[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 
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
2016-05-172170.002182.002154.002154.0020004340000
2016-05-162159.002177.002159.002170.0023004983900
2016-05-132213.002213.002136.002138.00660014306500
2016-05-122190.002219.002190.002213.0040008826900
2016-05-112183.002197.002175.002191.00960020998600
2016-05-102098.002136.002098.002133.0037007838500
2016-05-092071.002100.002071.002094.00820017070500
2016-05-062100.002112.002075.002087.00840017548900
2016-05-022111.002111.002085.002094.00600012576600
2016-04-282137.002140.002127.002132.0024005125700
2016-04-272135.002140.002111.002137.0027005751000
2016-04-262130.002135.002127.002132.0017003620900
2016-04-252121.002141.002091.002121.00570012017100
2016-04-222128.002135.002111.002119.0030006362600
2016-04-212102.002135.002102.002120.0035007417600
2016-04-202137.002137.002097.002098.0035007431700
2016-04-192135.002150.002095.002097.00860018239000
2016-04-182160.002160.002131.002134.0032006865200
2016-04-152171.002171.002160.002164.0029006284700
2016-04-142143.002169.002143.002166.0034007333500
2016-04-132150.002150.002131.002143.0036007717000
2016-04-122130.002150.002111.002117.0037007865900
2016-04-112117.002121.002096.002108.0028005895500
2016-04-082066.002200.002052.002098.00870018196800
2016-04-072100.002100.002064.002066.00710014773800
2016-04-062110.002153.002059.002064.00980020551300
2016-04-052155.002169.002101.002110.00870018662100
2016-04-042169.002202.002160.002195.00580012659000
2016-04-012260.002260.002153.002182.00840018415700
2016-03-312300.002300.002268.002268.00610013924000
2016-03-302301.002309.002291.002298.001220028038200
2016-03-292295.002314.002280.002290.001990045688000
2016-03-282340.002395.002340.002393.001920045409000
2016-03-252324.002336.002320.002335.001100025615000
2016-03-242328.002333.002324.002328.00800018617700
2016-03-232334.002336.002331.002336.00500011668100
2016-03-222329.002336.002323.002334.001150026813500
2016-03-182318.002336.002311.002329.00460010700500
2016-03-172317.002332.002316.002323.0023005344200
2016-03-162300.002343.002300.002313.00820019012500
2016-03-152330.002343.002325.002340.001090025452900
2016-03-142329.002334.002320.002332.00800018632100
2016-03-112308.002328.002303.002315.00690015957900
2016-03-102324.002325.002315.002315.00450010439800
2016-03-092306.002308.002300.002304.0019004377500
2016-03-082291.002307.002290.002304.0026005978300
2016-03-072313.002313.002291.002291.00930021416400
2016-03-042340.002340.002304.002313.00620014399000
2016-03-032300.002317.002300.002304.0038008763000
2016-03-022330.002331.002301.002303.00670015507200
2016-03-012329.002334.002323.002329.0029006752600
2016-02-292320.002340.002320.002323.00830019358200
2016-02-262315.002335.002301.002318.001130026197800
2016-02-252304.002320.002300.002309.0040009236100
2016-02-242276.002331.002261.002325.00890020498900
2016-02-232280.002285.002242.002278.0029006570200
2016-02-222250.002279.002241.002274.0036008155900
2016-02-192284.002284.002256.002267.0019004308200
2016-02-182285.002285.002254.002254.0032007267900
2016-02-172290.002290.002208.002214.0034007614200
2016-02-162151.002330.002150.002217.00820018247500
2016-02-152151.002200.002151.002195.0034007400200
2016-02-122199.002199.002105.002110.001250026854800
2016-02-102262.002264.002204.002208.00760016965100
2016-02-092240.002274.002232.002262.00460010350000
2016-02-082259.002290.002242.002290.0036008131600
2016-02-052288.002288.002237.002240.00550012480200
2016-02-042307.002320.002287.002288.0020004593900
2016-02-032310.002311.002285.002307.0020004602300
2016-02-022285.002323.002285.002313.0031007151300
2016-02-012300.002310.002280.002281.0038008713700
2016-01-292290.002290.002269.002280.0016003650400
2016-01-282258.002288.002207.002271.0033007459800
2016-01-272233.002260.002223.002258.0032007155600
2016-01-262200.002250.002200.002222.0035007787000
2016-01-252260.002260.002195.002233.00570012726500
2016-01-222070.002144.002060.002125.00600012619000
2016-01-212100.002145.002050.002050.00820017245800
2016-01-202179.002180.002101.002122.00650013862600
2016-01-192130.002198.002126.002132.00630013578500
2016-01-182101.002138.002100.002125.00850017956200
2016-01-152200.002201.002111.002148.001730037108300
2016-01-142256.002256.002178.002201.00800017793200
2016-01-132226.002285.002226.002238.0036008054100
2016-01-122300.002300.002226.002226.00760017205400
2016-01-082275.002291.002270.002271.00590013439200
2016-01-072325.002325.002282.002284.0032007344000
2016-01-062341.002341.002290.002302.0032007379800
2016-01-052290.002333.002273.002306.00910020956000
2016-01-042346.002349.002295.002295.00710016377400
2015-12-302305.002336.002291.002303.0038008773300
2015-12-292294.002300.002283.002295.0037008495400
2015-12-282260.002295.002255.002274.00490011114400
2015-12-252300.002300.002257.002260.0032007320600
2015-12-242320.002320.002280.002287.00570013129200
2015-12-222304.002320.002304.002314.0022005093500
2015-12-212329.002338.002300.002304.00450010424900
2015-12-182304.002328.002304.002314.0028006488700
2015-12-172258.002315.002258.002303.001040023747400
2015-12-162260.002260.002248.002258.0028006307600
2015-12-152260.002269.002243.002249.0036008122400
2015-12-142276.002276.002231.002260.00580013097900
2015-12-112270.002302.002270.002277.00890020236800
2015-12-102256.002276.002251.002266.00650014682300
2015-12-092331.002331.002280.002292.00860019761800
2015-12-082286.002305.002270.002305.001240028377000
2015-12-072270.002288.002270.002276.0035007971000
2015-12-042277.002277.002261.002265.00600013628900
2015-12-032278.002284.002270.002278.00630014326000
2015-12-022290.002290.002271.002278.0029006620600
2015-12-012272.002288.002272.002287.0018004103800
2015-11-302350.002350.002260.002290.00790018236300
2015-11-272350.002355.002280.002339.00670015576100
2015-11-262315.002368.002315.002368.00880020588300

   ※ 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