[2903 大証2部] シノブフース 日足 時系列データ

[2903 大証2部] シノブフース (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12407.00408.00407.00408.0040001630000
2013-07-11405.00406.00403.00403.0080003239000
2013-07-10406.00406.00405.00405.0070002840000
2013-07-09405.00406.00405.00405.0060002431000
2013-07-08403.00405.00403.00405.0060002424000
2013-07-05403.00404.00403.00403.0080003226000
2013-07-04401.00403.00401.00403.002000804000
2013-07-03401.00401.00401.00401.0060002406000
2013-07-02406.00406.00401.00401.0040001614000
2013-07-01401.00402.00401.00401.0050002006000
2013-06-2800
2013-06-27403.00403.00403.00403.0050002015000
2013-06-26402.00403.00402.00403.0040001609000
2013-06-25402.00402.00402.00402.001000402000
2013-06-2400
2013-06-21412.00412.00412.00412.00120004944000
2013-06-20412.00413.00412.00412.00190007832000
2013-06-19403.00412.00403.00412.003800015477000
2013-06-18403.00403.00403.00403.00100004030000
2013-06-17400.00402.00400.00402.00110004414000
2013-06-14399.00400.00398.00400.00180007181000
2013-06-13398.00398.00398.00398.00150005970000
2013-06-12398.00398.00395.00398.002900011510000
2013-06-11397.00399.00397.00399.00160006355000
2013-06-10391.00398.00390.00397.00130005124000
2013-06-07390.00390.00385.00385.003100011979000
2013-06-06395.00395.00395.00395.00120004740000
2013-06-05400.00400.00395.00395.003200012729000
2013-06-04400.00400.00397.00400.003000011962000
2013-06-03400.00400.00395.00400.002800011173000
2013-05-31400.00400.00399.00400.002900011598000
2013-05-30398.00399.00395.00399.00240009557000
2013-05-29398.00398.00398.00398.0080003184000
2013-05-28397.00398.00392.00398.00210008333000
2013-05-27390.00397.00390.00397.00240009448000
2013-05-24398.00398.00395.00395.00160006359000
2013-05-23400.00400.00397.00398.003000011954000
2013-05-22401.00402.00399.00401.002900011616000
2013-05-21402.00402.00398.00402.00200008027000
2013-05-20402.00402.00400.00402.00190007624000
2013-05-17399.00400.00398.00400.00200007992000
2013-05-16397.00398.00395.00397.00220008727000
2013-05-15399.00400.00394.00395.00250009957000
2013-05-14401.00401.00399.00399.00230009200000
2013-05-13403.00403.00400.00403.003800015283000
2013-05-10400.00402.00400.00402.002600010422000
2013-05-09400.00404.00398.00400.006500026033000
2013-05-08379.00402.00377.00399.007900030939000
2013-05-07376.00380.00375.00375.0090003399000
2013-05-02375.00378.00374.00374.00120004517000
2013-05-01376.00376.00374.00374.0040001501000
2013-04-30374.00376.00373.00374.0090003364000
2013-04-26378.00378.00373.00373.0070002631000
2013-04-25371.00375.00371.00373.0040001491000
2013-04-24370.00375.00370.00375.00100003727000
2013-04-23365.00370.00365.00370.0060002206000
2013-04-22364.00372.00364.00366.00110004033000
2013-04-19363.00365.00363.00365.00120004368000
2013-04-18364.00364.00363.00363.002000727000
2013-04-17362.00365.00362.00363.0060002179000
2013-04-16370.00370.00361.00361.0040001466000
2013-04-15373.00373.00370.00370.0040001489000
2013-04-12369.00373.00367.00373.0050001844000
2013-04-11367.00367.00363.00367.0070002555000
2013-04-10363.00367.00363.00363.0080002923000
2013-04-09363.00363.00356.00360.0090003236000
2013-04-08361.00362.00360.00362.0090003254000
2013-04-05362.00362.00347.00360.0080002856000
2013-04-04352.00353.00350.00353.0080002817000
2013-04-03350.00352.00343.00352.00100003453000
2013-04-02332.00350.00331.00350.00120004012000
2013-04-01369.00369.00342.00342.003200011400000
2013-03-29381.00381.00367.00370.003000011324000
2013-03-28382.00387.00381.00382.0080003062000
2013-03-27382.00385.00381.00382.003200012238000
2013-03-26406.00406.00397.00399.003000012041000
2013-03-25408.00410.00405.00406.003700015123000
2013-03-22401.00409.00401.00409.002600010515000
2013-03-21399.00402.00399.00401.00250009994000
2013-03-19400.00403.00398.00399.003200012811000
2013-03-18397.00399.00397.00399.00200007961000
2013-03-15397.00397.00396.00397.0090003571000
2013-03-14397.00397.00396.00396.0070002776000
2013-03-13395.00396.00394.00396.00160006324000
2013-03-12397.00398.00395.00396.00230009111000
2013-03-11396.00398.00396.00397.00120004770000
2013-03-08398.00399.00396.00397.00200007944000
2013-03-07399.00399.00398.00398.0090003583000
2013-03-06398.00398.00394.00394.00100003954000
2013-03-05398.00398.00393.00395.00120004746000
2013-03-04399.00400.00396.00400.0090003586000
2013-03-01392.00399.00391.00399.00140005523000
2013-02-28394.00396.00394.00395.00180007104000
2013-02-27395.00395.00393.00395.00110004340000
2013-02-26393.00394.00393.00393.00170006686000
2013-02-25393.00393.00389.00389.002700010593000
2013-02-22390.00393.00389.00393.0070002733000
2013-02-21390.00398.00390.00398.0030001179000
2013-02-20391.00393.00390.00390.00210008216000
2013-02-19393.00394.00390.00391.0070002742000
2013-02-18396.00396.00391.00393.00150005916000
2013-02-15396.00396.00389.00396.004000015679000
2013-02-14399.00400.00395.00400.00110004359000
2013-02-13408.00408.00397.00402.004300017262000
2013-02-12406.00410.00403.00409.003800015428000
2013-02-08398.00402.00392.00402.004700018715000
2013-02-07394.00398.00389.00398.004000015739000
2013-02-06390.00392.00390.00392.00100003911000
2013-02-05388.00392.00388.00388.0080003113000
2013-02-04391.00391.00387.00390.00130005074000
2013-02-01389.00390.00389.00390.0030001168000
2013-01-31387.00392.00387.00392.0070002732000
2013-01-30391.00392.00387.00387.0090003509000
2013-01-29389.00392.00387.00392.0070002720000
2013-01-28391.00391.00390.00391.0080003124000
2013-01-25395.00395.00385.00389.0090003514000
2013-01-24390.00397.00388.00397.00190007456000
2013-01-23404.00406.00397.00397.00150006005000
2013-01-22417.00417.00409.00412.002800011534000
2013-01-21408.00418.00408.00417.005500022618000
2013-01-18402.00406.00401.00404.007000028176000
2013-01-17389.00399.00389.00399.005300020923000
2013-01-16382.00388.00382.00388.003800014599000
2013-01-15378.00382.00378.00382.002700010253000
2013-01-11379.00380.00375.00377.00180006787000
2013-01-10374.00378.00374.00378.00260009764000
2013-01-09374.00374.00371.00371.00180006725000
2013-01-08378.00378.00372.00373.003400012720000
2013-01-07373.00377.00373.00376.003300012396000
2013-01-04378.00378.00372.00373.00230008594000
2012-12-28372.00373.00370.00373.00100003715000
2012-12-27370.00372.00366.00372.00140005162000
2012-12-26377.00379.00368.00370.00170006372000
2012-12-25356.00378.00355.00378.006200022606000
2012-12-21365.00366.00356.00356.003700013390000
2012-12-20371.00375.00370.00375.005800021643000
2012-12-19363.00369.00362.00369.006800024968000
2012-12-18356.00362.00356.00361.007000025143000
2012-12-17356.00357.00355.00356.003600012806000
2012-12-14351.00355.00351.00355.003700013049000
2012-12-13350.00351.00350.00350.003900013661000
2012-12-12348.00350.00348.00350.00220007673000
2012-12-11345.00348.00345.00348.003000010390000
2012-12-10343.00345.00342.00345.003000010301000
2012-12-07342.00342.00341.00342.003100010599000
2012-12-06340.00342.00340.00342.00200006811000
2012-12-05340.00340.00336.00340.00260008830000
2012-12-04338.00341.00338.00340.00160005423000
2012-12-03338.00340.00337.00337.003600012164000
2012-11-30336.00338.00335.00337.00220007400000
2012-11-29330.00333.00329.00333.003900012949000
2012-11-28330.00330.00328.00329.004300014184000
2012-11-27327.00330.00327.00329.004600015110000
2012-11-26330.00330.00327.00327.003400011205000
2012-11-22325.00330.00325.00330.003600011843000
2012-11-21328.00329.00324.00324.003900012803000
2012-11-20327.00328.00326.00328.003700012101000
2012-11-19320.00325.00320.00324.005100016484000
2012-11-16319.00319.00315.00319.00270008598000
2012-11-15318.00319.00315.00319.00260008259000
2012-11-14314.00318.00312.00318.004300013515000
2012-11-13306.00314.00306.00314.005100015792000
2012-11-12308.00308.00305.00305.00250007659000
2012-11-09303.00304.00301.00304.00100003030000
2012-11-08305.00307.00302.00306.00250007598000
2012-11-07288.00315.00286.00311.009300028129000
2012-11-06283.00284.00283.00283.0050001417000
2012-11-05283.00284.00281.00284.00100002818000
2012-11-02284.00284.00283.00283.0080002266000
2012-11-01283.00283.00283.00283.002000566000
2012-10-31284.00284.00283.00283.0060001701000
2012-10-30284.00284.00281.00282.00100002827000
2012-10-29284.00285.00284.00285.003000853000
2012-10-26284.00286.00284.00286.0050001422000
2012-10-25284.00284.00283.00283.003000851000
2012-10-24286.00286.00282.00283.0060001702000
2012-10-2300
2012-10-22282.00287.00282.00287.00110003124000
2012-10-19300.00300.00285.00285.003700010907000
2012-10-18278.00278.00278.00278.001000278000
2012-10-17274.00274.00272.00272.002000546000
2012-10-16273.00273.00273.00273.001000273000
2012-10-15273.00278.00273.00273.0060001643000
2012-10-1200
2012-10-1100
2012-10-10274.00278.00272.00278.0040001099000
2012-10-09273.00273.00273.00273.002000546000
2012-10-05273.00273.00270.00273.00100002716000
2012-10-04274.00274.00274.00274.001000274000
2012-10-03275.00275.00275.00275.002000550000
2012-10-0200
2012-10-01277.00277.00275.00275.0050001382000
2012-09-28278.00278.00276.00277.0050001384000
2012-09-27278.00278.00277.00277.002000555000
2012-09-26276.00277.00276.00277.003000830000
2012-09-25281.00281.00280.00280.003000842000
2012-09-24281.00282.00280.00281.00100002808000
2012-09-21283.00283.00281.00281.0070001973000
2012-09-20288.00288.00288.00288.0040001152000
2012-09-19288.00288.00288.00288.0050001440000
2012-09-18285.00288.00285.00288.0040001149000
2012-09-1400
2012-09-13281.00282.00281.00282.0070001972000
2012-09-12280.00280.00280.00280.002000560000
2012-09-11279.00279.00279.00279.001000279000
2012-09-10280.00280.00279.00279.003000839000
2012-09-07277.00277.00277.00277.003000831000
2012-09-06280.00280.00280.00280.002000560000
2012-09-05280.00280.00280.00280.001000280000
2012-09-04283.00283.00283.00283.001000283000
2012-09-0300
2012-08-31280.00280.00280.00280.001000280000
2012-08-30281.00281.00280.00280.0050001404000
2012-08-29284.00284.00284.00284.001000284000
2012-08-28282.00284.00281.00281.0040001130000
2012-08-27284.00284.00282.00283.003000849000
2012-08-2400
2012-08-23285.00286.00284.00284.003000855000
2012-08-22286.00286.00285.00285.002000571000
2012-08-2100
2012-08-20286.00287.00286.00287.0070002003000
2012-08-17286.00286.00285.00286.0040001143000
2012-08-16285.00285.00285.00285.002000570000
2012-08-15284.00284.00284.00284.001000284000
2012-08-14286.00287.00280.00280.00100002829000
2012-08-13286.00286.00286.00286.0040001144000
2012-08-10286.00286.00286.00286.001000286000
2012-08-09284.00286.00284.00286.0040001139000
2012-08-08283.00284.00283.00284.003000850000
2012-08-07283.00283.00282.00282.003000848000
2012-08-06283.00283.00283.00283.002000566000
2012-08-03283.00283.00282.00282.002000565000
2012-08-02282.00282.00282.00282.001000282000
2012-08-01285.00285.00285.00285.001000285000
2012-07-31285.00285.00285.00285.001000285000
2012-07-3000
2012-07-27284.00284.00284.00284.001000284000
2012-07-26284.00284.00281.00281.003000847000
2012-07-25287.00287.00287.00287.002000574000
2012-07-24289.00289.00287.00287.002000576000
2012-07-23290.00290.00290.00290.001000290000
2012-07-20296.00296.00291.00292.0080002359000
2012-07-19289.00289.00289.00289.001000289000
2012-07-1800
2012-07-17291.00291.00291.00291.003000873000
2012-07-13291.00297.00290.00290.00150004430000
2012-07-12290.00290.00290.00290.002000580000
2012-07-11287.00287.00287.00287.003000861000
2012-07-10290.00294.00290.00294.0060001759000
2012-07-09288.00288.00287.00287.002000575000

   ※ 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