[2882 東証1部] イートアンド 日足 時系列データ

[2882 東証1部] イートアンド (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134545.004795.004535.004775.0088000410979000
2017-12-124150.004490.004150.004485.0091900401946500
2017-12-113970.004130.003955.004110.002360095192000
2017-12-083980.003995.003900.003970.001910075556500
2017-12-073910.003975.003910.003960.001590062778500
2017-12-063895.003950.003865.003895.002120082847000
2017-12-053825.003835.003770.003825.001190045347500
2017-12-043790.003940.003770.003830.0028100108103500
2017-12-013750.003825.003720.003770.002190082682000
2017-11-303835.003835.003665.003750.0061300229475000
2017-11-293960.004020.003815.003835.0057900225506000
2017-11-283950.004030.003915.004020.0083100331650500
2017-11-273800.003950.003755.003865.00104400400825500
2017-11-243650.003770.003530.003750.00243300892971000
2017-11-223330.003330.003330.003330.00530017649000
2017-11-212799.002830.002783.002830.00830023301300
2017-11-202712.002772.002712.002750.00490013444700
2017-11-172787.002787.002738.002739.00430011879000
2017-11-162801.002801.002710.002737.001110030505100
2017-11-152824.002826.002665.002823.001600044030100
2017-11-142740.002826.002721.002826.001280035302000
2017-11-132740.002741.002705.002726.00900024546600
2017-11-102635.002668.002634.002658.0019005025700
2017-11-092646.002670.002634.002669.00570015144400
2017-11-082650.002654.002622.002646.0028007405000
2017-11-072595.002636.002595.002635.00430011266800
2017-11-062609.002612.002588.002591.0029007543300
2017-11-022623.002623.002598.002609.00480012535400
2017-11-012571.002600.002571.002599.00410010618200
2017-10-312600.002600.002565.002570.0037009566900
2017-10-302593.002600.002572.002598.001890049040100
2017-10-272555.002598.002545.002597.00620015944300
2017-10-262537.002556.002535.002555.00490012475000
2017-10-252555.002570.002549.002550.00550014062600
2017-10-242531.002550.002531.002547.00440011208000
2017-10-232537.002545.002527.002531.0032008123300
2017-10-202503.002541.002498.002539.00430010849300
2017-10-192544.002544.002519.002519.0039009876400
2017-10-182499.002540.002499.002521.0036009037500
2017-10-172510.002545.002502.002518.00480012139800
2017-10-162550.002550.002512.002513.00950024061800
2017-10-132470.002518.002470.002518.00890022265700
2017-10-122475.002478.002468.002477.0031007664900
2017-10-112461.002473.002461.002471.0036008883100
2017-10-102487.002487.002461.002467.00510012611900
2017-10-062480.002480.002461.002476.0039009640300
2017-10-052475.002479.002467.002476.0022005441500
2017-10-042470.002475.002469.002475.0036008901100
2017-10-032481.002481.002470.002470.00600014848900
2017-10-022490.002509.002480.002497.0031007727300
2017-09-292510.002517.002502.002504.00400010022700
2017-09-282509.002528.002491.002520.00640016054500
2017-09-272522.002555.002482.002507.002260057016400
2017-09-262536.002549.002475.002475.0041500105038600
2017-09-252535.002540.002531.002536.00760019269900
2017-09-222530.002543.002529.002531.00710017981200
2017-09-212540.002549.002530.002531.00780019796200
2017-09-202531.002543.002531.002542.00500012686100
2017-09-192548.002548.002521.002543.00780019777900
2017-09-152512.002520.002505.002518.00460011566400
2017-09-142502.002515.002502.002510.0023005765400
2017-09-132492.002511.002492.002508.00470011749200
2017-09-122496.002498.002484.002497.0023005738500
2017-09-112480.002496.002472.002496.0037009200300
2017-09-082471.002495.002463.002476.00550013611800
2017-09-072472.002480.002449.002471.0031007660200
2017-09-062477.002477.002449.002477.00680016764100
2017-09-052479.002492.002479.002481.00510012672100
2017-09-042505.002528.002477.002489.00760018965300
2017-09-012495.002498.002459.002498.00540013421700
2017-08-312499.002499.002485.002497.00430010724800
2017-08-302489.002500.002465.002492.001100027397600
2017-08-292428.002480.002417.002472.00750018244800
2017-08-282400.002411.002394.002410.00750018016800
2017-08-252393.002397.002386.002397.00440010526400
2017-08-242391.002395.002371.002385.0035008352100
2017-08-232390.002390.002373.002380.0031007379300
2017-08-222373.002386.002366.002377.0031007359700
2017-08-212379.002379.002370.002373.0018004274300
2017-08-182362.002387.002358.002371.0036008536000
2017-08-172371.002371.002363.002367.0027006392600
2017-08-162367.002373.002363.002371.0041009712600
2017-08-152387.002390.002357.002361.00470011132000
2017-08-142368.002383.002342.002367.00620014629400
2017-08-102360.002380.002360.002368.0034008044400
2017-08-092360.002365.002346.002365.00630014856700
2017-08-082352.002354.002335.002349.0024005630700
2017-08-072349.002365.002337.002352.00650015263300
2017-08-042355.002355.002350.002352.0027006354300
2017-08-032345.002353.002340.002352.0042009854100
2017-08-022329.002342.002323.002340.00470010961500
2017-08-012316.002325.002316.002325.0035008126600
2017-07-312322.002323.002317.002320.0025005802600
2017-07-282319.002322.002317.002322.0020004640100
2017-07-272320.002320.002305.002319.0021004859300
2017-07-262320.002320.002311.002319.0016003706900
2017-07-252317.002320.002317.002318.0028006490500
2017-07-242309.002314.002308.002314.0032007393100
2017-07-212309.002309.002305.002309.0015003461800
2017-07-202300.002309.002300.002301.0018004145600
2017-07-192308.002308.002300.002307.0014003226300
2017-07-182306.002307.002301.002305.0026005993300
2017-07-142300.002305.002300.002304.0022005062800
2017-07-132306.002306.002302.002302.006001382700
2017-07-122304.002304.002302.002304.007001612400
2017-07-112306.002307.002297.002305.0019004375400
2017-07-102309.002309.002296.002297.0014003224000
2017-07-072295.002302.002290.002290.0032007341300
2017-07-062308.002308.002295.002303.0022005064600
2017-07-052304.002309.002300.002304.0016003684100
2017-07-042313.002313.002301.002304.0028006452500
2017-07-032314.002314.002302.002307.0022005079300
2017-06-302301.002310.002295.002310.0032007364900
2017-06-292309.002310.002301.002310.0019004382500
2017-06-282295.002310.002295.002302.0013002990600
2017-06-272297.002300.002297.002300.0017003906800
2017-06-262311.002311.002296.002297.0036008301900
2017-06-232288.002300.002288.002300.0019004361100
2017-06-222292.002292.002289.002289.0027006185700
2017-06-212294.002294.002285.002290.0019004352600
2017-06-202295.002299.002283.002294.0030006881400
2017-06-192290.002297.002287.002294.0029006643800
2017-06-162294.002295.002290.002294.0013002981200
2017-06-152290.002295.002290.002294.0021004815700
2017-06-142296.002300.002291.002292.0017003900600
2017-06-132299.002300.002294.002296.0010002297000
2017-06-122300.002300.002291.002297.0016003673400
2017-06-092288.002300.002288.002300.0023005271000
2017-06-082288.002299.002288.002290.0015003439000
2017-06-072286.002290.002278.002288.0020004574600
2017-06-062295.002298.002264.002286.00450010278000
2017-06-052296.002296.002267.002291.0035008016600
2017-06-022295.002295.002255.002294.00470010747500
2017-06-012300.002300.002289.002295.0023005275900
2017-05-312298.002298.002285.002289.0017003892400
2017-05-302292.002297.002288.002297.0021004814400
2017-05-292294.002298.002293.002296.009002065700
2017-05-262286.002290.002270.002288.0015003423800
2017-05-252298.002298.002290.002293.0028006431000
2017-05-242298.002298.002265.002289.0022005023700
2017-05-232293.002297.002280.002297.0021004804400
2017-05-222280.002296.002265.002294.0019004341600
2017-05-192280.002286.002272.002281.006001367900
2017-05-182260.002282.002260.002280.0016003635500
2017-05-172280.002293.002267.002291.0027006171100
2017-05-162292.002292.002277.002279.0040009140100
2017-05-152310.002310.002286.002292.0031007118500
2017-05-122293.002306.002293.002305.0024005520000
2017-05-112278.002308.002278.002308.00620014271300
2017-05-102273.002304.002271.002304.00980022444800
2017-05-092265.002275.002251.002270.00600013595700
2017-05-082229.002249.002229.002249.00680015230500
2017-05-022210.002228.002210.002227.0028006222700
2017-05-012219.002219.002208.002214.0020004424000
2017-04-282217.002229.002200.002205.00460010174900
2017-04-272232.002232.002213.002227.0023005116900
2017-04-262218.002225.002211.002218.0020004435100
2017-04-252220.002235.002206.002218.0041009101400
2017-04-242224.002224.002205.002215.0016003540600
2017-04-212189.002228.002189.002224.0034007507800
2017-04-202195.002212.002190.002207.0027005942300
2017-04-192200.002225.002191.002195.0033007260400
2017-04-182227.002227.002201.002201.0016003532700
2017-04-172221.002231.002206.002207.0025005530900
2017-04-142206.002225.002198.002210.0044009701300
2017-04-132225.002225.002203.002203.0040008842800
2017-04-122220.002220.002210.002210.0034007531400
2017-04-112214.002234.002214.002225.0010002224100
2017-04-102234.002238.002212.002234.0030006681200
2017-04-072210.002300.002207.002234.00720016170400
2017-04-062212.002225.002210.002210.0036007967500
2017-04-052214.002235.002212.002212.0025005546800
2017-04-042232.002246.002207.002228.0037008248800
2017-04-032189.002245.002187.002236.00680015072200
2017-03-312274.002276.002209.002209.00800017916300
2017-03-302272.002285.002265.002274.00640014553200
2017-03-292210.002300.002207.002272.002960066504300
2017-03-282306.002314.002300.002304.0051300118298300
2017-03-272324.002325.002314.002321.001420032971000
2017-03-242301.002319.002301.002317.00590013629900
2017-03-232324.002324.002305.002305.00620014357800
2017-03-222318.002320.002312.002319.00770017840200
2017-03-212319.002323.002315.002318.00540012523500
2017-03-172301.002319.002301.002319.00540012495900
2017-03-162302.002316.002302.002303.00640014755600
2017-03-152307.002319.002305.002308.00460010627800
2017-03-142314.002314.002300.002307.001370031585000
2017-03-132321.002323.002316.002316.00790018313300
2017-03-102315.002324.002315.002321.00620014368900
2017-03-092310.002319.002310.002315.0030006945800
2017-03-082300.002309.002295.002302.0038008742500
2017-03-072296.002305.002290.002297.00440010108900
2017-03-062280.002290.002280.002283.00640014613200
2017-03-032277.002300.002274.002279.00450010263200
2017-03-022271.002282.002271.002277.00770017506500
2017-03-012317.002317.002273.002278.001740039842900
2017-02-282311.002326.002310.002318.00730016917300
2017-02-272310.002311.002302.002311.00530012237100
2017-02-242300.002309.002293.002307.0026005988400
2017-02-232293.002304.002292.002303.0018004138100
2017-02-222300.002300.002287.002294.0037008489800
2017-02-212300.002300.002290.002299.0031007122300
2017-02-202275.002289.002270.002287.0038008667700
2017-02-172275.002275.002261.002273.0034007713900
2017-02-162270.002270.002261.002261.0024005440100
2017-02-152258.002271.002232.002259.00630014202900
2017-02-142253.002259.002251.002258.0034007665000
2017-02-132260.002260.002243.002248.00460010344100
2017-02-102224.002250.002220.002239.00490010960500
2017-02-092220.002224.002210.002224.0026005774800
2017-02-082213.002219.002202.002217.0031006859300
2017-02-072201.002220.002201.002213.0019004210000
2017-02-062218.002218.002200.002207.0037008175900
2017-02-032210.002226.002210.002212.0024005313800
2017-02-022227.002227.002203.002210.00480010639100
2017-02-012219.002228.002213.002227.00470010454000
2017-01-312210.002218.002203.002213.0033007293400
2017-01-302204.002217.002204.002213.00630013929800
2017-01-272200.002200.002193.002199.0038008351000
2017-01-262194.002200.002193.002196.0031006809600
2017-01-252190.002194.002178.002192.0032007003200
2017-01-242179.002181.002166.002177.0030006520700
2017-01-232163.002170.002161.002161.0034007359900
2017-01-202171.002184.002163.002174.0035007609800
2017-01-192147.002158.002147.002156.0032006892600
2017-01-182143.002158.002142.002146.00600012885200
2017-01-172170.002176.002150.002165.00610013203900
2017-01-162193.002193.002179.002183.0034007432900
2017-01-132180.002197.002180.002193.0033007218800
2017-01-122188.002189.002180.002180.0044009605500
2017-01-112198.002198.002186.002188.0033007233300
2017-01-102187.002194.002183.002190.00510011159500
2017-01-062170.002187.002170.002187.00560012208400
2017-01-052160.002168.002159.002168.0034007360800
2017-01-042167.002167.002151.002164.0045009717300
2016-12-302144.002159.002144.002156.0036007750600
2016-12-292149.002158.002139.002144.00890019081600
2016-12-282140.002156.002140.002151.0044009458200
2016-12-272140.002148.002138.002140.00540011557600
2016-12-262159.002159.002140.002146.00660014186500
2016-12-222144.002147.002135.002145.00500010713700
2016-12-212146.002146.002135.002142.001070022894100
2016-12-202147.002150.002142.002146.00650013952000
2016-12-192160.002161.002145.002147.001340028817700
2016-12-162155.002160.002148.002160.0029006246200
2016-12-152160.002161.002145.002148.00690014848900
2016-12-142155.002157.002147.002155.0045009691600
2016-12-132138.002148.002130.002142.00870018582800
2016-12-122140.002150.002127.002128.00760016232600
2016-12-092146.002183.002126.002140.001460031243100

   ※ 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。 

Twitter