[2898 東証2部] ソントン食 日足 時系列データ

[2898 東証2部] ソントン食 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-07996.00996.00996.00996.001000996000
2012-12-06996.00996.00996.00996.001000996000
2012-12-05996.00996.00996.00996.0030002988000
2012-12-0400
2012-12-03998.00998.00998.00998.0060005988000
2012-11-30998.00998.00998.00998.001000998000
2012-11-2900
2012-11-28997.00997.00997.00997.0060005982000
2012-11-2700
2012-11-26997.00997.00997.00997.0050004985000
2012-11-22997.00997.00997.00997.001000997000
2012-11-21996.00996.00996.00996.0030002988000
2012-11-20996.00996.00996.00996.0050004980000
2012-11-19995.00995.00995.00995.0030002985000
2012-11-16995.00995.00995.00995.001300012935000
2012-11-15995.00995.00995.00995.0020001990000
2012-11-14995.00995.00995.00995.0090008955000
2012-11-13995.00995.00994.00994.0090008954000
2012-11-1200
2012-11-09995.00995.00995.00995.0040003980000
2012-11-08995.00995.00995.00995.001000995000
2012-11-0700
2012-11-06994.00994.00994.00994.001000994000
2012-11-05994.00994.00994.00994.001000994000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30994.00994.00994.00994.0020001988000
2012-10-29995.00995.00994.00994.001200011939000
2012-10-26993.00993.00993.00993.0020001986000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22994.00994.00994.00994.001000994000
2012-10-19995.00995.00995.00995.001000995000
2012-10-18993.00993.00993.00993.0020001986000
2012-10-1700
2012-10-16993.00993.00993.00993.001000993000
2012-10-15993.00993.00993.00993.001000993000
2012-10-1200
2012-10-11993.00993.00993.00993.001000993000
2012-10-1000
2012-10-09992.00995.00992.00995.0030002979000
2012-10-05993.00993.00993.00993.001000993000
2012-10-04993.00993.00993.00993.001000993000
2012-10-0300
2012-10-02993.00993.00993.00993.0020001986000
2012-10-01992.00992.00992.00992.0040003968000
2012-09-28992.00993.00992.00993.0060005953000
2012-09-27992.00992.00992.00992.001000992000
2012-09-26992.00992.00992.00992.0030002976000
2012-09-25991.00991.00991.00991.001000991000
2012-09-24991.00991.00991.00991.001000991000
2012-09-21990.00991.00990.00991.0030002972000
2012-09-20990.00990.00990.00990.001000990000
2012-09-19990.00990.00990.00990.0020001980000
2012-09-18990.00990.00990.00990.0050004950000
2012-09-14990.00990.00989.00989.0040003959000
2012-09-13990.00990.00990.00990.0040003960000
2012-09-12998.00999.00998.00999.0080007989000
2012-09-11998.00998.00998.00998.0050004990000
2012-09-10998.00998.00998.00998.001300012974000
2012-09-07998.00998.00998.00998.005800057884000
2012-09-06998.00998.00998.00998.002000019960000
2012-09-05998.00998.00998.00998.0020001996000
2012-09-04998.00998.00998.00998.002800027944000
2012-09-03998.00998.00998.00998.00100009980000
2012-08-31998.00998.00998.00998.0040003992000
2012-08-30998.00998.00998.00998.001200011976000
2012-08-29998.00998.00998.00998.004100040918000
2012-08-28997.00997.00997.00997.003400033898000
2012-08-27997.00997.00997.00997.002800027916000
2012-08-24997.00997.00997.00997.001600015952000
2012-08-23997.00997.00997.00997.002600025922000
2012-08-22997.00997.00997.00997.00243000242271000
2012-08-21998.00998.00997.00997.002300022942000
2012-08-20997.00997.00997.00997.004800047856000
2012-08-17997.00997.00997.00997.004300042871000
2012-08-16997.00997.00997.00997.006500064805000
2012-08-15997.00998.00997.00997.00204000203390000
2012-08-14998.00998.00997.00998.007000069831000
2012-08-13997.00997.00997.00997.00193000192421000
2012-08-10997.00997.00997.00997.00216000215352000
2012-08-09997.00997.00997.00997.00256000255232000
2012-08-08997.00998.00997.00997.00431000429744000
2012-08-07940.00940.00940.00940.0060005640000
2012-08-06790.00790.00790.00790.0040003160000
2012-08-03690.00690.00690.00690.001000690000
2012-08-02703.00703.00700.00700.0040002809000
2012-08-01690.00690.00690.00690.0030002070000
2012-07-31690.00690.00690.00690.001000690000
2012-07-30690.00690.00690.00690.001000690000
2012-07-27690.00690.00690.00690.001000690000
2012-07-26688.00690.00685.00685.0050003441000
2012-07-25683.00683.00683.00683.001000683000
2012-07-24680.00680.00680.00680.0030002040000
2012-07-23687.00687.00687.00687.00130008931000
2012-07-20683.00687.00683.00687.0030002053000
2012-07-19678.00680.00678.00680.0040002718000
2012-07-1800
2012-07-1700
2012-07-13676.00676.00671.00671.0030002023000
2012-07-1200
2012-07-11675.00675.00675.00675.001000675000
2012-07-10671.00678.00671.00678.0020001349000
2012-07-09681.00681.00670.00670.0080005431000
2012-07-06685.00685.00680.00680.0020001365000
2012-07-0500
2012-07-04685.00690.00685.00690.0020001375000
2012-07-0300
2012-07-02680.00680.00680.00680.001000680000
2012-06-29680.00680.00680.00680.001000680000
2012-06-28680.00680.00680.00680.0020001360000
2012-06-27680.00680.00680.00680.001000680000
2012-06-26677.00677.00677.00677.001000677000
2012-06-25677.00677.00677.00677.001000677000
2012-06-22677.00677.00677.00677.0040002708000
2012-06-21680.00681.00680.00681.0030002041000
2012-06-20679.00679.00679.00679.001000679000
2012-06-19676.00676.00672.00676.0030002024000
2012-06-18676.00676.00676.00676.0020001352000
2012-06-1500
2012-06-1400
2012-06-13671.00671.00671.00671.0020001342000
2012-06-1200
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-0600
2012-06-05670.00670.00665.00665.0020001335000
2012-06-04671.00671.00671.00671.001000671000
2012-06-01695.00695.00685.00685.0020001380000
2012-05-31690.00690.00685.00685.0040002745000
2012-05-3000
2012-05-29685.00685.00685.00685.0020001370000
2012-05-28680.00685.00680.00685.0030002045000
2012-05-25680.00680.00680.00680.001000680000
2012-05-2400
2012-05-2300
2012-05-22690.00690.00682.00682.0050003442000
2012-05-21678.00685.00678.00685.0030002041000
2012-05-1800
2012-05-1700
2012-05-16678.00678.00678.00678.0030002034000
2012-05-15678.00678.00678.00678.0030002034000
2012-05-14700.00700.00678.00678.0030002063000
2012-05-1100
2012-05-10695.00695.00695.00695.0030002085000
2012-05-0900
2012-05-0800
2012-05-07688.00694.00686.00694.0080005512000
2012-05-0200
2012-05-0100
2012-04-27688.00688.00688.00688.001000688000
2012-04-26688.00688.00688.00688.0020001376000
2012-04-25685.00685.00680.00680.0030002045000
2012-04-2400
2012-04-23680.00680.00680.00680.0050003400000
2012-04-20692.00692.00680.00682.001500010214000
2012-04-19698.00698.00698.00698.001000698000
2012-04-18692.00700.00690.00690.0030002082000
2012-04-17696.00696.00696.00696.001000696000
2012-04-16696.00696.00696.00696.001000696000
2012-04-13700.00700.00696.00696.0020001396000
2012-04-1200
2012-04-11700.00700.00700.00700.0020001400000
2012-04-1000
2012-04-09686.00695.00686.00695.0020001381000
2012-04-0600
2012-04-0500
2012-04-0400
2012-04-0300
2012-04-0200
2012-03-3000
2012-03-2900
2012-03-28711.00715.00711.00715.0020001426000
2012-03-27727.00727.00725.00726.0030002178000
2012-03-26720.00725.00720.00725.0060004326000
2012-03-23720.00720.00720.00720.0030002160000
2012-03-22715.00724.00713.00724.0080005738000
2012-03-21714.00715.00713.00713.0060004287000
2012-03-19715.00715.00715.00715.0020001430000
2012-03-16714.00715.00714.00715.0020001429000
2012-03-15714.00715.00714.00715.0020001429000
2012-03-14710.00710.00710.00710.001000710000
2012-03-13705.00705.00705.00705.001000705000
2012-03-1200
2012-03-09700.00710.00700.00710.0060004250000
2012-03-08700.00700.00700.00700.001000700000
2012-03-07696.00697.00690.00690.0070004865000
2012-03-06699.00699.00699.00699.001000699000
2012-03-05703.00703.00695.00695.0020001398000
2012-03-0200
2012-03-01700.00700.00693.00693.0030002093000
2012-02-29700.00700.00686.00690.00100006934000
2012-02-28706.00706.00688.00700.0050003474000
2012-02-27708.00712.00708.00708.0080005668000
2012-02-24712.00712.00708.00708.0030002132000
2012-02-2300
2012-02-22712.00716.00712.00716.0050003567000
2012-02-21699.00702.00699.00702.0020001401000
2012-02-20699.00699.00699.00699.001000699000
2012-02-17698.00698.00698.00698.001000698000
2012-02-16688.00698.00688.00698.0030002074000
2012-02-15685.00693.00683.00688.0070004804000
2012-02-14686.00686.00686.00686.001000686000
2012-02-13690.00690.00690.00690.001000690000
2012-02-10690.00690.00690.00690.0020001380000
2012-02-09686.00687.00686.00687.0030002060000
2012-02-08704.00704.00681.00682.00100006900000
2012-02-07704.00704.00704.00704.001000704000
2012-02-06704.00704.00704.00704.001000704000
2012-02-0300
2012-02-0200
2012-02-0100
2012-01-31700.00700.00700.00700.001000700000
2012-01-30704.00704.00704.00704.0030002112000
2012-01-2700
2012-01-26719.00719.00704.00704.0030002142000
2012-01-25694.00704.00694.00704.0030002092000
2012-01-24694.00694.00694.00694.001000694000
2012-01-23700.00700.00694.00694.0060004188000
2012-01-20698.00700.00693.00700.0040002791000
2012-01-1900
2012-01-1800
2012-01-1700
2012-01-16700.00700.00700.00700.001000700000
2012-01-13700.00700.00700.00700.0050003500000
2012-01-12700.00700.00700.00700.0020001400000
2012-01-11700.00700.00700.00700.0020001400000
2012-01-10708.00708.00708.00708.001000708000
2012-01-0600
2012-01-05723.00723.00723.00723.001000723000
2012-01-04725.00725.00725.00725.0020001450000
2011-12-3000
2011-12-29702.00702.00702.00702.0060004212000
2011-12-28700.00702.00700.00702.0020001402000
2011-12-27695.00695.00695.00695.0020001390000
2011-12-26695.00695.00695.00695.001000695000
2011-12-22705.00705.00695.00695.00100007040000
2011-12-21690.00691.00687.00691.0040002758000
2011-12-20685.00685.00685.00685.0020001370000
2011-12-19683.00683.00682.00682.0040002731000
2011-12-16700.00700.00678.00678.0090006256000
2011-12-1500
2011-12-1400
2011-12-13675.00675.00675.00675.001000675000
2011-12-1200
2011-12-0900
2011-12-0800

   ※ 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