[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 
2017-05-232293.002297.002280.002297.0021004804400
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
2016-12-082175.002177.002156.002167.00590012792000
2016-12-072161.002165.002159.002164.0038008214900
2016-12-062165.002171.002155.002161.0032006921800
2016-12-052170.002177.002164.002171.00560012149400
2016-12-022150.002169.002140.002166.0037007969800
2016-12-012159.002170.002145.002150.00510010995900
2016-11-302150.002184.002126.002162.00770016652800
2016-11-292121.002145.002121.002143.00600012822100
2016-11-282102.002121.002102.002121.0038008037200
2016-11-252108.002110.002102.002102.00510010737100
2016-11-242120.002120.002103.002108.00650013737200
2016-11-222107.002119.002107.002115.00520010986600
2016-11-212104.002110.002098.002104.0030006311600
2016-11-182110.002110.002086.002086.0025005237800
2016-11-172094.002103.002081.002102.0030006286700
2016-11-162075.002094.002075.002094.0036007519700
2016-11-152085.002085.002075.002075.0035007278500
2016-11-142080.002090.002080.002081.0030006248000
2016-11-112086.002095.002070.002082.0033006874900
2016-11-102093.002105.002087.002087.0044009219400
2016-11-092104.002111.002054.002071.00780016179300
2016-11-082113.002113.002085.002104.0021004410300
2016-11-072081.002109.002076.002109.0039008162700
2016-11-042090.002102.002086.002100.0026005447000
2016-11-022108.002114.002091.002094.00730015345600
2016-11-012100.002106.002095.002102.0026005458300
2016-10-312097.002117.002095.002105.00960020208100
2016-10-282082.002090.002077.002090.0046009591000
2016-10-272078.002078.002068.002074.0021004353500
2016-10-262073.002078.002050.002067.00690014248300
2016-10-252075.002076.002069.002075.0035007255700
2016-10-242055.002062.002051.002061.0024004939700
2016-10-212062.002068.002052.002054.0021004325600
2016-10-202069.002072.002060.002062.0017003512900
2016-10-192053.002068.002053.002060.0021004326400
2016-10-182058.002065.002056.002060.0017003503800
2016-10-172069.002070.002060.002060.0031006399900
2016-10-142056.002064.002056.002062.0030006176900
2016-10-132050.002067.002049.002056.0024004938400
2016-10-122043.002050.002034.002050.0033006744500
2016-10-112035.002059.002031.002035.00570011638100
2016-10-072036.002036.002031.002035.0018003660800
2016-10-062031.002037.002029.002029.0036007314000
2016-10-052033.002043.002029.002036.0025005088900
2016-10-042029.002043.002029.002040.0017003461000
2016-10-032030.002042.002021.002029.0046009356000
2016-09-302031.002050.002031.002037.0040008167500
2016-09-292030.002063.002030.002057.00670013728300
2016-09-282030.002041.002027.002037.001260025618500
2016-09-272087.002089.002065.002087.003150065660400
2016-09-262094.002096.002087.002089.001230025730600
2016-09-232064.002084.002059.002083.00780016164700
2016-09-212044.002064.002044.002064.00560011479900
2016-09-202053.002059.002042.002054.00590012117200
2016-09-162050.002053.002041.002053.0010002046800
2016-09-152053.002053.002035.002049.0029005925500
2016-09-142032.002044.002032.002043.0025005101900
2016-09-132032.002041.002029.002032.0039007935000
2016-09-122040.002040.002030.002032.0034006917100
2016-09-092050.002056.002037.002041.0035007166500
2016-09-082040.002047.002038.002041.0028005716200
2016-09-072024.002039.002024.002032.0031006296800
2016-09-062000.002020.002000.002016.0047009433300
2016-09-052013.002022.002005.002010.0035007051400
2016-09-022000.002000.001997.001997.00550010997500
2016-09-012000.002000.001998.002000.00680013597700
2016-08-312006.002014.002005.002010.0032006431600
2016-08-302000.002013.002000.002004.0021004210600
2016-08-292000.002014.002000.002012.0039007841400
2016-08-262009.002009.001990.002000.0039007795400
2016-08-252009.002009.002007.002009.0023004620200
2016-08-242005.002007.002003.002007.0013002606900
2016-08-231995.002003.001993.002003.0026005191800
2016-08-222000.002003.001990.001993.0047009372200
2016-08-192000.002001.001992.001992.0026005188700
2016-08-181997.002007.001996.002000.0027005402200
2016-08-172000.002009.001992.002002.0026005203900
2016-08-162000.002008.001998.001998.0025005006500
2016-08-151981.002004.001981.002000.00560011128100
2016-08-122010.002012.002005.002010.0019003817500
2016-08-102005.002009.002000.002006.0012002406700
2016-08-091993.002012.001993.002005.0036007197200
2016-08-082014.002014.001987.001988.00570011383700
2016-08-051999.002006.001999.002001.0021004202300
2016-08-042007.002009.001999.002000.0048009615100
2016-08-032019.002020.002007.002007.0032006436300
2016-08-022030.002030.002014.002019.0017003437800
2016-08-012033.002033.002022.002024.0020004061900
2016-07-292009.002048.002009.002033.0026005260400
2016-07-282021.002043.002019.002034.0022004465400
2016-07-272021.002034.002020.002032.00550011142900
2016-07-262028.002029.002019.002021.0017003441000
2016-07-252023.002026.002019.002023.0032006473100
2016-07-222010.002023.002010.002023.0029005846100
2016-07-212015.002028.002006.002028.0034006843800
2016-07-202016.002016.002005.002015.0029005835400
2016-07-192032.002032.002001.002019.00510010264700
2016-07-152034.002034.002010.002018.0027005457100
2016-07-142021.002021.002008.002014.0012002419000
2016-07-132023.002025.002002.002014.0035007039000
2016-07-122005.002015.001994.002000.0049009816900
2016-07-112009.002010.001960.001972.001150022737100
2016-07-082009.002028.001976.001976.001080021516800
2016-07-072048.002059.002016.002028.0030006120700
2016-07-062026.002044.002026.002043.0035007115800
2016-07-052025.002027.002010.002026.0038007679500
2016-07-041997.002007.001996.002004.0036007204400
2016-07-012014.002026.001993.001997.00720014467700
2016-06-302060.002060.002001.002018.0040008152200
2016-06-292060.002060.002026.002040.0029005925200
2016-06-282017.002044.002017.002044.0031006298400
2016-06-271993.002020.001980.002017.00580011603300
2016-06-242002.002011.001925.001953.001170023075000
2016-06-232038.002038.001991.002002.001100022064100
2016-06-222021.002035.002021.002022.0016003241900
2016-06-212049.002049.002027.002032.0043008739400
2016-06-202059.002061.002016.002049.0028005719000
2016-06-172046.002049.002004.002009.00660013349400
2016-06-162051.002068.002025.002046.00630012860000
2016-06-152054.002070.002050.002050.00530010887800
2016-06-142066.002074.002050.002054.00830017096500
2016-06-132090.002095.002067.002067.00590012260700
2016-06-102135.002135.002080.002090.00760016010300
2016-06-092102.002105.002086.002090.0029006060700
2016-06-082101.002107.002086.002095.0030006279300
2016-06-072109.002109.002074.002079.00570011879600
2016-06-062091.002109.002085.002090.0039008154500
2016-06-032098.002119.002091.002092.00680014263800
2016-06-022102.002136.002095.002098.0039008216800
2016-06-012148.002148.002084.002101.00850017937600
2016-05-312100.002125.002100.002123.0030006334000
2016-05-302181.002181.002080.002084.001800037776300
2016-05-272105.002129.002105.002115.0013002750300
2016-05-262129.002134.002111.002111.0022004665500
2016-05-252196.002196.002121.002128.00840018009800
2016-05-242165.002185.002165.002185.005001086900
2016-05-232184.002184.002165.002170.0024005219200
2016-05-202170.002183.002170.002183.00400871900
2016-05-192171.002174.002169.002174.009001954600
2016-05-182170.002171.002160.002171.0014003032800

   ※ 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