[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 
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
2016-11-181751.001761.001751.001761.001690029690700
2016-11-171738.001754.001738.001748.002050035808900
2016-11-161775.001778.001730.001753.0073300128616700
2016-11-151742.001771.001723.001771.00111100193196600
2016-11-141624.001627.001620.001622.0026004221800
2016-11-111631.001631.001621.001624.0020003249400
2016-11-101620.001630.001618.001618.0029004698700
2016-11-091619.001632.001600.001602.00650010485500
2016-11-081615.001629.001615.001619.0027004368600
2016-11-071616.001626.001616.001620.0046007445700
2016-11-041634.001639.001602.001633.00720011693300
2016-11-021648.001648.001632.001633.0040006557400
2016-11-011634.001649.001621.001649.00710011603900
2016-10-311626.001627.001610.001618.0035005672400
2016-10-281619.001625.001615.001625.0014002265800
2016-10-271612.001640.001611.001622.00700011371000
2016-10-261614.001614.001612.001614.0010001612400
2016-10-251617.001617.001610.001610.0044007094700
2016-10-241613.001617.001612.001612.0022003549100
2016-10-211611.001618.001610.001613.0026004192800
2016-10-201617.001623.001615.001619.0017002753200
2016-10-191603.001618.001603.001617.0016002581800
2016-10-181614.001617.001602.001602.0021003370700
2016-10-171601.001624.001601.001603.0034005464700
2016-10-141605.001605.001601.001601.0020003205700
2016-10-131603.001612.001602.001606.0018002886500
2016-10-121612.001614.001610.001610.0027004350000
2016-10-111614.001617.001612.001612.0016002582700
2016-10-071618.001620.001613.001613.0015002424700
2016-10-061630.001630.001618.001619.0015002437700
2016-10-051617.001630.001616.001625.0027004376800
2016-10-041625.001625.001611.001625.00730011822300
2016-10-031630.001639.001626.001630.0033005386600
2016-09-301630.001640.001629.001639.0034005555200
2016-09-291612.001642.001612.001642.001010016390500
2016-09-281590.001611.001590.001604.001430022866800
2016-09-271670.001675.001665.001670.001210020206600
2016-09-261669.001675.001665.001675.001080018047000
2016-09-231665.001667.001663.001665.00890014820800
2016-09-211661.001665.001653.001662.0045007460600
2016-09-201655.001665.001654.001665.001040017241200
2016-09-161647.001653.001646.001653.00700011542300
2016-09-151646.001649.001643.001647.0022003622500
2016-09-141646.001650.001646.001646.0035005768600
2016-09-131660.001660.001648.001648.00610010080700
2016-09-121644.001659.001644.001659.001320021779300
2016-09-091642.001645.001640.001642.0049008043400
2016-09-081636.001642.001630.001640.0048007853900
2016-09-071632.001636.001630.001636.0047007674000
2016-09-061627.001634.001622.001632.0045007324600
2016-09-051620.001634.001617.001627.00660010708100
2016-09-021615.001617.001611.001614.0035005650800
2016-09-011613.001620.001610.001610.0011001775600
2016-08-311623.001623.001599.001605.0056009011200
2016-08-301626.001626.001607.001620.0045007268000
2016-08-291611.001626.001611.001626.0049007929600
2016-08-261596.001610.001596.001610.0036005762600
2016-08-251600.001600.001594.001600.0026004155200
2016-08-241600.001600.001595.001595.0014002237000
2016-08-231595.001600.001589.001591.0039006220100
2016-08-221586.001600.001586.001595.0019003026900
2016-08-191589.001589.001583.001583.0012001903300
2016-08-181587.001589.001581.001589.0011001744200
2016-08-171584.001587.001581.001582.0011001742700
2016-08-161579.001586.001578.001584.0010001581800
2016-08-151588.001588.001575.001579.0036005700400
2016-08-121585.001588.001581.001588.0015002378200
2016-08-101587.001587.001577.001585.0018002848200
2016-08-091581.001585.001572.001585.0038005998300
2016-08-081577.001582.001575.001581.0024003785100
2016-08-051583.001583.001570.001577.0012001890700
2016-08-041563.001571.001560.001562.0021003282700
2016-08-031562.001565.001559.001565.0017002655900
2016-08-021560.001574.001560.001564.0032005004500
2016-08-011575.001575.001560.001567.00650010193800
2016-07-291594.001594.001571.001585.00750011861100
2016-07-281585.001590.001580.001590.0035005544200
2016-07-271603.001604.001580.001586.0047007487500
2016-07-261606.001607.001600.001604.0033005291100
2016-07-251585.001610.001585.001600.00760012124600
2016-07-221570.001579.001570.001579.0036005666100
2016-07-211575.001578.001566.001570.00680010694700
2016-07-201563.001563.001554.001555.0035005454000
2016-07-191548.001563.001546.001560.00660010260600
2016-07-151544.001546.001537.001540.0020003084100
2016-07-141538.001547.001530.001538.0037005685200
2016-07-131549.001549.001535.001538.0044006781100
2016-07-121532.001552.001531.001534.0063009679900
2016-07-111529.001532.001526.001532.0030004588900
2016-07-081520.001523.001510.001511.0029004396300
2016-07-071524.001528.001517.001517.0026003955800
2016-07-061515.001524.001515.001517.0041006224500
2016-07-051515.001525.001515.001515.0034005156700
2016-07-041503.001520.001503.001516.0021003171700
2016-07-011512.001530.001498.001502.001260019026400
2016-06-301503.001518.001499.001507.0034005119300
2016-06-291520.001520.001498.001499.00740011111100
2016-06-281500.001515.001499.001499.00790011861000
2016-06-271520.001536.001457.001498.001410021226500
2016-06-241496.001499.001440.001441.001730025359900
2016-06-231506.001511.001470.001475.002690040114600
2016-06-221537.001537.001500.001504.001230018550700
2016-06-211515.001539.001514.001525.0042006398500
2016-06-201515.001520.001503.001512.001020015402300
2016-06-171521.001532.001497.001503.001460022080100
2016-06-161556.001560.001518.001518.002070031806800
2016-06-151560.001567.001555.001567.0025003898000
2016-06-141558.001567.001550.001567.00820012737900
2016-06-131562.001563.001551.001558.0063009808400
2016-06-101568.001571.001562.001569.0027004232200
2016-06-091556.001567.001555.001557.0037005766900
2016-06-081559.001560.001555.001556.0036005609800
2016-06-071568.001569.001545.001560.001420022079000
2016-06-061560.001566.001559.001565.0045007026800
2016-06-031566.001576.001560.001562.001340020973200
2016-06-021575.001581.001571.001571.0060009447600
2016-06-011575.001583.001572.001579.00750011821600
2016-05-311570.001573.001565.001573.0038005968300
2016-05-301585.001585.001561.001564.001520023899300
2016-05-271585.001585.001585.001585.00400634000
2016-05-261578.001584.001576.001579.0029004581900
2016-05-251599.001599.001575.001583.00710011235200
2016-05-241590.001598.001580.001580.0043006824500
2016-05-231584.001592.001584.001590.0019003013900
2016-05-201598.001598.001580.001584.00730011576700
2016-05-191596.001596.001593.001593.007001116800
2016-05-181612.001619.001591.001591.0060009628100
2016-05-171615.001620.001606.001612.0026004194500
2016-05-161600.001614.001588.001609.0035005600600
2016-05-131592.001599.001590.001599.0018002868700
2016-05-121589.001590.001583.001590.0013002064000
2016-05-111579.001589.001579.001588.0042006644400
2016-05-101592.001598.001570.001580.001340021207800
2016-05-091590.001592.001580.001581.0046007282900
2016-05-061590.001590.001579.001580.0029004587900
2016-05-021574.001580.001570.001575.0053008342500
2016-04-281581.001588.001570.001580.00820012930600
2016-04-271578.001580.001576.001578.0019002999100
2016-04-261583.001589.001578.001580.0050007907400
2016-04-251593.001594.001582.001582.0029004614600
2016-04-221583.001585.001578.001578.0025003956900
2016-04-211590.001590.001561.001583.0061009627100
2016-04-201580.001584.001577.001584.0024003792200
2016-04-191575.001577.001572.001575.0018002835500
2016-04-181579.001579.001566.001571.0023003618800
2016-04-151575.001578.001563.001578.0027004238500
2016-04-141569.001575.001568.001575.0018002827700
2016-04-131560.001569.001559.001560.0013002030300
2016-04-121543.001572.001540.001560.0025003872100
2016-04-111560.001565.001530.001540.00660010176600
2016-04-081550.001564.001535.001560.00810012539000
2016-04-071595.001600.001560.001569.00700011052100
2016-04-061600.001601.001596.001597.0029004636200
2016-04-051620.001620.001605.001605.0024003870500
2016-04-041640.001640.001630.001630.009001468500
2016-04-011626.001645.001620.001645.0026004231700
2016-03-311645.001649.001625.001625.0037006074100
2016-03-301647.001647.001633.001645.008001313200
2016-03-291610.001630.001610.001623.0033005357800
2016-03-281663.001669.001660.001665.00730012141200
2016-03-251660.001686.001651.001654.00800013307400
2016-03-241651.001656.001645.001654.0029004791800
2016-03-231643.001645.001621.001645.0040006524900
2016-03-221640.001645.001625.001643.0049008018500
2016-03-181641.001641.001631.001640.0024003930400
2016-03-171646.001653.001637.001640.0035005759700
2016-03-161648.001648.001634.001636.0016002618300
2016-03-151650.001650.001635.001637.0046007565300
2016-03-141645.001648.001636.001641.0045007397600
2016-03-111645.001645.001634.001640.0012001965100
2016-03-101635.001647.001630.001647.0037006049800
2016-03-091635.001635.001627.001633.0013002120800
2016-03-081617.001640.001611.001625.0038006176000
2016-03-071606.001618.001603.001618.0028004510900
2016-03-041617.001617.001603.001605.0023003697500
2016-03-031600.001612.001600.001601.0021003365000
2016-03-021591.001619.001591.001602.0036005776800
2016-03-011580.001590.001580.001590.0029004590400
2016-02-291598.001603.001583.001583.0039006220500
2016-02-261571.001600.001571.001592.0030004762600
2016-02-251569.001580.001556.001577.0024003764800
2016-02-241550.001562.001550.001551.0022003415000
2016-02-231560.001560.001550.001552.0040006223400
2016-02-221556.001560.001554.001560.0048007465400
2016-02-191556.001567.001555.001556.0039006073000
2016-02-181575.001590.001560.001570.0024003772500
2016-02-171570.001572.001555.001555.0050007819400
2016-02-161568.001585.001562.001570.00690010842700
2016-02-151558.001570.001541.001563.0050007777500
2016-02-121560.001561.001527.001534.001460022548800
2016-02-101606.001619.001570.001585.001010016004400
2016-02-091660.001660.001596.001596.001250020227500
2016-02-081654.001676.001650.001656.0044007292500
2016-02-051661.001669.001659.001660.0040006645300
2016-02-041670.001686.001661.001662.0042007010900
2016-02-031673.001709.001664.001668.00610010211700
2016-02-021678.001700.001677.001677.00700011775800
2016-02-011670.001678.001668.001678.00630010534700
2016-01-291651.001663.001646.001660.0046007605100
2016-01-281639.001650.001636.001645.0037006077300
2016-01-271612.001632.001612.001631.0026004209000
2016-01-261618.001624.001606.001612.0035005638600
2016-01-251650.001650.001601.001603.001240020119900
2016-01-221556.001590.001556.001590.001460022880200
2016-01-211564.001589.001556.001556.001160018173700
2016-01-201615.001615.001589.001589.001500024044400
2016-01-191615.001620.001612.001615.0027004358900
2016-01-181620.001620.001601.001613.001140018379200
2016-01-151658.001670.001645.001645.001220020149900
2016-01-141666.001669.001651.001655.00980016238700
2016-01-131660.001672.001660.001667.0054009004000
2016-01-121681.001682.001650.001652.001980032951300
2016-01-081685.001697.001675.001690.00850014322500
2016-01-071722.001723.001695.001705.001200020487300
2016-01-061730.001731.001717.001724.0033005682300
2016-01-051720.001729.001715.001725.00650011189200
2016-01-041730.001738.001729.001729.00600010390600
2015-12-301731.001745.001730.001734.00630010922500
2015-12-291732.001750.001727.001740.001040018061100
2015-12-281725.001736.001718.001732.0048008287700
2015-12-251722.001725.001706.001725.001090018707200
2015-12-241736.001736.001706.001722.00770013236300
2015-12-221715.001740.001715.001736.00980016890800
2015-12-211714.001724.001703.001711.001040017834500
2015-12-181726.001728.001714.001725.00760013069400
2015-12-171723.001734.001718.001723.00820014167700
2015-12-161703.001730.001703.001711.00720012332500
2015-12-151719.001723.001692.001694.001230021006700
2015-12-141693.001719.001693.001719.003670062451200
2015-12-111749.001781.001749.001773.003340058968200
2015-12-101731.001749.001710.001729.002930050482600
2015-12-091793.001793.001731.001763.002170038307200
2015-12-081808.001812.001790.001797.001440025934400
2015-12-071810.001820.001800.001806.002240040496200
2015-12-041798.001804.001788.001800.001590028601600
2015-12-031795.001805.001786.001804.002600046713200
2015-12-021791.001801.001780.001793.002090037411300
2015-12-011765.001784.001765.001770.002180038607800
2015-11-301758.001763.001755.001763.00920016189600
2015-11-271750.001757.001750.001755.00800014021300
2015-11-261753.001753.001745.001750.0057009976900

   ※ 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