[2903 東証2部] シノブフーズ 日足 時系列データ

[2903 東証2部] シノブフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11803.00810.00802.00804.0056004510200
2017-12-08801.00810.00799.00802.0092007391900
2017-12-07810.00812.00799.00799.00107008609300
2017-12-06810.00834.00787.00798.004570036876700
2017-12-05791.00799.00789.00799.0093007369300
2017-12-04785.00788.00784.00788.0085006675700
2017-12-01782.00785.00780.00780.0058004541900
2017-11-30780.00780.00777.00780.0021001635500
2017-11-29773.00780.00773.00778.0086006693000
2017-11-28771.00776.00771.00776.0061004719400
2017-11-27772.00777.00769.00776.0041003170600
2017-11-24770.00774.00768.00768.0045003465700
2017-11-22769.00771.00766.00771.0041003149900
2017-11-21770.00770.00764.00769.0022001684900
2017-11-20768.00770.00765.00766.0052003993300
2017-11-17779.00779.00767.00773.0043003325500
2017-11-16771.00775.00767.00775.0085006581200
2017-11-15770.00775.00761.00775.00111008541800
2017-11-14772.00775.00770.00775.0031002395000
2017-11-13773.00773.00769.00772.0056004315600
2017-11-10771.00775.00768.00773.00120009251800
2017-11-09774.00775.00769.00773.00115008888900
2017-11-08775.00775.00769.00774.0092007113000
2017-11-07771.00777.00770.00777.001510011667200
2017-11-06771.00777.00768.00771.001340010358900
2017-11-02770.00771.00767.00770.0053004073400
2017-11-01770.00774.00764.00770.0070005383600
2017-10-31767.00769.00765.00769.0030002300900
2017-10-30774.00774.00763.00767.0060004618300
2017-10-27759.00760.00759.00759.0023001747300
2017-10-26759.00760.00751.00754.0061004605100
2017-10-25755.00759.00755.00759.0040003026300
2017-10-24751.00760.00751.00760.0038002870800
2017-10-23755.00759.00750.00759.0052003919300
2017-10-20755.00760.00755.00759.0051003854900
2017-10-19766.00766.00760.00763.0046003507000
2017-10-18769.00769.00760.00765.0034002596400
2017-10-17766.00769.00763.00767.0038002908900
2017-10-16771.00771.00767.00770.0039003003900
2017-10-13770.00771.00769.00771.0038002925000
2017-10-12765.00772.00761.00772.0080006129700
2017-10-11770.00772.00765.00770.00114008772900
2017-10-10764.00765.00757.00765.0077005860000
2017-10-06760.00760.00757.00757.0026001972500
2017-10-05760.00760.00751.00753.0031002342300
2017-10-04760.00760.00753.00758.0043003258700
2017-10-03755.00764.00754.00764.001710012947600
2017-10-02745.00750.00740.00750.0087006475900
2017-09-29738.00748.00738.00747.0020001483900
2017-09-28745.00745.00736.00745.0053003927300
2017-09-27744.00744.00736.00740.0022001626900
2017-09-26747.00749.00741.00743.0059004399300
2017-09-25747.00748.00743.00748.0045003358200
2017-09-22746.00746.00738.00745.0060004443300
2017-09-21742.00748.00742.00747.0052003876500
2017-09-20740.00750.00736.00742.001830013573100
2017-09-19733.00733.00727.00732.0063004607300
2017-09-15718.00726.00715.00725.0046003311300
2017-09-14715.00715.00714.00715.0038002716900
2017-09-13719.00722.00717.00717.0017001222500
2017-09-12715.00721.00715.00718.0025001790600
2017-09-11717.00719.00713.00715.0039002790500
2017-09-08721.00731.00719.00719.0046003335600
2017-09-07715.00720.00712.00719.0021001502700
2017-09-06719.00719.00712.00715.0017001215000
2017-09-05720.00720.00713.00719.0030002151500
2017-09-04721.00725.00720.00720.0022001586300
2017-09-01713.00725.00713.00725.0059004234900
2017-08-31712.00714.00708.00713.0026001847900
2017-08-30710.00714.00710.00714.001200853900
2017-08-29712.00712.00710.00710.0030002134100
2017-08-28710.00710.00707.00710.0029002056100
2017-08-25701.00710.00701.00710.0057004027500
2017-08-24708.00714.00708.00714.0029002057100
2017-08-23710.00711.00710.00710.0043003053100
2017-08-22713.00717.00710.00710.0022001568000
2017-08-21715.00716.00712.00713.0028001999100
2017-08-18717.00725.00715.00715.0064004594400
2017-08-17723.00723.00719.00722.00800577100
2017-08-16715.00722.00715.00722.0024001727100
2017-08-15718.00728.00712.00712.0054003883000
2017-08-14716.00721.00716.00716.0055003940800
2017-08-10727.00728.00722.00722.0024001743000
2017-08-09730.00731.00725.00726.0024001746400
2017-08-08730.00733.00730.00730.0021001535100
2017-08-07730.00733.00728.00732.0039002845000
2017-08-04733.00733.00720.00733.0033002395900
2017-08-03731.00733.00731.00733.00600439600
2017-08-02733.00733.00726.00726.001300947600
2017-08-01730.00730.00722.00730.0032002325300
2017-07-31730.00733.00725.00733.001200876400
2017-07-28724.00732.00724.00731.0021001526100
2017-07-27726.00732.00722.00728.0035002545000
2017-07-26727.00732.00727.00732.001000728200
2017-07-25721.00728.00720.00728.0015001081900
2017-07-24724.00729.00721.00721.0023001663500
2017-07-21729.00730.00724.00724.0034002469500
2017-07-20739.00739.00729.00729.0050003676600
2017-07-19725.00735.00725.00735.0026001895300
2017-07-18732.00734.00723.00725.0046003354500
2017-07-14741.00741.00733.00737.0035002577500
2017-07-13730.00748.00730.00739.00118008758600
2017-07-12730.00731.00726.00726.0021001531500
2017-07-11728.00730.00726.00726.0027001968500
2017-07-10728.00730.00725.00725.0055003999700
2017-07-07725.00726.00723.00726.0017001233200
2017-07-06725.00726.00723.00726.00900653000
2017-07-05723.00725.00721.00723.0036002599300
2017-07-04722.00731.00721.00723.0043003111300
2017-07-03723.00725.00722.00724.0034002459800
2017-06-30721.00734.00721.00724.00106007714700
2017-06-29748.00770.00718.00721.002200016147300
2017-06-28703.00708.00703.00703.0026001831300
2017-06-27708.00710.00706.00708.0021001486300
2017-06-26715.00719.00706.00710.0018001277400
2017-06-23720.00720.00706.00712.0066004688700
2017-06-22716.00720.00715.00715.0015001074300
2017-06-21718.00719.00717.00718.001300933400
2017-06-20720.00720.00713.00718.0050003590600
2017-06-19718.00720.00717.00720.0032002297600
2017-06-16722.00722.00717.00718.0017001223700
2017-06-15713.00732.00713.00724.00127009208200
2017-06-14703.00710.00703.00710.0098006915600
2017-06-13701.00704.00699.00699.0055003851600
2017-06-12700.00705.00700.00700.0017001190600
2017-06-09704.00704.00700.00700.0038002669700
2017-06-08704.00704.00701.00701.001100773300
2017-06-07698.00704.00698.00703.0024001682000
2017-06-06704.00705.00699.00704.0043003022900
2017-06-05700.00705.00700.00704.0062004353900
2017-06-02696.00700.00695.00699.0029002021300
2017-06-01693.00697.00691.00696.0053003676200
2017-05-31699.00699.00694.00698.0018001252400
2017-05-30703.00703.00694.00700.0062004328500
2017-05-29700.00703.00697.00698.0019001327800
2017-05-26701.00702.00698.00698.0019001330200
2017-05-25697.00701.00697.00701.0018001259600
2017-05-24699.00704.00694.00696.0051003557900
2017-05-23694.00700.00694.00695.0037002580300
2017-05-22694.00696.00694.00694.0035002431100
2017-05-19695.00695.00690.00695.0037002568300
2017-05-18694.00695.00691.00691.0017001176900
2017-05-17692.00695.00690.00695.0019001314100
2017-05-16689.00695.00689.00692.0037002557600
2017-05-15685.00687.00683.00686.0057003904400
2017-05-12676.00688.00675.00687.0044002986100
2017-05-11655.00676.00655.00676.006340041792600
2017-05-10674.00694.00674.00685.002180014813300
2017-05-09702.00703.00689.00699.0098006830000
2017-05-08704.00708.00702.00702.0036002535200
2017-05-02703.00705.00700.00701.001100772000
2017-05-01711.00711.00698.00703.0032002244600
2017-04-28697.00704.00696.00699.001200840700
2017-04-27699.00701.00695.00697.001400975700
2017-04-26698.00700.00695.00699.0031002159800
2017-04-25694.00700.00694.00699.0019001324100
2017-04-24693.00704.00693.00698.0035002441500
2017-04-21706.00709.00692.00695.0061004276500
2017-04-20708.00711.00700.00705.0058004100800
2017-04-19677.00705.00674.00688.00122008326100
2017-04-18677.00682.00677.00682.0018001220400
2017-04-17677.00677.00670.00677.00108007275000
2017-04-14670.00677.00670.00677.00500336400
2017-04-13679.00679.00669.00674.0042002826600
2017-04-12670.00680.00670.00678.0055003691700
2017-04-11680.00682.00677.00677.0029001972200
2017-04-10682.00682.00678.00681.0036002453500
2017-04-07675.00682.00675.00682.0038002577900
2017-04-06681.00682.00675.00679.0057003872900
2017-04-05697.00697.00682.00682.0060004132600
2017-04-04710.00710.00698.00699.0085005972200
2017-04-03728.00729.00712.00712.0044003159500
2017-03-31730.00740.00728.00730.0034002489400
2017-03-30739.00743.00731.00734.0087006401200
2017-03-29721.00748.00721.00740.002500018282700
2017-03-28786.00787.00783.00787.001720013507200
2017-03-27788.00788.00782.00784.00116009101000
2017-03-24784.00785.00780.00783.0080006268900
2017-03-23785.00785.00777.00785.0061004775100
2017-03-22780.00786.00780.00785.0056004382000
2017-03-21784.00786.00774.00786.001530011968700
2017-03-17780.00780.00776.00776.00103008028500
2017-03-16764.00777.00764.00775.00118009080300
2017-03-15760.00764.00755.00764.00131009966100
2017-03-14760.00760.00758.00759.0070005314500
2017-03-13760.00760.00758.00759.0092006987400
2017-03-10760.00761.00759.00759.0063004786300
2017-03-09753.00758.00753.00758.0048003627700
2017-03-08759.00759.00753.00758.0064004840000
2017-03-07758.00760.00755.00758.0096007270200
2017-03-06763.00763.00756.00758.002220016871400
2017-03-03763.00763.00760.00761.0038002895900
2017-03-02760.00764.00759.00761.001450011032700
2017-03-01762.00762.00760.00760.0074005631300
2017-02-28756.00762.00756.00762.0065004930400
2017-02-27763.00764.00755.00760.0085006471000
2017-02-24750.00764.00750.00759.00104007874100
2017-02-23749.00750.00745.00750.0056004194700
2017-02-22742.00748.00742.00748.0063004688600
2017-02-21742.00742.00740.00742.0033002445900
2017-02-20741.00742.00738.00742.0082006079500
2017-02-17731.00742.00725.00734.0069005052300
2017-02-16734.00740.00730.00737.0073005361600
2017-02-15733.00734.00727.00733.0058004237800
2017-02-14729.00730.00728.00729.0048003499400
2017-02-13723.00729.00722.00723.0064004629900
2017-02-10723.00723.00721.00723.0037002673900
2017-02-09723.00723.00718.00722.0037002667800
2017-02-08720.00724.00716.00723.0049003523500
2017-02-07721.00725.00721.00725.0042003037000
2017-02-06719.00722.00715.00722.0030002157400
2017-02-03709.00720.00709.00719.0060004282000
2017-02-02715.00715.00710.00710.0064004566700
2017-02-01710.00717.00710.00716.0018001281600
2017-01-31724.00724.00711.00711.0029002072900
2017-01-30719.00722.00716.00716.0057004096800
2017-01-27718.00718.00702.00714.0070004967900
2017-01-26719.00720.00711.00713.001300929300
2017-01-25716.00721.00708.00713.0045003217400
2017-01-24711.00715.00711.00713.0021001496100
2017-01-23705.00715.00705.00711.0039002760300
2017-01-20705.00716.00705.00705.00132009315000
2017-01-19718.00718.00710.00711.0079005616400
2017-01-18715.00715.00713.00715.0027001930000
2017-01-17725.00725.00715.00717.0033002379600
2017-01-16727.00727.00721.00723.0039002822300
2017-01-13718.00728.00718.00728.0082005903300
2017-01-12726.00728.00710.00717.0097006931600
2017-01-11725.00731.00723.00723.0072005233200
2017-01-10713.00724.00713.00723.0084006031500
2017-01-06714.00715.00710.00712.0054003850100
2017-01-05712.00714.00710.00713.0026001850800
2017-01-04709.00710.00703.00710.0051003608200
2016-12-30704.00710.00704.00709.001300919700
2016-12-29705.00710.00703.00704.0032002260000
2016-12-28701.00715.00701.00709.0037002609400
2016-12-27704.00704.00691.00701.0065004541200
2016-12-26705.00705.00699.00699.0064004493300
2016-12-22700.00705.00698.00700.001850012966500
2016-12-21710.00712.00708.00710.0072005110400
2016-12-20700.00713.00700.00710.00131009190200
2016-12-19707.00710.00703.00708.0072005083400
2016-12-16712.00715.00701.00701.0087006161900
2016-12-15710.00715.00704.00715.002020014374800
2016-12-14703.00709.00702.00708.0090006349100
2016-12-13706.00709.00701.00705.0091006427400
2016-12-12710.00710.00700.00705.0095006697000
2016-12-09686.00702.00686.00702.00140009738100
2016-12-08686.00686.00680.00685.0038002601700
2016-12-07684.00687.00680.00686.0041002805800

   ※ 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