[2884 東証1部] ヨシムラ・フード・ホールディングス 日足 時系列データ

[2884 東証1部] ヨシムラ・フード・ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-225130.005200.004865.004925.00177800890990500
2017-11-214725.004830.004670.004815.0075400358757000
2017-11-204505.004675.004475.004655.0062400287659000
2017-11-174530.004545.004360.004475.0050400224101500
2017-11-164275.004495.004275.004475.0061000268626000
2017-11-154445.004520.004215.004305.0068900298716000
2017-11-144525.004715.004465.004485.0057500262663000
2017-11-134480.004595.004440.004545.0037500170216000
2017-11-104410.004570.004400.004485.0045800205077000
2017-11-094630.004635.004435.004530.0074100336477500
2017-11-084615.004750.004590.004630.0040100187046500
2017-11-074650.004690.004575.004670.0039100181738500
2017-11-064725.004765.004635.004710.0047400223073000
2017-11-024750.004790.004600.004685.0098000457458000
2017-11-014845.004845.004710.004755.0069600332537500
2017-10-314740.004835.004680.004835.0082000392887500
2017-10-304835.004845.004660.004760.00129100613709000
2017-10-274650.004775.004570.004720.00180900849008500
2017-10-264485.004565.004360.004530.00152000682415000
2017-10-254435.004490.004265.004320.00153300667913000
2017-10-244180.004460.004175.004455.00183700800550000
2017-10-234205.004230.004120.004175.0092600386643000
2017-10-204240.004370.004115.004140.00175400745236000
2017-10-194175.004275.004040.004220.00226200941696500
2017-10-184390.004480.004120.004125.002556001089512500
2017-10-174775.004790.004365.004390.002818001274002500
2017-10-164870.005000.004680.004775.003579001719481500
2017-10-135190.005330.005090.005290.00131800692134000
2017-10-125180.005230.005020.005040.0088600452089000
2017-10-115360.005530.004955.005180.00186400963699000
2017-10-105100.005490.005070.005430.00126400672036000
2017-10-064870.005260.004860.005140.00173200882239000
2017-10-054675.004975.004675.004815.0094200455510500
2017-10-044735.004815.004570.004625.0077700361964500
2017-10-034895.004960.004735.004755.0073300351789500
2017-10-024745.004900.004650.004860.0041200196714000
2017-09-294730.004935.004710.004785.0067600325307000
2017-09-284390.004870.004385.004760.00134300627307000
2017-09-274300.004480.004300.004340.0065900288603500
2017-09-264215.004315.004180.004300.0062900267817500
2017-09-254220.004315.004100.004195.0059200248420500
2017-09-224480.004495.004180.004220.0077200332773000
2017-09-214360.004655.004305.004510.00117600529628500
2017-09-204415.004435.004235.004325.0092000399515500
2017-09-193970.004490.003970.004485.00197900841718500
2017-09-153805.003930.003805.003905.002570099916000
2017-09-143875.003945.003790.003830.002540097924000
2017-09-133915.003940.003875.003915.002270088718000
2017-09-123910.003980.003855.003910.002330091231000
2017-09-113890.003985.003825.003865.0038100148923000
2017-09-083780.003905.003745.003790.0028300108381500
2017-09-073825.003930.003765.003825.0048500186604000
2017-09-063670.003875.003580.003735.0050500189381500
2017-09-053820.003865.003575.003660.0097300359894000
2017-09-043890.003910.003820.003845.0032800126503500
2017-09-013985.004070.003905.003960.0038400153206000
2017-08-313910.003975.003835.003950.002530098959500
2017-08-303945.003945.003825.003850.002410093253500
2017-08-293895.003960.003815.003915.0034300133351500
2017-08-283905.003935.003905.003915.001610063126500
2017-08-253980.004085.003965.003965.0025800103461500
2017-08-244180.004180.003980.003980.0047400192217500
2017-08-234200.004210.004050.004140.00104800433612500
2017-08-223715.004080.003705.004075.0080600316120500
2017-08-213690.003710.003630.003700.0038400141041500
2017-08-183770.003795.003700.003720.0049200184129000
2017-08-173895.003930.003830.003830.002480096072500
2017-08-163930.003940.003870.003895.002000078118500
2017-08-153770.003970.003760.003915.0066800260028500
2017-08-143630.003745.003625.003715.0030200110925500
2017-08-103725.003790.003700.003720.0037900141055500
2017-08-093815.003830.003700.003760.0040200151165000
2017-08-083810.003845.003760.003815.002320088331500
2017-08-073835.003870.003795.003830.001940074444000
2017-08-043780.003870.003735.003820.0027100102966000
2017-08-033915.003970.003750.003795.0060400232496000
2017-08-023785.004020.003785.003915.0079800313292500
2017-08-013800.003910.003680.003855.0093100354012000
2017-07-314010.004045.003770.003795.0086900335288500
2017-07-284125.004150.003975.004010.0068400276398000
2017-07-274265.004340.004150.004195.0076700326128500
2017-07-264095.004280.004090.004195.0075400316360500
2017-07-254180.004240.004100.004125.0053700222481500
2017-07-244140.004320.003950.004215.00116900483511500
2017-07-213835.004270.003810.004180.00207100843401000
2017-07-203855.003875.003740.003840.0088500336636000
2017-07-193720.004090.003715.003855.003388001301688500
2017-07-183790.003790.003590.003790.005148001925929000
2017-07-143060.003130.003060.003090.0067600208940500
2017-07-133030.003220.002965.003130.00241500749857900
2017-07-123000.003000.002938.002938.003080091691400
2017-07-112950.003015.002935.002985.0070300209699300
2017-07-102945.002945.002871.002885.002810081467100
2017-07-072949.002949.002888.002931.002280066423400
2017-07-062929.002975.002926.002967.002830083546400
2017-07-052874.002918.002844.002916.002150061938800
2017-07-042950.002953.002838.002900.002820081419000
2017-07-032937.002969.002900.002956.001900055686600
2017-06-302856.002940.002843.002937.0045700132699500
2017-06-292866.002926.002836.002917.0085600246110400
2017-06-282949.002949.002830.002836.0074400217007600
2017-06-272990.003040.002921.002930.0089700268354100
2017-06-262819.002970.002819.002970.0068000198324400
2017-06-232820.002840.002771.002819.001590044590500
2017-06-222872.002872.002777.002808.002120059478300
2017-06-212898.002898.002797.002835.002260064317200
2017-06-202850.002897.002845.002896.002240064313500
2017-06-192786.002845.002774.002844.002970083576400
2017-06-162765.002765.002736.002752.001000027486900
2017-06-152757.002779.002751.002754.002200060608700
2017-06-142801.002815.002760.002782.001610044864100
2017-06-132810.002825.002778.002800.002410067607500
2017-06-122750.002805.002730.002795.0045200125454000
2017-06-092873.002874.002662.002708.00137900380567100
2017-06-082864.002908.002860.002884.001950056206800
2017-06-072870.002878.002850.002878.001450041552300
2017-06-062911.002926.002874.002882.001850053477700
2017-06-052911.002955.002911.002911.002320067953900
2017-06-022940.002945.002870.002911.003390098541700
2017-06-012970.002970.002937.002946.002000058935300
2017-05-312959.002979.002945.002969.0033800100204000
2017-05-302891.002954.002870.002945.003420099645900
2017-05-292965.002971.002880.002880.0041900122595800
2017-05-262970.002984.002951.002959.0035400105070800
2017-05-252969.002969.002936.002946.001630048161100
2017-05-242979.002980.002904.002960.002300067917100
2017-05-232970.002979.002936.002947.001820053870600
2017-05-222948.002975.002931.002947.003230095373900
2017-05-192910.002928.002870.002902.001740050339400
2017-05-182865.002900.002853.002890.002310066382100
2017-05-172960.002977.002932.002939.002330068961300
2017-05-162905.002977.002905.002957.002520074366700
2017-05-152921.002940.002863.002892.002700078197100
2017-05-122950.003000.002914.002971.0046900139041800
2017-05-112960.002982.002881.002900.0036000105963900
2017-05-102965.002984.002912.002946.0045500134176600
2017-05-092937.003015.002910.002938.0087500258906900
2017-05-082890.002925.002863.002911.0039600114811900
2017-05-022787.002837.002783.002826.002370066698100
2017-05-012800.002837.002777.002837.003290092125800
2017-04-282835.002908.002814.002841.0054900157200500
2017-04-272800.002841.002782.002841.0050000140540500
2017-04-262814.002840.002770.002773.0045100126271700
2017-04-252769.002821.002713.002753.0054300150772000
2017-04-242850.002850.002692.002746.0050000138601500
2017-04-212713.002848.002713.002847.0048600136425700
2017-04-202640.002750.002606.002740.002490066680600
2017-04-192580.002684.002580.002639.001460038608700
2017-04-182596.002619.002537.002619.002150055695300
2017-04-172606.002640.002450.002496.003480087859600
2017-04-142650.002678.002532.002556.002580067040400
2017-04-132351.002590.002351.002590.002900072416000
2017-04-122470.002480.002352.002410.0045300109419800
2017-04-112558.002570.002510.002520.002440061906700
2017-04-102650.002650.002558.002564.001920049673900
2017-04-072562.002670.002562.002642.002910075547100
2017-04-062710.002710.002558.002590.003170082467100
2017-04-052710.002743.002648.002693.002700072596700
2017-04-042778.002828.002701.002714.002710074393700
2017-04-032869.002869.002780.002816.003020084971400
2017-03-312917.002917.002830.002875.002460070722400
2017-03-302936.002936.002800.002867.002860081696200
2017-03-292855.002899.002830.002898.001570045100700
2017-03-282811.002858.002808.002858.001450040989600
2017-03-272840.002894.002820.002830.002150061226800
2017-03-242800.002890.002749.002890.003200090366000
2017-03-232750.002750.002695.002710.003520095485800
2017-03-222795.002818.002757.002757.0040800113687600
2017-03-212865.002898.002841.002861.0054600156336700
2017-03-172970.002970.002915.002915.002690079038800
2017-03-162990.002999.002931.002996.001890056114800
2017-03-153010.003040.002951.003000.003290098215200
2017-03-142852.003060.002800.003035.0082400244868400
2017-03-132960.002987.002600.002852.0049900143185900
2017-03-103020.003020.002929.002950.002110062602000
2017-03-092946.003025.002945.002982.0036900109742400
2017-03-083255.003265.002955.002961.00144400452375900
2017-03-072969.003050.002939.003045.0039100117410000
2017-03-062920.002990.002920.002932.001610047484200
2017-03-032979.002980.002921.002935.001350039734000
2017-03-022935.002980.002905.002980.002270066837200
2017-03-012977.002979.002855.002931.0043400126088300
2017-02-283070.003070.002940.002986.0067300202296300
2017-02-273000.003150.002906.003100.002230067633800
2017-02-243060.003060.002988.003000.001720051913400
2017-02-233100.003115.003030.003060.002940090179000
2017-02-223200.003240.003055.003165.003150099114000
2017-02-213280.003280.003195.003225.002680086951000
2017-02-203090.003250.003070.003240.0044400141705500
2017-02-173065.003090.002900.003030.002920087622300
2017-02-163125.003200.002988.003045.0044800139103700
2017-02-152950.003175.002924.003055.0082700249690700
2017-02-142730.002897.002730.002890.0056000158006400
2017-02-132700.002710.002671.002707.001390037476400
2017-02-102666.002666.002617.002666.00470012459500
2017-02-092681.002681.002616.002616.00450011870100
2017-02-082682.002700.002600.002631.001080028543100
2017-02-072700.002708.002681.002682.00630016963500
2017-02-062631.002740.002631.002719.001810048949500
2017-02-032550.002690.002545.002608.001650043349000
2017-02-022565.002570.002536.002548.001140029115900
2017-02-012586.002650.002540.002568.001720044240100
2017-01-312663.002663.002580.002601.001490038943600
2017-01-302720.002720.002675.002677.001110029922800
2017-01-272770.002779.002667.002737.001820049422400
2017-01-262770.002855.002701.002726.0037700104539800
2017-01-252527.002748.002527.002718.0038800103026000
2017-01-242491.002562.002460.002510.002690067891200
2017-01-232628.002644.002330.002511.00111700275647900
2017-01-202800.002874.002510.002590.0080500216671800
2017-01-192739.002870.002631.002846.0039300109932900
2017-01-182570.002850.002511.002746.0051100138306500
2017-01-172530.002614.002402.002614.0045900115297300
2017-01-162345.002649.002312.002530.0080500197668100
2017-01-132205.002298.002200.002295.003990090477600
2017-01-122160.002195.002121.002194.001610034867800
2017-01-112116.002169.002116.002161.00890019106600
2017-01-102111.002197.002100.002161.002960063359400
2017-01-062153.002187.002068.002105.003960084173800
2017-01-052150.002288.002150.002187.0050600111810300
2017-01-042100.002150.002081.002148.002620055506800
2016-12-301988.002080.001980.002060.002300046657500
2016-12-292105.002145.002000.002020.003120064473900
2016-12-281991.002100.001987.002057.002640054114000
2016-12-272050.002125.001961.001983.00192400395560200
2016-12-261920.002047.001917.002028.00164400327541300
2016-12-221786.001925.001770.001899.003850071943000
2016-12-211879.001879.001750.001786.004070073419300
2016-12-201850.001927.001772.001867.0057500106846500
2016-12-191657.001850.001657.001825.0083700148196900
2016-12-161640.001730.001600.001633.005220086891000
2016-12-151640.001655.001560.001586.002820045178300
2016-12-141596.001665.001596.001633.002400038992900
2016-12-131540.001589.001540.001589.002080032542300
2016-12-121545.001545.001527.001531.0053008130600
2016-12-091526.001532.001522.001528.0019002902000
2016-12-081531.001535.001525.001527.0049007498200
2016-12-071530.001544.001528.001531.0052007972300
2016-12-061534.001534.001522.001529.00660010078200
2016-12-051510.001535.001510.001534.00850012919800
2016-12-021540.001549.001510.001510.00980014923800
2016-12-011570.001571.001547.001547.001630025401200
2016-11-301578.001585.001530.001552.001610025122500
2016-11-291550.001619.001510.001578.0080100125430600
2016-11-281498.001500.001482.001491.0061009088800
2016-11-251500.001500.001479.001485.00820012205100
2016-11-241516.001521.001486.001500.001030015504000
2016-11-221499.001499.001481.001486.0061009086100
2016-11-211522.001532.001500.001502.001150017358600
2016-11-181488.001505.001488.001495.001550023213700

   ※ 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