004350.004360.004746002082324000
2016-07-264365.004450.004360.004410.003844001698136000
2016-07-254415.004435.004355.004365.002342001026305500
2016-07-224390.004450.004350.004400.002533001110948500
2016-07-214460.004475.004380.004400.003233001427639500
2016-07-204360.004440.004355.004435.004389001937121000
2016-07-194300.004365.004265.004365.003113001347375500
2016-07-154320.004320.004240.004260.003730001592234000
2016-07-144300.004330.004270.004325.004388001890401000
2016-07-134265.004285.004200.004270.004321001840996500
2016-07-124295.004300.004190.004195.004429001866520000
2016-07-114235.004280.004215.004245.003775001604650000
2016-07-084240.004255.004165.004165.003762001579311500
2016-07-074220.004275.004220.004225.003451001462846000
2016-07-064200.004270.004145.004265.003482001472298000
2016-07-054305.004330.004260.004305.002560001098633000
2016-07-044190.004305.004185.004300.004303001838219000
2016-07-014190.004225.004155.004225.003872001626204000
2016-06-304255.004275.004140.004140.004683001952044000
2016-06-294185.004215.004125.004170.003755001563474000
2016-06-284045.004225.004040.004205.004447001858375000
2016-06-273995.004100.003985.004070.004589001860550500
2016-06-244165.004190.003905.003940.004381001756716500
2016-06-234225.004235.004155.004175.002844001187975500
2016-06-224240.004255.004190.004220.003771001592236500
2016-06-214145.004270.004080.004265.005238002202572000
2016-06-204150.004150.004085.004115.004331001778823500
2016-06-174155.004175.004050.004065.005688002325128500
2016-06-164170.004180.004065.004095.004646001907233500
2016-06-154235.004275.004155.004175.006725002826112000
2016-06-144200.004255.004180.004220.003183001341024500
2016-06-134260.004280.004210.004220.003570001509618500
2016-06-104290.004320.004260.004320.004552001953885500
2016-06-094310.004335.004255.004290.003643001562563500
2016-06-084315.004320.004245.004295.003395001454521500
2016-06-074290.004340.004260.004315.003460001491053500
2016-06-064280.004345.004255.004345.003868001665820000
2016-06-034225.004295.004215.004290.004136001767017000
2016-06-024280.004290.004215.004225.003429001452955500
2016-06-014295.004380.004285.004325.005494002382952500
2016-05-314290.004345.004260.004295.0017379007477762500
2016-05-304340.004375.004270.004310.004048001744887500
2016-05-274285.004320.004260.004270.003795001624305000
2016-05-264250.004275.004210.004255.003554001510338000
2016-05-254270.004275.004190.004200.002552001074341500
2016-05-244195.004245.004175.004205.002727001147092500
2016-05-234230.004230.004170.004190.003569001498694000
2016-05-204190.004285.004165.004270.005855002487987000
2016-05-194135.004190.004125.004170.003421001421876000
2016-05-184075.004120.004050.004090.002967001212569500
2016-05-173990.004080.003970.004075.003103001257757000
2016-05-163925.004030.003925.003970.00251600999713000
2016-05-134060.004100.004015.004035.003501001420058500
2016-05-124010.004100.004000.004090.00234400954794000
2016-05-114105.004115.004025.004050.00230300934143500
2016-05-103985.004060.003980.004050.00235200948416000
2016-05-093935.003990.003925.003980.00160500637045500
2016-05-063895.003955.003865.003890.00255700996103000
2016-05-023790.003905.003790.003905.003706001434450500
2016-04-284040.004080.003855.003900.002942001161002000
2016-04-274055.004085.003975.004015.003301001327280000
2016-04-263970.004035.003970.004025.002663001067194500
2016-04-254040.004040.003980.003990.00229800919485000
2016-04-223995.004040.003980.004025.003159001269042500
2016-04-214045.004055.003985.004020.003444001383078500
2016-04-203940.003950.003895.003915.002736001072358500
2016-04-193890.003920.003860.003885.004468001738198000
2016-04-183835.003860.003780.003820.004023001535473000
2016-04-153880.003940.003870.003915.00253600994630500
2016-04-143875.003940.003845.003940.003203001250482000
2016-04-133880.003905.003845.003870.002641001022966000
2016-04-123885.003920.003850.003860.00228700885627000
2016-04-113905.003920.003865.003880.00197100766205000
2016-04-083825.003950.003820.003905.003486001356820000
2016-04-073825.003905.003815.003895.002893001122648500
2016-04-063885.003885.003835.003865.002987001153637000
2016-04-053910.003930.003870.003885.003187001241673000
2016-04-043905.003985.003890.003945.003797001497112500
2016-04-013975.003990.003855.003865.006226002422267500
2016-03-314140.004150.004015.004040.004340001757627500
2016-03-304165.004215.004125.004130.004320001797439000
2016-03-294180.004215.004170.004180.002891001210592000
2016-03-284160.004185.004120.004185.003808001583205500
2016-03-254120.004155.004115.004135.002443001009626500
2016-03-244150.004170.004115.004145.003424001422056500
2016-03-234085.004140.004080.004120.002522001039622000
2016-03-224085.004125.004030.004070.004225001720031500
2016-03-184100.004110.004035.004055.004497001827353500
2016-03-174225.004250.004115.004135.003149001309718000
2016-03-164165.004250.004165.004210.00210200886070500
2016-03-154200.004250.004170.004200.003331001400704500

   ※ 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