[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 
2017-04-282835.002908.002814.002841.0054900157200500
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
2016-11-171460.001487.001460.001487.0032004721500
2016-11-161460.001479.001460.001471.0020002935900
2016-11-151460.001465.001450.001464.0033004805500
2016-11-141477.001486.001449.001460.00690010059900
2016-11-111447.001477.001431.001477.00700010121700
2016-11-101487.001487.001441.001477.0062009074100
2016-11-091468.001468.001350.001412.001670023257200
2016-11-081460.001479.001460.001468.0045006610400
2016-11-071440.001486.001440.001455.00740010771800
2016-11-041440.001458.001402.001435.006700095327700
2016-11-021497.001497.001447.001456.001180017276100
2016-11-011520.001520.001498.001501.0057008559100
2016-10-311525.001540.001520.001525.0056008555900
2016-10-281540.001545.001524.001524.00740011348200
2016-10-271543.001543.001522.001525.0014002144700
2016-10-261511.001533.001511.001530.0048007313100
2016-10-251528.001538.001524.001525.001140017445000
2016-10-241485.001515.001475.001513.006610098288100
2016-10-211499.001499.001446.001455.001680024533100
2016-10-201515.001515.001482.001500.00910013612400
2016-10-191470.001499.001465.001498.0066009764200
2016-10-181534.001534.001450.001486.001800026681600
2016-10-171552.001557.001502.001524.003180048523500
2016-10-141579.001650.001566.001632.004770077051800
2016-10-131577.001577.001538.001575.00740011597900
2016-10-121536.001580.001536.001555.00920014298600
2016-10-111530.001547.001521.001536.001330020389100
2016-10-071492.001520.001492.001520.0058008732600
2016-10-061485.001500.001485.001491.0058008638000
2016-10-051500.001509.001475.001499.0065009738300
2016-10-041530.001530.001495.001507.001560023559800
2016-10-031570.001570.001534.001546.00670010433100
2016-09-301555.001578.001551.001578.0049007633300
2016-09-291581.001585.001574.001580.0058009150000
2016-09-281573.001583.001543.001581.0030004690000
2016-09-271585.001588.001509.001588.0062009564700
2016-09-261600.001600.001507.001547.00700010830300
2016-09-231568.001605.001531.001573.001490023559500
2016-09-211486.001565.001477.001565.001000015184200
2016-09-201490.001506.001476.001490.0041006124900
2016-09-161483.001515.001483.001492.0054008067100
2016-09-151489.001504.001485.001491.0036005359700
2016-09-141501.001540.001488.001513.001200018140300
2016-09-131524.001524.001493.001504.0061009209600
2016-09-121491.001524.001478.001524.003490052134700
2016-09-091495.001520.001495.001518.0050007566500
2016-09-081500.001503.001491.001493.0049007332300
2016-09-071504.001528.001481.001505.0056008424700
2016-09-061467.001548.001463.001520.004880071953700
2016-09-051619.001620.001442.001497.0073100110482200
2016-09-021624.001678.001624.001659.001140018747500
2016-09-011666.001674.001620.001622.001290021332500
2016-08-311730.001730.001660.001688.001070018171200
2016-08-301700.001728.001646.001697.002820047345700
2016-08-291599.001780.001599.001730.005830098710700
2016-08-261627.001627.001588.001600.001960031283800
2016-08-251582.001618.001572.001609.00920014734300
2016-08-241612.001618.001568.001582.00920014712400
2016-08-231602.001645.001602.001630.001130018417300
2016-08-221595.001599.001553.001593.001540024293800
2016-08-191638.001638.001591.001602.00880014137700
2016-08-181620.001620.001570.001615.001210019282900
2016-08-171647.001647.001605.001620.00640010347900
2016-08-161690.001700.001626.001647.001740028913800
2016-08-151606.001710.001585.001690.005410088638100
2016-08-121651.001739.001630.001641.0069800117372700
2016-08-101490.001628.001490.001611.003070048145900
2016-08-091450.001480.001440.001460.002020029355600
2016-08-081542.001550.001403.001436.005330077991000
2016-08-051560.001561.001501.001540.002930044790600
2016-08-041664.001709.001575.001600.004750078071700
2016-08-031630.001800.001580.001661.0089600148892500
2016-08-021610.001650.001542.001628.0078600125820600
2016-08-011345.001530.001345.001530.00111500160854400
2016-07-291271.001339.001231.001303.0079100100803900
2016-07-281293.001293.001225.001241.002410030056800
2016-07-271253.001319.001253.001293.001750022428300
2016-07-261302.001302.001252.001269.002950037550300
2016-07-251384.001384.001281.001304.003510046034300
2016-07-221376.001376.001326.001345.002800037500200
2016-07-211343.001440.001339.001376.005950082340300
2016-07-201320.001340.001267.001314.0095600124204800
2016-07-191489.001534.001317.001370.00312200447201800
2016-07-151250.001399.001167.001399.00440300596775500
2016-07-141096.001129.001078.001099.006810075219100
2016-07-131007.001088.001007.001066.003250034190100
2016-07-121025.001028.001010.001017.0093009472200
2016-07-111025.001025.001001.001013.0059005965300
2016-07-081030.001030.00999.00999.0080008033100
2016-07-071005.001029.001000.001028.0095009653200
2016-07-061010.001019.00980.00995.001760017571800
2016-07-051021.001030.001017.001024.001260012910300
2016-07-041025.001035.001017.001017.003460035416600
2016-07-011044.001044.001011.001012.001440014677300
2016-06-301030.001030.001003.001017.001110011308900
2016-06-29984.001006.00984.001000.0080007997100
2016-06-28979.001004.00978.00983.0099009814100
2016-06-27911.00994.00911.00964.001700016366000
2016-06-24966.00986.00895.00910.005360049514500
2016-06-23980.00980.00940.00965.001260012130000
2016-06-221014.001050.00933.00981.006020060094600
2016-06-21979.001001.00961.00999.002940029011500
2016-06-20990.001000.00971.00980.001710016846600
2016-06-17983.001017.00970.00985.004360043116200
2016-06-16999.001002.00946.00946.006400061943600
2016-06-15920.001022.00911.00984.00139900136398200
2016-06-14927.00932.00892.00920.0010270093787000
2016-06-13900.00948.00890.00923.00238900217652000
2016-06-10850.00896.00849.00870.00170000147018000
2016-06-09852.00853.00843.00846.001610013681300
2016-06-08836.00868.00827.00850.004110034832100
2016-06-07847.00852.00818.00821.005450045229500
2016-06-06846.00859.00830.00850.005090043093200
2016-06-03890.00895.00842.00873.009950086923300
2016-06-021049.001049.00892.00895.00503800460472000
2016-06-011092.001092.001061.001069.0062006696400
2016-05-311106.001107.001086.001092.0047005162100
2016-05-301100.001114.001082.001114.0063006905300
2016-05-271084.001102.001082.001098.0054005910800
2016-05-261085.001114.001081.001103.0071007813500
2016-05-251119.001119.001085.001096.0054005925900
2016-05-241097.001120.001094.001120.00920010199800
2016-05-231048.001089.001048.001078.0070007434700
2016-05-201048.001054.001031.001054.0028002904100
2016-05-191028.001050.001028.001050.0040004167200
2016-05-181066.001066.001020.001034.001060011060100
2016-05-171080.001090.001052.001085.00940010074600
2016-05-161147.001200.001095.001098.002600029670400
2016-05-131100.001160.001086.001117.003380037666500
2016-05-121022.001093.001022.001076.002130022704800
2016-05-111040.001045.001020.001022.001270013112200
2016-05-101040.001040.001007.001012.0066006736200
2016-05-091026.001032.001006.001022.0054005483000
2016-05-061043.001043.001024.001026.0038003919100
2016-05-021030.001040.00999.001030.002020020495200
2016-04-28990.001040.00990.001039.001990020300100
2016-04-27975.00976.00962.00973.0017001647200
2016-04-26995.00995.00953.00965.0090008801400
2016-04-25990.001000.00980.00990.0037003667800
2016-04-22971.00982.00967.00981.0049004767000

   ※ 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