[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 
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
2016-03-144275.004310.004240.004270.00211200900292500
2016-03-114185.004285.004160.004245.004148001749152000
2016-03-104195.004290.004185.004255.004103001743953000
2016-03-094150.004200.004120.004140.003724001545877500
2016-03-084170.004215.004085.004180.005292002199045000
2016-03-074320.004320.004220.004240.004035001718613000
2016-03-044250.004350.004230.004350.004141001783225500
2016-03-034240.004315.004235.004295.005519002362342000
2016-03-024180.004225.004130.004195.005909002472154000
2016-03-014050.004135.004040.004120.003051001250636500
2016-02-294150.004190.004045.004045.003923001602344500
2016-02-264180.004205.004135.004150.004791001994937000
2016-02-254125.004175.004105.004150.002756001142280000
2016-02-244075.004150.004070.004100.003316001361367500
2016-02-234175.004220.004105.004145.004872002020858000
2016-02-224100.004195.004085.004165.002962001230372500
2016-02-194125.004170.004050.004115.003033001246482000
2016-02-184150.004155.004090.004115.004329001782856500
2016-02-174060.004135.004005.004065.004352001769365000
2016-02-164250.004255.004060.004070.005748002370979000
2016-02-154070.004345.003985.004315.009781004127771500
2016-02-124000.004015.003865.003930.006506002569964000
2016-02-104140.004180.004010.004090.006819002786155000
2016-02-094140.004170.004065.004130.004343001793328000
2016-02-084115.004290.004105.004260.005386002278637500
2016-02-054140.004190.004080.004180.003820001588358000
2016-02-044275.004295.004195.004210.003232001368807500
2016-02-034270.004295.004220.004295.004169001782879500
2016-02-024105.004345.004105.004335.006735002893802000
2016-02-014135.004165.004095.004140.004385001814568000
2016-01-294005.004160.003960.004135.004312001757738000
2016-01-283920.004000.003920.003955.00246900979691000
2016-01-273940.003965.003900.003955.00241700951552000
2016-01-263895.003940.003860.003870.003073001195839500
2016-01-253880.003955.003840.003935.005099001991711500
2016-01-223795.003835.003705.003810.005908002225103500
2016-01-213850.003885.003730.003730.003410001296727500
2016-01-203900.003980.003835.003845.003512001363837000
2016-01-193985.003995.003890.003915.003520001382005500
2016-01-183915.003995.003905.003985.003386001341425000
2016-01-153990.004055.003950.003975.003952001577314500
2016-01-143945.003960.003860.003905.005695002224498500
2016-01-133995.004025.003965.004015.002869001147929000
2016-01-123975.004035.003925.003925.004019001592724000
2016-01-084025.004120.004010.004045.003157001281752000
2016-01-074210.004210.004065.004070.003993001641514500
2016-01-064085.004120.004050.004085.003149001283559000
2016-01-054100.004110.004035.004080.004917002010424500
2016-01-044160.004195.004080.004090.004166001716257500
2015-12-304235.004265.004210.004230.002410001020907000
2015-12-294160.004240.004140.004235.002943001241638500
2015-12-284185.004205.004100.004145.003052001262926500
2015-12-254200.004220.004150.004165.00146900612896500
2015-12-244230.004275.004160.004180.003436001440250000
2015-12-224195.004210.004140.004190.003804001592950000
2015-12-214175.004220.004105.004185.004839002012210500
2015-12-184265.004275.004175.004175.0010176004297830500
2015-12-174325.004350.004280.004315.005051002185367500
2015-12-164245.004275.004190.004265.005144002185164500
2015-12-154260.004295.004170.004170.003724001571894000
2015-12-144170.004280.004170.004265.003825001623746000
2015-12-114210.004300.004210.004255.004649001970828500
2015-12-104280.004310.004260.004265.002407001030052000
2015-12-094370.004400.004300.004320.005181002243601500
2015-12-084380.004415.004345.004375.003473001520012500
2015-12-074400.004420.004365.004370.002782001221543500
2015-12-044370.004380.004310.004355.004167001812277500
2015-12-034430.004455.004410.004435.00220000976694500
2015-12-024425.004450.004410.004425.004155001839408500
2015-12-014445.004470.004355.004425.005639002481993500
2015-11-304595.004625.004400.004400.0013328005930308000
2015-11-274600.004655.004545.004560.003484001596894000
2015-11-264590.004620.004555.004585.002962001359689000

   ※ 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