[2892 東証2部] 日本食品化工 日足 時系列データ

[2892 東証2部] 日本食品化工 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2100
2017-07-20532.00532.00532.00532.001000532000
2017-07-19525.00525.00523.00524.00100005244000
2017-07-18521.00528.00521.00528.0030001576000
2017-07-1400
2017-07-1300
2017-07-12527.00528.00527.00528.0030001582000
2017-07-11520.00524.00520.00524.00100005204000
2017-07-10539.00539.00530.00530.0020001069000
2017-07-07529.00539.00529.00529.0040002126000
2017-07-06538.00539.00538.00539.0020001077000
2017-07-05540.00540.00530.00530.00110005930000
2017-07-04514.00524.00511.00524.0080004128000
2017-07-03510.00510.00510.00510.001000510000
2017-06-30506.00510.00506.00510.0060003052000
2017-06-29528.00529.00513.00526.00180009370000
2017-06-28528.00528.00528.00528.001000528000
2017-06-27536.00536.00536.00536.001000536000
2017-06-26541.00541.00535.00536.0050002683000
2017-06-23537.00537.00531.00535.0070003734000
2017-06-22541.00544.00541.00544.0030001629000
2017-06-21531.00531.00531.00531.0020001062000
2017-06-20535.00538.00530.00536.00130006943000
2017-06-19535.00539.00535.00535.0060003217000
2017-06-16540.00540.00531.00535.0060003218000
2017-06-15547.00547.00537.00540.0040002162000
2017-06-14517.00540.00517.00540.0060003153000
2017-06-13524.00524.00521.00521.0030001569000
2017-06-12516.00516.00516.00516.001000516000
2017-06-0900
2017-06-08524.00524.00516.00516.0020001040000
2017-06-07519.00519.00508.00511.0090004613000
2017-06-06527.00529.00520.00524.0060003145000
2017-06-05533.00533.00532.00533.0040002130000
2017-06-02535.00535.00535.00535.001000535000
2017-06-01531.00540.00531.00534.0070003733000
2017-05-31538.00540.00525.00530.00140007476000
2017-05-30539.00539.00533.00538.0040002148000
2017-05-29545.00546.00539.00539.00110005978000
2017-05-26545.00551.00541.00541.0040002182000
2017-05-25554.00554.00548.00552.0040002206000
2017-05-24554.00554.00554.00554.001000554000
2017-05-23559.00559.00550.00554.0060003334000
2017-05-22557.00561.00557.00559.0060003356000
2017-05-19562.00564.00562.00563.0050002815000
2017-05-18570.00570.00559.00568.0050002831000
2017-05-17570.00571.00570.00571.0030001712000
2017-05-16572.00581.00570.00570.00120006903000
2017-05-15571.00571.00571.00571.001000571000
2017-05-12555.00571.00555.00571.00120006761000
2017-05-11559.00561.00555.00560.0070003914000
2017-05-10559.00559.00559.00559.001000559000
2017-05-09558.00560.00555.00559.0060003346000
2017-05-08555.00559.00548.00558.00170009451000
2017-05-02553.00555.00550.00554.00130007191000
2017-05-01553.00556.00532.00550.007100038789000
2017-04-28595.00595.00583.00583.0080004732000
2017-04-27593.00593.00593.00593.001000593000
2017-04-26602.00604.00583.00601.00160009503000
2017-04-25594.00604.00594.00602.001900011379000
2017-04-24571.00597.00571.00594.002300013523000
2017-04-21560.00575.00560.00567.00130007387000
2017-04-20557.00565.00556.00556.00150008399000
2017-04-19565.00565.00555.00562.00160008984000
2017-04-18564.00565.00559.00565.0060003379000
2017-04-17558.00564.00558.00564.0030001683000
2017-04-14548.00558.00541.00558.0090004938000
2017-04-13549.00549.00539.00548.00100005448000
2017-04-12558.00559.00534.00535.002800015299000
2017-04-11554.00566.00552.00560.002100011720000
2017-04-10538.00554.00538.00554.001900010407000
2017-04-07530.00541.00529.00538.002900015563000
2017-04-06522.00529.00520.00527.002900015212000
2017-04-05521.00529.00520.00522.00120006288000
2017-04-04527.00532.00522.00527.003600018979000
2017-04-03548.00548.00512.00522.005600029719000
2017-03-31570.00570.00558.00559.00140007906000
2017-03-30610.00610.00571.00572.005300031117000
2017-03-29620.00621.00610.00618.00100006190000
2017-03-28652.00652.00640.00642.00150009680000
2017-03-27660.00660.00643.00646.002100013657000
2017-03-24644.00667.00644.00660.00150009854000
2017-03-23639.00647.00627.00647.002100013357000
2017-03-22641.00650.00640.00640.003700023787000
2017-03-21655.00661.00645.00661.003900025441000
2017-03-17656.00665.00655.00660.004100027023000
2017-03-16678.00678.00651.00660.004700031199000
2017-03-15700.00701.00678.00678.003900027076000
2017-03-14713.00715.00705.00711.003900027666000
2017-03-13703.00718.00700.00713.007600053847000
2017-03-10685.00698.00683.00698.006200042861000
2017-03-09672.00683.00666.00676.004100027637000
2017-03-08647.00669.00644.00669.003600023618000
2017-03-07637.00648.00637.00646.004000025660000
2017-03-06642.00652.00627.00637.007700049111000
2017-03-03650.00650.00637.00640.002600016649000
2017-03-02655.00655.00638.00650.004800031059000
2017-03-01693.00693.00631.00635.00272000182045000
2017-02-28563.00653.00545.00653.005800033748000
2017-02-27565.00565.00545.00553.005100028225000
2017-02-24583.00583.00559.00569.005100029098000
2017-02-23604.00609.00583.00583.004900029160000
2017-02-22612.00629.00612.00614.003000018495000
2017-02-21604.00604.00597.00598.0080004795000
2017-02-20580.00620.00580.00604.007800046704000
2017-02-17549.00568.00549.00568.00110006179000
2017-02-16568.00568.00549.00549.001900010661000
2017-02-15534.00563.00531.00559.003800020750000
2017-02-14553.00553.00531.00531.00160008663000
2017-02-13535.00550.00535.00547.002000010918000
2017-02-10542.00548.00542.00543.001900010358000
2017-02-09527.00545.00527.00541.009000048295000
2017-02-08506.00523.00506.00523.002800014483000
2017-02-07520.00520.00506.00506.002200011266000
2017-02-06513.00524.00510.00510.003200016516000
2017-02-03517.00517.00507.00513.003800019565000
2017-02-02518.00522.00505.00505.005800029886000
2017-02-01477.00525.00477.00518.0013400067140000
2017-01-31442.00449.00442.00445.00210009349000
2017-01-30447.00449.00435.00443.00210009273000
2017-01-27442.00442.00440.00440.002000882000
2017-01-26454.00456.00445.00450.00160007222000
2017-01-25460.00460.00450.00460.0070003183000
2017-01-24458.00465.00456.00460.00150006924000
2017-01-23448.00456.00448.00456.0060002707000
2017-01-20450.00450.00439.00448.0080003554000
2017-01-19450.00450.00450.00450.001000450000
2017-01-18445.00450.00444.00450.00120005341000
2017-01-17442.00442.00441.00441.0030001325000
2017-01-16445.00449.00443.00447.0050002229000
2017-01-13454.00454.00454.00454.002000908000
2017-01-12450.00450.00443.00444.00190008520000
2017-01-11446.00456.00445.00456.00150006744000
2017-01-10441.00453.00441.00453.0080003575000
2017-01-06444.00448.00444.00444.00170007597000
2017-01-05439.00444.00437.00444.00120005281000
2017-01-04450.00450.00427.00435.002700011835000
2016-12-30426.00441.00426.00441.0050002160000
2016-12-29442.00442.00428.00436.0090003925000
2016-12-28418.00442.00418.00442.00230009905000
2016-12-27415.00423.00415.00423.0070002937000
2016-12-26412.00418.00412.00417.00100004150000
2016-12-22420.00420.00412.00412.00120005030000
2016-12-21416.00416.00406.00406.00150006135000
2016-12-20426.00426.00417.00417.00180007585000
2016-12-19405.00426.00405.00426.003000012428000
2016-12-16394.00400.00393.00400.002600010332000
2016-12-15385.00386.00385.00386.0050001927000
2016-12-14387.00389.00386.00386.00110004255000
2016-12-13393.00393.00393.00393.001000393000
2016-12-12402.00402.00399.00399.0060002409000
2016-12-0900
2016-12-08400.00400.00400.00400.0040001600000
2016-12-07400.00400.00400.00400.002000800000
2016-12-06400.00400.00400.00400.001000400000
2016-12-05395.00402.00395.00402.00140005595000
2016-12-02397.00397.00397.00397.001000397000
2016-12-0100
2016-11-3000
2016-11-29399.00399.00399.00399.0040001596000
2016-11-28397.00397.00391.00391.0030001183000
2016-11-2500
2016-11-24398.00398.00397.00397.0050001988000
2016-11-22400.00400.00395.00396.0060002382000
2016-11-21393.00400.00390.00400.00110004347000
2016-11-18389.00389.00389.00389.001000389000
2016-11-17386.00386.00386.00386.001000386000
2016-11-16390.00391.00385.00385.0040001557000
2016-11-15391.00391.00391.00391.001000391000
2016-11-14381.00391.00381.00390.00120004628000
2016-11-11386.00386.00386.00386.0040001544000
2016-11-10385.00386.00385.00386.0050001929000
2016-11-09400.00400.00371.00379.00200007810000
2016-11-08395.00396.00395.00396.0080003161000
2016-11-0700
2016-11-04394.00394.00387.00387.0040001563000
2016-11-02392.00396.00391.00391.0090003535000
2016-11-01398.00398.00391.00391.005300020980000
2016-10-31388.00390.00388.00388.0080003111000
2016-10-28390.00390.00389.00389.00100003894000
2016-10-27387.00387.00387.00387.002000774000
2016-10-26390.00390.00390.00390.002000780000
2016-10-25390.00390.00390.00390.0050001950000
2016-10-24390.00390.00390.00390.0040001560000
2016-10-2100
2016-10-20387.00390.00385.00390.00220008536000
2016-10-19380.00388.00380.00388.00170006486000
2016-10-18379.00379.00379.00379.0080003032000
2016-10-17381.00381.00381.00381.0060002286000
2016-10-1400
2016-10-13378.00378.00378.00378.001000378000
2016-10-12375.00375.00375.00375.001000375000
2016-10-11377.00377.00377.00377.001000377000
2016-10-0700
2016-10-06375.00377.00375.00377.0040001502000
2016-10-0500
2016-10-0400
2016-10-03380.00380.00375.00375.002000755000
2016-09-3000
2016-09-2900
2016-09-28381.00381.00375.00375.0030001135000
2016-09-27377.00377.00373.00373.002000750000
2016-09-26376.00376.00376.00376.0030001128000
2016-09-23376.00376.00375.00375.002000751000
2016-09-21371.00371.00371.00371.001000371000
2016-09-20377.00377.00371.00371.002000748000
2016-09-16373.00377.00368.00377.0070002602000
2016-09-15373.00373.00373.00373.001000373000
2016-09-1400
2016-09-1300
2016-09-12378.00378.00373.00373.002000751000
2016-09-0900
2016-09-08373.00373.00373.00373.001000373000
2016-09-0700
2016-09-06371.00373.00371.00373.0050001857000
2016-09-05375.00375.00375.00375.001000375000
2016-09-02375.00375.00375.00375.001000375000
2016-09-01375.00375.00375.00375.001000375000
2016-08-31375.00375.00375.00375.002000750000
2016-08-30375.00375.00375.00375.001000375000
2016-08-29377.00379.00372.00379.0040001503000
2016-08-26375.00375.00369.00375.0040001490000
2016-08-25375.00375.00375.00375.002000750000
2016-08-24375.00375.00375.00375.002000750000
2016-08-23378.00378.00378.00378.001000378000
2016-08-2200
2016-08-19370.00370.00370.00370.001000370000
2016-08-1800
2016-08-1700
2016-08-16374.00374.00370.00370.002000744000
2016-08-15374.00374.00374.00374.001000374000
2016-08-12378.00378.00374.00374.002000752000
2016-08-10370.00370.00370.00370.001000370000
2016-08-0900
2016-08-08370.00370.00370.00370.001000370000
2016-08-05372.00372.00370.00370.0090003341000
2016-08-04380.00380.00375.00378.0070002644000
2016-08-03380.00380.00380.00380.002000760000
2016-08-02380.00380.00380.00380.001000380000
2016-08-01382.00382.00380.00380.0030001143000
2016-07-2900
2016-07-28370.00370.00370.00370.001000370000
2016-07-27370.00370.00370.00370.001000370000
2016-07-26370.00370.00370.00370.002000740000
2016-07-25374.00374.00374.00374.0030001122000
2016-07-22370.00374.00370.00374.0030001114000
2016-07-21370.00370.00370.00370.001000370000
2016-07-20370.00370.00370.00370.001000370000
2016-07-19370.00370.00370.00370.001000370000
2016-07-15370.00370.00370.00370.001000370000

   ※ 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