[2883 東証1部] 大冷 日足 時系列データ

[2883 東証1部] 大冷 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242001.002009.002001.002003.0037007413100
2017-11-222023.002023.002005.002005.00640012871600
2017-11-212024.002029.002011.002024.00590011907100
2017-11-202027.002027.002011.002016.0046009278800
2017-11-172011.002034.002011.002027.00570011539300
2017-11-162010.002044.002010.002027.0046009335700
2017-11-152035.002035.002010.002011.00800016184600
2017-11-142045.002045.002031.002040.0031006324000
2017-11-132038.002043.002026.002041.0043008755700
2017-11-102040.002044.002036.002038.0040008157700
2017-11-092044.002048.002035.002045.00640013066200
2017-11-082042.002045.002035.002044.0036007347000
2017-11-072050.002057.002041.002050.0038007785500
2017-11-062054.002065.002047.002060.00620012750500
2017-11-022057.002062.002050.002056.0045009249400
2017-11-012075.002080.002052.002080.00960019818300
2017-10-312096.002096.002074.002075.0035007285100
2017-10-302069.002099.002067.002099.00880018369800
2017-10-272056.002069.002056.002069.0044009077000
2017-10-262056.002059.002051.002059.0031006374500
2017-10-252060.002060.002049.002050.00560011500100
2017-10-242060.002060.002043.002052.0025005130100
2017-10-232039.002063.002039.002057.00960019700800
2017-10-202035.002048.002032.002047.00560011439800
2017-10-192040.002042.002034.002035.00660013447900
2017-10-182035.002042.002035.002041.0048009781500
2017-10-172041.002050.002033.002038.00970019783300
2017-10-162050.002072.002043.002065.001140023472800
2017-10-132060.002074.002048.002053.001150023714000
2017-10-122065.002067.002045.002056.00760015624700
2017-10-112070.002070.002047.002047.0025005139800
2017-10-102075.002075.002048.002059.00590012170500
2017-10-062036.002067.002035.002058.001220025054900
2017-10-052035.002040.002035.002037.00530010798100
2017-10-042037.002037.002030.002036.00870017701900
2017-10-032048.002052.002031.002037.00800016305000
2017-10-022065.002065.002050.002060.001080022236900
2017-09-292042.002074.002040.002065.00910018788400
2017-09-282050.002052.002035.002042.001220024923100
2017-09-271990.002077.001989.002045.004060082518700
2017-09-262112.002118.002032.002040.0049200101515600
2017-09-252130.002143.002119.002120.002190046659900
2017-09-222115.002134.002115.002120.001460030989800
2017-09-212074.002112.002074.002106.003050063858800
2017-09-202030.002073.002030.002070.001890038894500
2017-09-192028.002030.002021.002030.001590032242100
2017-09-152013.002024.002012.002021.00900018169500
2017-09-141998.002009.001998.002007.001360027231800
2017-09-131999.002010.001998.001998.001330026644300
2017-09-121998.002008.001994.001996.001170023400000
2017-09-111990.001997.001989.001994.00810016140600
2017-09-081978.001990.001978.001989.001160023019500
2017-09-071960.001978.001959.001975.00870017117000
2017-09-061933.001959.001933.001959.00810015770900
2017-09-051973.001980.001942.001946.001520029791900
2017-09-041975.001975.001962.001973.001130022247700
2017-09-011970.001981.001965.001977.001530030215900
2017-08-311955.001966.001955.001956.00850016648200
2017-08-301965.001977.001951.001955.001760034527300
2017-08-291959.001964.001953.001961.00940018406600
2017-08-281956.001960.001950.001960.001060020738700
2017-08-251954.001954.001935.001948.00850016543400
2017-08-241943.001952.001942.001942.00980019089800
2017-08-231944.001950.001931.001950.001070020821100
2017-08-221948.001948.001908.001937.001980038333800
2017-08-211890.001944.001890.001940.003620069366800
2017-08-181880.001887.001875.001885.001230023169700
2017-08-171876.001887.001875.001883.001090020504700
2017-08-161880.001884.001872.001876.00740013893900
2017-08-151855.001879.001855.001872.001500027997300
2017-08-141850.001858.001843.001855.001060019603900
2017-08-101853.001864.001853.001859.001130020997700
2017-08-091856.001856.001836.001853.001060019596400
2017-08-081862.001863.001857.001859.00830015441200
2017-08-071852.001865.001852.001861.001430026579600
2017-08-041847.001856.001846.001853.001220022576100
2017-08-031841.001855.001841.001851.00940017370300
2017-08-021830.001850.001828.001850.001170021540500
2017-08-011842.001857.001830.001841.001840033954300
2017-07-311827.001844.001825.001842.001200021989300
2017-07-281826.001827.001820.001826.001160021161100
2017-07-271826.001834.001825.001827.00990018096600
2017-07-261825.001827.001823.001825.00690012593700
2017-07-251826.001826.001821.001824.00620011307900
2017-07-241825.001828.001821.001828.001010018429100
2017-07-211826.001827.001820.001823.00800014580500
2017-07-201822.001827.001820.001826.00610011124300
2017-07-191821.001826.001821.001822.0046008385000
2017-07-181823.001823.001820.001821.0053009653200
2017-07-141820.001824.001817.001823.0030005461700
2017-07-131821.001824.001820.001820.0032005826800
2017-07-121833.001833.001822.001824.0042007671600
2017-07-111826.001831.001824.001827.0029005299300
2017-07-101821.001829.001820.001826.00660012037300
2017-07-071825.001825.001820.001820.0044008017500
2017-07-061837.001837.001820.001821.00610011126200
2017-07-051830.001831.001828.001828.0034006221700
2017-07-041835.001839.001830.001830.0039007148200
2017-07-031837.001840.001835.001836.0033006062700
2017-06-301831.001835.001825.001831.0048008784300
2017-06-291837.001837.001830.001837.0035006419600
2017-06-281833.001837.001828.001831.0038006958400
2017-06-271838.001839.001833.001833.0045008257400
2017-06-261841.001841.001833.001837.00550010110800
2017-06-231828.001833.001828.001829.0043007867200
2017-06-221821.001830.001821.001828.00700012794500
2017-06-211825.001830.001825.001826.0035006395400
2017-06-201830.001830.001826.001830.0032005852800
2017-06-191828.001829.001826.001826.0026004750500
2017-06-161833.001834.001826.001828.0051009339600
2017-06-151833.001833.001824.001828.0026004755800
2017-06-141833.001833.001826.001826.0030005484800
2017-06-131833.001833.001825.001826.0034006222600
2017-06-121832.001832.001815.001828.0054009851000
2017-06-091816.001833.001815.001821.0044008004200
2017-06-081814.001838.001814.001816.0047008570400
2017-06-071826.001827.001810.001814.00750013621200
2017-06-061833.001835.001820.001821.0054009865300
2017-06-051830.001835.001822.001833.0043007869100
2017-06-021828.001830.001820.001829.001240022637700
2017-06-011830.001830.001822.001829.00690012609000
2017-05-311830.001830.001815.001820.00590010754500
2017-05-301824.001828.001817.001828.0043007848300
2017-05-291826.001826.001813.001824.0046008374800
2017-05-261828.001829.001805.001811.001110020170300
2017-05-251824.001830.001821.001828.0053009672300
2017-05-241818.001825.001818.001823.00680012388000
2017-05-231814.001820.001814.001820.0051009272800
2017-05-221802.001808.001802.001808.00700012642800
2017-05-191818.001818.001804.001808.0049008861100
2017-05-181815.001817.001809.001816.00580010517600
2017-05-171817.001820.001813.001819.0038006907900
2017-05-161815.001818.001813.001817.0031005628600
2017-05-151804.001816.001803.001813.00560010139000
2017-05-121809.001809.001794.001803.0052009369100
2017-05-111810.001810.001785.001789.001020018303100
2017-05-101818.001818.001810.001813.0039007077300
2017-05-091819.001819.001814.001818.0053009632300
2017-05-081813.001813.001801.001811.0045008146500
2017-05-021795.001800.001781.001790.0055009857300
2017-05-011791.001797.001784.001789.0025004471900
2017-04-281795.001796.001784.001791.00650011644200
2017-04-271789.001818.001767.001767.002660047442900
2017-04-261783.001802.001783.001797.00740013273300
2017-04-251794.001800.001780.001783.00810014483700
2017-04-241763.001780.001763.001772.00720012762600
2017-04-211750.001771.001750.001771.0047008298400
2017-04-201760.001760.001747.001752.0042007359300
2017-04-191738.001759.001738.001751.00660011560700
2017-04-181742.001759.001738.001738.0052009066500
2017-04-171738.001759.001738.001740.0044007677000
2017-04-141740.001753.001738.001741.0036006270000
2017-04-131741.001748.001735.001739.00850014799000
2017-04-121749.001755.001735.001753.00730012738100
2017-04-111750.001753.001735.001743.0043007487800
2017-04-101734.001759.001734.001742.0056009773700
2017-04-071755.001764.001734.001734.00590010314300
2017-04-061781.001781.001734.001740.00730012762500
2017-04-051776.001794.001762.001764.00690012231000
2017-04-041771.001795.001760.001795.00800014210300
2017-04-031800.001807.001771.001771.001330023770100
2017-03-311829.001830.001802.001808.0052009432200
2017-03-301832.001834.001800.001822.00670012186000
2017-03-291800.001834.001791.001834.001230022330700
2017-03-281845.001850.001840.001850.001220022538900
2017-03-271840.001850.001832.001850.00940017302200
2017-03-241824.001844.001824.001838.0042007703300
2017-03-231832.001836.001822.001822.00610011153900
2017-03-221849.001849.001830.001833.001100020218900
2017-03-211837.001850.001834.001850.001820033537600
2017-03-171830.001834.001828.001834.0047008609300
2017-03-161828.001829.001824.001828.0050009134000
2017-03-151834.001834.001828.001828.00610011161400
2017-03-141834.001835.001830.001834.0041007513500
2017-03-131828.001835.001826.001834.00710013000000
2017-03-101816.001833.001815.001826.00860015673500
2017-03-091830.001835.001820.001820.00730013361100
2017-03-081835.001837.001830.001836.0053009716600
2017-03-071833.001837.001830.001835.00580010636800
2017-03-061836.001836.001828.001832.00880016123000
2017-03-031836.001837.001810.001836.00870015925700
2017-03-021828.001836.001825.001836.0037006778000
2017-03-011831.001835.001825.001828.00670012257400
2017-02-281839.001839.001810.001831.00950017377900
2017-02-271809.001833.001809.001828.001570028548500
2017-02-241809.001810.001800.001809.0041007408200
2017-02-231804.001808.001801.001807.00700012640600
2017-02-221804.001806.001800.001804.00980017680400
2017-02-211805.001807.001795.001804.00650011721400
2017-02-201798.001808.001790.001805.001010018192800
2017-02-171788.001796.001785.001796.0047008423700
2017-02-161792.001792.001788.001788.0022003937300
2017-02-151785.001790.001785.001788.0047008396600
2017-02-141785.001786.001778.001781.0038006774000
2017-02-131774.001782.001770.001773.00940016705000
2017-02-101780.001780.001761.001774.0028004955100
2017-02-091763.001774.001750.001774.00960016878900
2017-02-081776.001784.001760.001763.00930016431900
2017-02-071780.001780.001770.001778.00760013484500
2017-02-061774.001780.001774.001777.0043007643200
2017-02-031771.001779.001771.001774.0036006393000
2017-02-021780.001780.001771.001771.0056009948400
2017-02-011769.001790.001769.001780.00990017612500
2017-01-311770.001779.001768.001773.00580010280600
2017-01-301764.001780.001763.001770.00980017346500
2017-01-271761.001769.001761.001765.0034005996700
2017-01-261760.001768.001755.001761.00690012153300
2017-01-251765.001765.001754.001758.0048008449800
2017-01-241753.001763.001753.001760.00690012125100
2017-01-231751.001758.001751.001752.0029005089800
2017-01-201760.001760.001741.001751.00630011018100
2017-01-191740.001747.001735.001738.0025004351500
2017-01-181731.001742.001731.001735.0031005382400
2017-01-171755.001755.001730.001750.00940016348600
2017-01-161760.001761.001750.001758.00610010717300
2017-01-131745.001765.001745.001760.00710012485300
2017-01-121767.001767.001750.001759.00980017222700
2017-01-111742.001764.001742.001763.00940016502600
2017-01-101735.001745.001734.001738.00860014961800
2017-01-061700.001736.001700.001727.001090018829300
2017-01-051681.001729.001681.001721.002160037108200
2017-01-041655.001700.001655.001695.001200020193100
2016-12-301637.001690.001637.001655.005250087740100
2016-12-291678.001687.001630.001630.00133700220831500
2016-12-281685.001716.001685.001690.002240038089400
2016-12-271730.001740.001697.001710.002100036083900
2016-12-261715.001767.001715.001740.002130037044200
2016-12-221694.001725.001694.001725.001220020834300
2016-12-211708.001719.001698.001705.001300022205500
2016-12-201711.001719.001700.001708.001090018620700
2016-12-191705.001715.001703.001711.001230021006800
2016-12-161688.001704.001688.001698.00650011021400
2016-12-151676.001690.001676.001686.00660011103000
2016-12-141669.001700.001668.001674.001760029470100
2016-12-131689.001699.001668.001668.002240037648500
2016-12-121681.001717.001681.001706.001940032926700
2016-12-091719.001724.001700.001703.002390040852300
2016-12-081764.001764.001728.001728.002080036257600
2016-12-071792.001795.001755.001764.001630028936700
2016-12-061801.001805.001792.001792.002140038512800
2016-12-051792.001808.001781.001801.002310041496400
2016-12-021809.001809.001795.001809.001670030114800
2016-12-011809.001809.001791.001800.002050036979400
2016-11-301810.001810.001798.001810.001850033429200
2016-11-291806.001806.001788.001806.001590028644000
2016-11-281798.001811.001787.001805.003690066459300
2016-11-251789.001798.001772.001772.001500026751200
2016-11-241800.001800.001770.001782.001850033031100
2016-11-221785.001803.001780.001801.002590046423300
2016-11-211770.001815.001762.001810.0072900130692600

   ※ 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