[2894 東証2部] 石井食品 日足 時系列データ

[2894 東証2部] 石井食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28210.00213.00210.00212.007400015648000
2017-03-27212.00213.00210.00212.004900010368000
2017-03-24212.00213.00211.00212.00200004239000
2017-03-23211.00212.00211.00211.00170003594000
2017-03-22210.00212.00210.00211.00170003583000
2017-03-21210.00211.00209.00209.00440009246000
2017-03-17209.00210.00208.00210.00150003139000
2017-03-16209.00210.00208.00210.00140002925000
2017-03-15209.00210.00208.00208.00160003343000
2017-03-14209.00210.00208.00209.00330006882000
2017-03-13209.00210.00209.00210.00210004398000
2017-03-10210.00210.00208.00209.006200012947000
2017-03-09211.00211.00210.00211.00190003999000
2017-03-08210.00211.00209.00211.00210004418000
2017-03-07211.00211.00210.00210.00180003787000
2017-03-06211.00211.00210.00211.00100002106000
2017-03-03209.00210.00209.00210.00180003775000
2017-03-02210.00210.00209.00209.00120002514000
2017-03-01209.00211.00208.00211.00200004192000
2017-02-28213.00213.00205.00209.007100014804000
2017-02-27213.00213.00211.00212.00150003183000
2017-02-24211.00211.00211.00211.0080001688000
2017-02-23210.00211.00209.00210.0070001470000
2017-02-22209.00210.00208.00210.0050001045000
2017-02-21208.00209.00208.00209.00110002294000
2017-02-20208.00208.00207.00208.00120002491000
2017-02-17208.00208.00207.00208.00130002702000
2017-02-16212.00212.00204.00209.006500013501000
2017-02-15213.00213.00211.00212.00100002123000
2017-02-14210.00212.00210.00212.0080001692000
2017-02-13211.00211.00210.00211.00140002946000
2017-02-10212.00212.00209.00211.00160003363000
2017-02-09210.00211.00209.00211.0080001680000
2017-02-08210.00211.00210.00211.0070001471000
2017-02-07212.00212.00210.00210.0060001266000
2017-02-06210.00210.00210.00210.0060001260000
2017-02-03210.00211.00208.00209.00150003140000
2017-02-02211.00211.00210.00211.0060001265000
2017-02-01209.00210.00208.00209.0090001882000
2017-01-31210.00211.00208.00210.00210004405000
2017-01-30207.00211.00207.00211.00200004180000
2017-01-27208.00208.00207.00208.00100002077000
2017-01-26210.00210.00209.00209.0050001049000
2017-01-25209.00210.00207.00209.00180003755000
2017-01-24209.00211.00209.00210.0070001470000
2017-01-23210.00210.00207.00209.00100002082000
2017-01-20207.00209.00207.00209.0060001250000
2017-01-19207.00207.00206.00206.003000620000
2017-01-18207.00207.00206.00206.00220004540000
2017-01-17209.00210.00208.00208.004000836000
2017-01-16209.00209.00208.00209.0070001462000
2017-01-13208.00209.00208.00208.0090001873000
2017-01-12211.00211.00208.00208.00180003769000
2017-01-11210.00211.00210.00210.00160003362000
2017-01-10209.00210.00209.00209.00150003141000
2017-01-06208.00209.00208.00208.0070001457000
2017-01-05208.00208.00207.00208.00120002492000
2017-01-04207.00210.00206.00208.00190003940000
2016-12-30205.00205.00203.00203.0050001021000
2016-12-29204.00204.00203.00204.0080001628000
2016-12-28203.00204.00203.00203.00160003250000
2016-12-27204.00206.00204.00204.00280005728000
2016-12-26204.00205.00203.00204.00150003059000
2016-12-22203.00204.00202.00203.00120002433000
2016-12-21202.00205.00202.00203.00220004477000
2016-12-20202.00202.00201.00201.0080001613000
2016-12-19202.00202.00200.00201.00100002009000
2016-12-16200.00202.00200.00202.00110002213000
2016-12-15201.00201.00200.00200.00150003006000
2016-12-14202.00202.00201.00201.0070001411000
2016-12-13200.00201.00199.00201.00270005397000
2016-12-12201.00202.00200.00200.006100012246000
2016-12-09203.00203.00201.00202.00370007480000
2016-12-08203.00205.00203.00205.004000816000
2016-12-07203.00203.00203.00203.001000203000
2016-12-06204.00205.00203.00204.00150003059000
2016-12-05203.00206.00203.00203.00240004886000
2016-12-02204.00204.00202.00202.004000812000
2016-12-01203.00203.00201.00201.00210004249000
2016-11-30204.00204.00202.00202.002000406000
2016-11-29201.00202.00201.00202.002000403000
2016-11-28205.00205.00201.00201.0090001821000
2016-11-25205.00205.00202.00202.00120002456000
2016-11-24202.00203.00200.00201.00210004232000
2016-11-22204.00205.00204.00205.00110002247000
2016-11-21205.00206.00204.00204.0060001228000
2016-11-18204.00206.00204.00204.004000819000
2016-11-17205.00205.00204.00204.00100002048000
2016-11-16205.00208.00205.00205.0080001643000
2016-11-15205.00205.00202.00205.00120002451000
2016-11-14206.00206.00203.00203.0080001630000
2016-11-11204.00204.00204.00204.0050001020000
2016-11-10203.00207.00201.00207.0060001222000
2016-11-09208.00208.00198.00198.00370007507000
2016-11-08214.00214.00210.00210.00150003167000
2016-11-07215.00216.00214.00214.0070001507000
2016-11-04213.00216.00213.00214.00100002143000
2016-11-02218.00218.00213.00213.00200004293000
2016-11-01214.00227.00214.00217.006100013445000
2016-10-31215.00215.00214.00214.003000644000
2016-10-28212.00218.00209.00218.00180003851000
2016-10-27219.00225.00212.00212.005300011656000
2016-10-26207.00282.00207.00222.00424000107229000
2016-10-25201.00216.00201.00215.006600013794000
2016-10-2400
2016-10-21200.00202.00200.00202.003000603000
2016-10-20201.00201.00200.00200.00270005402000
2016-10-19201.00202.00201.00202.002000403000
2016-10-18200.00200.00200.00200.001000200000
2016-10-17203.00203.00200.00200.0060001215000
2016-10-14200.00200.00200.00200.001000200000
2016-10-1300
2016-10-12202.00202.00200.00200.004000804000
2016-10-11200.00200.00200.00200.002000400000
2016-10-07199.00199.00199.00199.002000398000
2016-10-06201.00201.00198.00199.0070001396000
2016-10-0500
2016-10-04200.00200.00199.00199.002000399000
2016-10-03201.00201.00199.00200.004000799000
2016-09-30200.00201.00197.00201.00110002199000
2016-09-29200.00200.00198.00198.0060001196000
2016-09-2800
2016-09-27197.00198.00197.00198.002000395000
2016-09-26196.00198.00196.00197.003000591000
2016-09-23195.00195.00195.00195.001000195000
2016-09-21195.00195.00195.00195.002000390000
2016-09-2000
2016-09-16199.00199.00196.00196.005000986000
2016-09-1500
2016-09-14198.00198.00196.00196.002000394000
2016-09-1300
2016-09-12195.00197.00195.00197.005000979000
2016-09-09196.00197.00196.00197.00100001963000
2016-09-08200.00200.00196.00196.0060001191000
2016-09-07199.00199.00199.00199.001000199000
2016-09-06200.00201.00197.00199.004000797000
2016-09-05198.00200.00198.00200.002000398000
2016-09-02200.00200.00198.00198.002000398000
2016-09-01198.00200.00198.00200.004000797000
2016-08-31198.00198.00198.00198.001000198000
2016-08-3000
2016-08-29200.00200.00198.00198.002000398000
2016-08-26198.00198.00198.00198.003000594000
2016-08-25200.00200.00198.00198.002000398000
2016-08-24198.00198.00198.00198.001000198000
2016-08-23198.00198.00197.00197.0060001187000
2016-08-22200.00200.00200.00200.001000200000
2016-08-1900
2016-08-1800
2016-08-17196.00201.00196.00201.002000397000
2016-08-16201.00201.00196.00196.0090001792000
2016-08-15200.00201.00200.00201.0050001002000
2016-08-12196.00196.00196.00196.001000196000
2016-08-10199.00200.00199.00200.002000399000
2016-08-09195.00195.00195.00195.001000195000
2016-08-0800
2016-08-05198.00198.00198.00198.001000198000
2016-08-04198.00198.00198.00198.001000198000
2016-08-03197.00197.00196.00196.003000589000
2016-08-02198.00198.00198.00198.001000198000
2016-08-01198.00198.00198.00198.001000198000
2016-07-29199.00199.00199.00199.001000199000
2016-07-28198.00198.00198.00198.002000396000
2016-07-27201.00201.00199.00199.004000802000
2016-07-26200.00201.00200.00201.0060001203000
2016-07-25200.00201.00200.00200.004000801000
2016-07-22200.00201.00200.00201.0060001202000
2016-07-21198.00199.00198.00199.003000595000
2016-07-20200.00200.00200.00200.001000200000
2016-07-19201.00201.00198.00198.005000999000
2016-07-15198.00198.00198.00198.001000198000
2016-07-14197.00201.00197.00200.0070001388000
2016-07-1300
2016-07-12197.00200.00196.00200.0080001585000
2016-07-11195.00195.00195.00195.002000390000
2016-07-08194.00197.00194.00195.004000783000
2016-07-07194.00197.00194.00197.002000391000
2016-07-0600
2016-07-05194.00198.00194.00198.003000589000
2016-07-04195.00198.00195.00198.003000588000
2016-07-01193.00193.00193.00193.001000193000
2016-06-30197.00197.00194.00194.002000391000
2016-06-29194.00194.00194.00194.001000194000
2016-06-28194.00195.00192.00194.004000775000
2016-06-27194.00194.00194.00194.001000194000
2016-06-24194.00195.00192.00192.00100001938000
2016-06-23195.00195.00194.00194.002000389000
2016-06-22196.00196.00195.00195.003000586000
2016-06-21195.00198.00195.00198.003000588000
2016-06-20195.00195.00195.00195.001000195000
2016-06-17197.00197.00197.00197.001000197000
2016-06-16198.00198.00198.00198.001000198000
2016-06-15196.00198.00196.00198.003000592000
2016-06-14195.00196.00195.00195.005000977000
2016-06-13199.00199.00195.00195.003000592000
2016-06-10199.00199.00199.00199.001000199000
2016-06-09196.00198.00196.00198.0060001181000
2016-06-08195.00195.00195.00195.002000390000
2016-06-07197.00197.00196.00196.003000590000
2016-06-06199.00200.00199.00200.0060001195000
2016-06-03199.00199.00199.00199.001000199000
2016-06-02200.00200.00200.00200.001000200000
2016-06-01197.00199.00197.00199.0070001386000
2016-05-31195.00195.00195.00195.001000195000
2016-05-30195.00197.00194.00195.00100001950000
2016-05-27195.00197.00194.00197.0070001369000
2016-05-26195.00195.00195.00195.002000390000
2016-05-25196.00198.00195.00195.0060001175000
2016-05-24195.00195.00194.00194.004000779000
2016-05-23195.00195.00195.00195.002000390000
2016-05-20196.00196.00195.00195.004000782000
2016-05-19196.00196.00196.00196.001000196000
2016-05-1800
2016-05-17196.00196.00196.00196.001000196000
2016-05-16200.00200.00196.00196.0060001189000
2016-05-13195.00201.00195.00196.00190003734000
2016-05-12196.00196.00196.00196.001000196000
2016-05-11195.00195.00195.00195.001000195000
2016-05-10196.00196.00196.00196.002000392000
2016-05-09196.00196.00196.00196.001000196000
2016-05-06195.00195.00195.00195.001000195000
2016-05-02198.00198.00195.00198.005000987000
2016-04-28195.00195.00195.00195.003000585000
2016-04-27195.00196.00195.00196.003000586000
2016-04-26196.00196.00196.00196.002000392000
2016-04-25196.00196.00195.00195.004000783000
2016-04-22196.00196.00196.00196.002000392000
2016-04-21196.00199.00196.00198.005000986000
2016-04-20200.00200.00199.00200.003000599000
2016-04-19200.00200.00200.00200.002000400000
2016-04-18199.00199.00199.00199.004000796000
2016-04-15195.00195.00195.00195.0060001170000
2016-04-14194.00196.00194.00196.002000390000
2016-04-13194.00197.00194.00195.005000977000
2016-04-12198.00198.00194.00194.005000982000
2016-04-11193.00197.00193.00197.002000390000
2016-04-0800
2016-04-07198.00198.00192.00193.0060001169000
2016-04-06192.00192.00192.00192.003000576000
2016-04-05195.00195.00193.00193.0080001551000
2016-04-04193.00197.00193.00197.004000776000
2016-04-01196.00196.00193.00193.0080001548000
2016-03-31194.00200.00192.00200.0080001569000
2016-03-30198.00199.00192.00192.005700011176000
2016-03-29198.00200.00196.00198.00300005933000
2016-03-28207.00210.00207.00208.00260005409000
2016-03-25207.00208.00206.00208.00160003315000
2016-03-24208.00208.00207.00207.003000622000
2016-03-23206.00208.00206.00208.00130002687000
2016-03-22207.00207.00206.00207.0060001241000

   ※ 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