[2891 東証2部] 酵母工 日足 時系列データ

[2891 東証2部] 酵母工 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-1600
2010-12-15790.00794.00790.00794.0090007124000
2010-12-14789.00795.00789.00795.001300010281000
2010-12-13790.00792.00790.00790.001300010275000
2010-12-10791.00791.00791.00791.0050003955000
2010-12-09792.00794.00791.00794.0060004753000
2010-12-08791.00791.00790.00790.00110008700000
2010-12-07791.00791.00791.00791.0050003955000
2010-12-06790.00795.00790.00795.0040003169000
2010-12-03791.00791.00790.00790.0060004741000
2010-12-02792.00792.00790.00790.0070005533000
2010-12-01791.00794.00791.00794.0090007128000
2010-11-30792.00792.00791.00791.0030002375000
2010-11-29791.00794.00791.00794.002400019045000
2010-11-2600
2010-11-25792.00792.00791.00791.00120009503000
2010-11-24795.00795.00795.00795.0020001590000
2010-11-22793.00793.00792.00792.00100007927000
2010-11-19793.00793.00793.00793.0030002379000
2010-11-18792.00792.00792.00792.0090007128000
2010-11-17793.00793.00792.00792.002000015852000
2010-11-1600
2010-11-15793.00793.00793.00793.001000793000
2010-11-12793.00793.00793.00793.001000793000
2010-11-1100
2010-11-1000
2010-11-09792.00794.00792.00794.0030002378000
2010-11-0800
2010-11-0500
2010-11-0400
2010-11-0200
2010-11-01792.00792.00792.00792.0020001584000
2010-10-2900
2010-10-28792.00792.00792.00792.0040003168000
2010-10-27798.00798.00798.00798.001000798000
2010-10-2600
2010-10-2500
2010-10-22792.00792.00791.00791.0040003166000
2010-10-2100
2010-10-20791.00791.00791.00791.001500011865000
2010-10-1900
2010-10-1800
2010-10-15791.00791.00791.00791.001000791000
2010-10-14792.00792.00792.00792.0030002376000
2010-10-13792.00792.00792.00792.0020001584000
2010-10-12793.00795.00793.00795.00110008725000
2010-10-08793.00793.00793.00793.0030002379000
2010-10-07794.00794.00794.00794.001000794000
2010-10-06795.00795.00795.00795.001000795000
2010-10-05794.00794.00794.00794.0050003970000
2010-10-04794.00794.00794.00794.0020001588000
2010-10-01794.00794.00794.00794.0030002382000
2010-09-30793.00798.00793.00798.0040003187000
2010-09-29793.00793.00792.00793.0060004755000
2010-09-28799.00799.00799.00799.001000799000
2010-09-27798.00799.00798.00799.00100007984000
2010-09-24790.00790.00790.00790.0020001580000
2010-09-22791.00794.00791.00794.0060004749000
2010-09-21787.00791.00787.00791.0050003948000
2010-09-1700
2010-09-16791.00791.00791.00791.001000791000
2010-09-15790.00795.00790.00795.0030002375000
2010-09-14790.00790.00790.00790.0070005530000
2010-09-13790.00792.00790.00791.007800061693000
2010-09-10793.00793.00792.00792.001900015059000
2010-09-09795.00795.00792.00792.001400011100000
2010-09-08798.00798.00797.00798.003000023917000
2010-09-07799.00799.00798.00798.001500011972000
2010-09-06798.00799.00798.00799.005000039905000
2010-09-03797.00797.00797.00797.00110008767000
2010-09-02797.00799.00797.00798.008600068587000
2010-09-01797.00797.00797.00797.00135000107595000
2010-08-31797.00797.00797.00797.003100024707000
2010-08-30797.00798.00797.00797.00179000142666000
2010-08-27798.00798.00797.00797.003400027104000
2010-08-26797.00798.00797.00797.00153000121949000
2010-08-25796.00797.00796.00797.008200065294000
2010-08-24797.00797.00796.00796.005500043788000
2010-08-23796.00797.00796.00797.00166000132157000
2010-08-20796.00797.00796.00796.008100064504000
2010-08-19796.00796.00796.00796.00387000308052000
2010-08-18797.00797.00796.00796.003700029457000
2010-08-17797.00797.00796.00796.009700077239000
2010-08-16797.00797.00796.00796.0010600084456000
2010-08-13798.00798.00797.00797.00156000124377000
2010-08-12798.00798.00798.00798.0010800086184000
2010-08-11798.00800.00798.00799.00627000501139000
2010-08-10796.00799.00796.00799.001175000937439000
2010-08-09796.00797.00796.00797.00630000501525000
2010-08-06794.00797.00794.00796.001214000965602000
2010-08-05794.00795.00793.00794.00823000653393000
2010-08-04794.00795.00793.00793.0024640001955706000
2010-08-03668.00668.00668.00668.001600010688000
2010-08-02568.00568.00568.00568.00120006816000
2010-07-30488.00488.00488.00488.00110005368000
2010-07-29408.00408.00407.00408.0050002039000
2010-07-28406.00411.00406.00411.00180007351000
2010-07-27410.00410.00405.00406.00190007757000
2010-07-26413.00413.00409.00409.00140005775000
2010-07-23412.00412.00406.00407.00230009396000
2010-07-22409.00409.00408.00409.0040001634000
2010-07-21407.00412.00405.00411.00170006923000
2010-07-20413.00413.00407.00407.00150006142000
2010-07-16413.00413.00413.00413.001000413000
2010-07-15414.00414.00409.00413.002800011543000
2010-07-14403.00420.00403.00420.0010400042999000
2010-07-13404.00404.00402.00402.0060002416000
2010-07-12402.00406.00401.00403.0060002416000
2010-07-09403.00403.00403.00403.002000806000
2010-07-08405.00407.00400.00401.00240009657000
2010-07-07404.00404.00404.00404.002000808000
2010-07-06404.00405.00402.00405.0060002422000
2010-07-05405.00406.00401.00405.00190007662000
2010-07-02410.00410.00406.00408.0060002450000
2010-07-01406.00408.00406.00408.0040001626000
2010-06-30413.00413.00406.00406.002500010285000
2010-06-29412.00412.00412.00412.002000824000
2010-06-28406.00409.00404.00408.00120004873000
2010-06-25408.00408.00405.00406.003400013835000
2010-06-24407.00410.00407.00408.0080003263000
2010-06-23411.00411.00408.00408.00170006967000
2010-06-22419.00424.00415.00415.00110004591000
2010-06-21414.00420.00414.00419.00180007519000
2010-06-18411.00414.00410.00410.00100004121000
2010-06-17413.00413.00410.00410.00100004111000
2010-06-16414.00414.00411.00411.0080003297000
2010-06-15411.00411.00410.00411.0040001642000
2010-06-14417.00417.00410.00411.0090003710000
2010-06-11410.00413.00409.00410.00110004516000
2010-06-10404.00406.00404.00406.0030001214000
2010-06-09406.00406.00400.00402.005600022528000
2010-06-08407.00410.00401.00407.00240009746000
2010-06-07409.00409.00405.00407.00190007718000
2010-06-04411.00415.00410.00413.00120004939000
2010-06-03409.00411.00407.00411.00100004085000
2010-06-02402.00407.00402.00406.00130005261000
2010-06-01408.00408.00401.00401.004600018595000
2010-05-31402.00408.00402.00404.00140005667000
2010-05-28408.00409.00401.00405.006500026267000
2010-05-27402.00406.00400.00406.0011100044559000
2010-05-26409.00412.00402.00402.008200033194000
2010-05-25423.00423.00408.00408.004800019949000
2010-05-24428.00429.00420.00429.002900012324000
2010-05-21429.00429.00419.00420.00230009720000
2010-05-20435.00439.00427.00430.005100022057000
2010-05-19435.00440.00434.00435.00110004810000
2010-05-18444.00444.00434.00435.002300010075000
2010-05-17446.00446.00439.00439.003500015493000
2010-05-14447.00452.00445.00447.005200023363000
2010-05-13449.00453.00448.00448.003700016621000
2010-05-12450.00454.00448.00452.004100018516000
2010-05-11453.00454.00448.00449.00160007233000
2010-05-10444.00452.00444.00446.002800012538000
2010-05-07458.00462.00444.00447.005500024885000
2010-05-06462.00470.00461.00465.00180008378000
2010-04-30480.00480.00466.00468.009400044368000
2010-04-28483.00484.00479.00481.002200010605000
2010-04-27486.00491.00486.00491.00110005374000
2010-04-26486.00494.00486.00488.003500017107000
2010-04-23486.00490.00485.00485.002700013142000
2010-04-22487.00489.00483.00489.002100010209000
2010-04-21480.00485.00477.00485.003200015383000
2010-04-20474.00483.00473.00483.004900023415000
2010-04-19477.00480.00475.00477.003700017655000
2010-04-16477.00482.00475.00482.006700031901000
2010-04-15476.00476.00471.00475.002900013754000
2010-04-14467.00478.00466.00474.0010100047644000
2010-04-13467.00471.00462.00464.007600035436000
2010-04-12464.00467.00464.00464.004700021861000
2010-04-09462.00462.00458.00462.005200023915000
2010-04-08461.00461.00457.00459.002300010555000
2010-04-07458.00462.00457.00458.00180008266000
2010-04-06457.00458.00456.00456.003000013717000
2010-04-05457.00457.00456.00456.00100004566000
2010-04-02459.00459.00456.00457.00150006860000
2010-04-01454.00457.00453.00457.004500020489000
2010-03-31460.00460.00452.00453.005700025966000
2010-03-30462.00463.00458.00460.002200010128000
2010-03-29456.00460.00456.00457.0070003202000
2010-03-26469.00469.00463.00465.00210009798000
2010-03-25460.00465.00460.00465.004000018476000
2010-03-24459.00461.00458.00460.004300019765000
2010-03-23457.00459.00457.00459.003700016967000
2010-03-19460.00461.00455.00457.002800012810000
2010-03-18458.00460.00456.00460.003300015115000
2010-03-17457.00458.00454.00456.004200019189000
2010-03-16457.00457.00454.00454.002700012299000
2010-03-15455.00456.00450.00456.005300023987000
2010-03-12459.00462.00455.00455.003200014675000
2010-03-11457.00461.00455.00458.004200019285000
2010-03-10457.00465.00456.00457.005300024409000
2010-03-09459.00459.00456.00456.00120005483000
2010-03-08453.00460.00453.00457.003600016412000
2010-03-05453.00455.00450.00452.00160007245000
2010-03-04448.00454.00447.00453.004000017991000
2010-03-03450.00452.00445.00447.004000017915000
2010-03-02451.00452.00449.00451.00120005401000
2010-03-01445.00449.00445.00447.00160007149000
2010-02-26446.00449.00445.00449.00210009371000
2010-02-25446.00447.00443.00445.004800021382000
2010-02-24452.00453.00445.00450.004200018945000
2010-02-23460.00461.00453.00455.004500020561000
2010-02-22455.00461.00455.00457.002300010512000
2010-02-19455.00460.00454.00455.003900017824000
2010-02-18455.00457.00452.00453.002300010437000
2010-02-17455.00457.00453.00453.002500011368000
2010-02-16453.00453.00450.00451.00100004518000
2010-02-15457.00457.00451.00453.00140006342000
2010-02-12469.00469.00450.00450.002900013345000
2010-02-10473.00473.00463.00463.00160007454000
2010-02-09483.00483.00465.00466.00190008991000
2010-02-08478.00485.00476.00476.00130006236000
2010-02-05481.00481.00473.00478.0080003813000
2010-02-04485.00485.00470.00482.002500011957000
2010-02-03483.00485.00480.00480.00110005305000
2010-02-02486.00486.00478.00479.00100004804000
2010-02-01482.00482.00479.00479.00110005290000
2010-01-29480.00489.00479.00483.002200010651000
2010-01-28486.00493.00480.00480.004700022900000
2010-01-27473.00488.00471.00484.0011700056053000
2010-01-26477.00477.00473.00473.00140006667000
2010-01-25467.00473.00464.00470.00150007040000
2010-01-22474.00475.00467.00475.002600012268000
2010-01-21478.00478.00455.00469.005400024971000
2010-01-20483.00485.00478.00478.002100010123000
2010-01-19483.00483.00482.00483.0050002414000
2010-01-18486.00486.00480.00483.00140006747000
2010-01-15480.00485.00480.00481.00170008188000
2010-01-14486.00490.00480.00480.006000029025000
2010-01-13486.00507.00486.00494.0080003961000
2010-01-1200
2010-01-08485.00485.00485.00485.001000485000
2010-01-07488.00490.00488.00488.0060002930000
2010-01-06472.00488.00472.00488.0080003830000
2010-01-05480.00488.00480.00480.00150007245000
2010-01-04475.00475.00475.00475.001000475000
2009-12-30480.00481.00471.00471.0080003810000
2009-12-29475.00475.00475.00475.002000950000
2009-12-28496.00496.00471.00474.002300011190000
2009-12-25484.00484.00480.00480.0050002413000
2009-12-24483.00484.00475.00482.0080003827000
2009-12-22482.00487.00482.00483.00130006279000
2009-12-21467.00477.00467.00477.00190008936000
2009-12-18475.00508.00475.00497.002400011820000
2009-12-17460.00471.00460.00471.00100004691000
2009-12-16459.00465.00459.00465.00120005523000
2009-12-15457.00459.00457.00459.0030001373000
2009-12-14452.00460.00452.00455.0050002283000
2009-12-11461.00465.00450.00450.003100014273000
2009-12-10450.00459.00445.00451.004000018015000

   ※ 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