[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 
2017-04-25694.00700.00694.00699.0019001324100
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
2016-12-06685.00685.00680.00680.0042002870800
2016-12-05680.00680.00675.00680.0060004075900
2016-12-02675.00679.00675.00678.0060004056500
2016-12-01664.00669.00664.00667.0072004794200
2016-11-30663.00663.00660.00662.0033002184500
2016-11-29654.00660.00654.00660.0061004015600
2016-11-28656.00658.00654.00655.0093006103300
2016-11-25658.00660.00656.00658.0036002368500
2016-11-24659.00660.00654.00658.0074004875200
2016-11-22651.00659.00651.00657.0059003864300
2016-11-21660.00660.00654.00659.0044002894100
2016-11-18660.00660.00650.00652.0026001711200
2016-11-17640.00651.00640.00651.0066004275900
2016-11-16640.00640.00638.00640.0037002365300
2016-11-15632.00639.00632.00639.0019001204600
2016-11-14635.00635.00632.00633.0057003614400
2016-11-11637.00637.00633.00635.0037002353800
2016-11-10636.00649.00635.00638.0062003995600
2016-11-09650.00650.00630.00630.0074004693400
2016-11-08641.00650.00640.00649.0068004367700
2016-11-07649.00650.00647.00649.0052003372700
2016-11-04660.00665.00651.00659.0084005516400
2016-11-02671.00671.00659.00659.0055003655100
2016-11-01664.00665.00660.00665.0062004112300
2016-10-31664.00665.00661.00664.0017001128200
2016-10-28665.00665.00660.00664.001000661700
2016-10-27660.00661.00660.00661.0025001651100
2016-10-26661.00665.00660.00662.00700463400
2016-10-25660.00663.00660.00661.0036002382100
2016-10-24657.00665.00656.00663.0077005091300
2016-10-21654.00655.00653.00655.0041002684500
2016-10-20649.00653.00648.00653.00103006688800
2016-10-19647.00647.00645.00646.001300839700
2016-10-18647.00647.00644.00644.001300839000
2016-10-17645.00645.00643.00645.0047003029400
2016-10-14644.00647.00643.00645.001200774700
2016-10-13646.00648.00644.00644.0051003296500
2016-10-12643.00645.00642.00644.0030001927700
2016-10-11645.00647.00642.00643.0041002641600
2016-10-07644.00646.00642.00645.0059003797000
2016-10-06640.00642.00637.00642.0019001217500
2016-10-05636.00639.00636.00636.001100700400
2016-10-04633.00640.00633.00636.0018001146300
2016-10-03631.00639.00630.00632.0055003479700
2016-09-30639.00639.00632.00634.00700444600
2016-09-29636.00639.00630.00639.001500950700
2016-09-28635.00635.00626.00632.001500942400
2016-09-27639.00639.00636.00636.00300191400
2016-09-26635.00639.00630.00639.0050003159900
2016-09-23632.00635.00625.00635.0037002336500
2016-09-21639.00645.00622.00635.0047002980700
2016-09-20640.00642.00632.00636.0048003065100
2016-09-16641.00641.00625.00630.001610010094400
2016-09-15643.00649.00643.00648.001100710600
2016-09-14644.00652.00638.00650.0046002968600
2016-09-13636.00644.00634.00644.0037002352300
2016-09-12645.00645.00625.00634.00130008300400
2016-09-09630.00645.00630.00640.0089005678300
2016-09-08619.00630.00619.00627.0074004611500
2016-09-07610.00618.00610.00618.0037002274600
2016-09-06615.00619.00608.00612.001300798300
2016-09-05612.00612.00606.00611.001000609400
2016-09-02612.00615.00604.00604.0033002013900
2016-09-01609.00609.00605.00605.00700425400
2016-08-31605.00607.00601.00605.0023001389100
2016-08-30609.00609.00605.00605.00500303300
2016-08-29612.00613.00606.00609.0032001953000
2016-08-26612.00612.00607.00612.00400244300
2016-08-25610.00612.00605.00612.001200732400
2016-08-24608.00613.00608.00613.0019001157400
2016-08-23605.00608.00605.00608.00900546200
2016-08-22602.00604.00602.00604.001300784200
2016-08-19608.00608.00601.00604.0032001941500
2016-08-18602.00602.00602.00602.001200722400
2016-08-17600.00602.00600.00602.001100661100
2016-08-16602.00608.00600.00600.0017001025400
2016-08-15602.00602.00599.00599.0039002344000
2016-08-12600.00602.00595.00601.0025001496600
2016-08-10600.00603.00597.00601.0047002819600
2016-08-09599.00600.00595.00600.0053003168300
2016-08-08597.00599.00597.00599.0022001314600
2016-08-05595.00596.00591.00595.0033001957900
2016-08-04593.00596.00585.00594.0053003136600
2016-08-03603.00605.00596.00597.0079004745700
2016-08-02607.00610.00603.00603.0033001999200
2016-08-01615.00615.00604.00610.0072004372400
2016-07-29617.00617.00605.00612.0037002258700
2016-07-28620.00620.00613.00618.0020001233100
2016-07-27613.00624.00613.00620.0034002096600
2016-07-26620.00625.00620.00620.001500934100
2016-07-25614.00622.00614.00616.0028001723700
2016-07-22614.00622.00614.00615.001100677200
2016-07-21612.00618.00612.00614.0030001838200
2016-07-20635.00635.00610.00612.0068004232600
2016-07-19618.00618.00608.00612.0033002021700
2016-07-15610.00613.00610.00610.0041002503100
2016-07-14620.00620.00575.00610.004520026766000
2016-07-13619.00624.00617.00623.0095005894000
2016-07-12624.00624.00605.00616.00131007995400
2016-07-11620.00625.00620.00624.0026001615100
2016-07-08623.00630.00620.00630.0044002764200
2016-07-07628.00628.00618.00622.001100685500
2016-07-06625.00627.00619.00626.0017001058200
2016-07-05635.00635.00620.00629.0025001567800
2016-07-04629.00645.00624.00635.0048003043000
2016-07-01628.00629.00620.00627.0024001494200
2016-06-30630.00630.00613.00628.0032001995600
2016-06-29629.00630.00625.00625.001400877600
2016-06-28623.00629.00623.00629.00800500700
2016-06-27610.00617.00607.00614.0025001527000
2016-06-24621.00624.00610.00612.0045002764800
2016-06-23617.00622.00617.00619.001400865800
2016-06-22619.00628.00615.00615.0028001730800
2016-06-21621.00630.00615.00617.0065004042200
2016-06-20649.00649.00618.00618.00119007507100
2016-06-17649.00655.00636.00640.0087005591400
2016-06-16653.00662.00649.00649.0018001178000
2016-06-15661.00687.00645.00653.001990013101000
2016-06-14665.00668.00659.00660.0067004446600
2016-06-13675.00683.00674.00679.0048003247900
2016-06-10666.00685.00665.00674.0056003793400
2016-06-09661.00663.00661.00663.0019001257500
2016-06-08662.00662.00659.00661.001500991400
2016-06-07655.00663.00655.00662.0025001648300
2016-06-06651.00658.00651.00654.0078005086900
2016-06-03668.00675.00661.00661.0075004991500
2016-06-02674.00675.00668.00668.0052003494100
2016-06-01673.00674.00668.00674.0044002954500
2016-05-31664.00670.00663.00666.0031002064300
2016-05-30670.00673.00666.00673.0025001676100
2016-05-27668.00669.00668.00669.00700468100
2016-05-26666.00668.00665.00668.0019001266100
2016-05-25667.00667.00654.00667.0037002449300
2016-05-24659.00668.00659.00667.00400266100
2016-05-23663.00673.00658.00659.0016001061700
2016-05-20664.00664.00660.00663.0028001857100
2016-05-19650.00663.00650.00656.0055003590400
2016-05-18656.00656.00650.00650.0035002279600
2016-05-17661.00667.00655.00656.0030001973500
2016-05-16670.00670.00660.00668.0028001855800
2016-05-13672.00674.00660.00660.0059003923900
2016-05-12664.00671.00664.00671.001000667300
2016-05-11665.00666.00661.00662.0034002253600
2016-05-10651.00665.00651.00664.0035002315700
2016-05-09660.00665.00648.00649.001990012986700
2016-05-06689.00714.00661.00666.003270022531100
2016-05-02678.00690.00674.00686.0075005100800
2016-04-28681.00684.00667.00675.0066004468900
2016-04-27684.00684.00680.00681.0028001907200
2016-04-26683.00691.00680.00684.0060004097700
2016-04-25682.00689.00682.00686.0034002324000
2016-04-22678.00682.00677.00682.0090006112300
2016-04-21692.00698.00681.00688.0051003513000
2016-04-20686.00700.00685.00692.00107007433500
2016-04-19686.00686.00676.00680.0041002799900

   ※ 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