[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 
2017-08-212379.002379.002370.002373.0018004274300
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
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

   ※ 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