[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 
2017-02-23604.00609.00583.00583.004900029160000
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
2016-07-14370.00370.00370.00370.0030001110000
2016-07-13365.00376.00365.00370.00150005506000
2016-07-12365.00365.00363.00363.002000728000
2016-07-11365.00365.00365.00365.001000365000
2016-07-08365.00365.00365.00365.0030001095000
2016-07-07366.00366.00366.00366.001000366000
2016-07-06365.00366.00365.00366.002000731000
2016-07-05364.00365.00364.00365.0040001459000
2016-07-04364.00364.00364.00364.001000364000
2016-07-01363.00363.00363.00363.002000726000
2016-06-30362.00362.00362.00362.002000724000
2016-06-2900
2016-06-28362.00362.00362.00362.001000362000
2016-06-27362.00362.00362.00362.002000724000
2016-06-24361.00361.00361.00361.002000722000
2016-06-23361.00361.00361.00361.001000361000
2016-06-22365.00365.00365.00365.001000365000
2016-06-2100
2016-06-2000
2016-06-17361.00361.00361.00361.001000361000
2016-06-1600
2016-06-15365.00365.00365.00365.001000365000
2016-06-14361.00361.00361.00361.0060002166000
2016-06-13360.00360.00358.00358.0030001077000
2016-06-1000
2016-06-09357.00358.00357.00358.002000715000
2016-06-08357.00357.00357.00357.001000357000
2016-06-0700
2016-06-06357.00357.00357.00357.002000714000
2016-06-03355.00357.00355.00357.0030001067000
2016-06-0200
2016-06-01353.00353.00353.00353.001000353000
2016-05-31353.00354.00350.00353.00190006703000
2016-05-30366.00366.00361.00361.0030001088000
2016-05-27365.00365.00365.00365.001000365000
2016-05-26363.00363.00363.00363.001000363000
2016-05-25361.00361.00361.00361.002000722000
2016-05-24362.00362.00362.00362.001000362000
2016-05-23361.00361.00361.00361.001000361000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17363.00363.00361.00361.0090003260000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28374.00374.00374.00374.001000374000
2016-04-2700
2016-04-26378.00378.00374.00374.002000752000
2016-04-25378.00378.00378.00378.0030001134000
2016-04-22376.00376.00370.00370.0030001120000
2016-04-21367.00367.00367.00367.0030001101000
2016-04-20379.00379.00371.00371.00260009781000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14365.00365.00365.00365.001000365000
2016-04-1300
2016-04-12365.00365.00365.00365.0040001460000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05370.00370.00365.00365.002000735000
2016-04-0400
2016-04-01374.00374.00370.00370.002000744000
2016-03-31374.00374.00374.00374.0030001122000
2016-03-30374.00374.00374.00374.002000748000
2016-03-2900
2016-03-28380.00380.00376.00378.0040001514000
2016-03-25386.00386.00373.00373.0030001132000
2016-03-24372.00372.00370.00370.002000742000
2016-03-23380.00380.00380.00380.0030001140000
2016-03-2200
2016-03-1800
2016-03-17363.00363.00363.00363.001000363000
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-11363.00363.00363.00363.001000363000
2016-03-10361.00361.00361.00361.0040001444000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04362.00362.00362.00362.002000724000
2016-03-0300
2016-03-0200
2016-03-01362.00362.00362.00362.001000362000
2016-02-2900
2016-02-26362.00362.00362.00362.0040001448000
2016-02-25362.00363.00362.00362.0050001813000
2016-02-24361.00361.00361.00361.0050001805000
2016-02-23374.00374.00362.00362.00110004001000
2016-02-2200
2016-02-1900
2016-02-1800

   ※ 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