[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 
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
2016-04-18675.00686.00673.00685.0057003874800
2016-04-15667.00677.00665.00671.0059003948600
2016-04-14665.00675.00665.00669.0052003480000
2016-04-13659.00673.00659.00664.0046003060600
2016-04-12654.00668.00654.00658.0054003557400
2016-04-11690.00690.00644.00645.00146009594100
2016-04-08654.00684.00654.00682.0033002199400
2016-04-07653.00658.00652.00652.0021001374400
2016-04-06650.00659.00650.00652.0041002677900
2016-04-05662.00662.00650.00651.0080005248200
2016-04-04684.00684.00671.00672.0055003734900
2016-04-01674.00688.00671.00678.0096006465300
2016-03-31704.00704.00672.00684.00139009615400
2016-03-30710.00718.00701.00709.0052003688500
2016-03-29706.00730.00706.00711.002070014828000
2016-03-28749.00765.00749.00758.001700012815700
2016-03-25756.00757.00744.00744.001930014468100
2016-03-24792.00792.00752.00756.002970022779700
2016-03-23768.00800.00765.00795.002790021814100
2016-03-22755.00773.00755.00768.003490026656100
2016-03-18745.00760.00738.00746.003070022921100
2016-03-17729.00749.00725.00742.004080029959500
2016-03-16700.00710.00700.00710.0052003665600
2016-03-15695.00703.00695.00701.0059004130500
2016-03-14694.00704.00692.00700.002220015499300
2016-03-11693.00693.00692.00693.0036002494100
2016-03-10676.00695.00676.00694.0029001987600
2016-03-09683.00690.00669.00675.00100006796500
2016-03-08690.00690.00682.00683.0059004051400
2016-03-07692.00692.00691.00691.0028001935200
2016-03-04689.00697.00688.00693.0069004764800
2016-03-03677.00691.00677.00691.0097006626500
2016-03-02677.00680.00665.00677.0089006011200
2016-03-01679.00680.00661.00676.0068004562600
2016-02-29673.00677.00672.00674.0045003033000
2016-02-26672.00676.00669.00673.00142009542100
2016-02-25668.00675.00667.00674.0046003092300
2016-02-24670.00670.00669.00669.0034002275600
2016-02-23665.00672.00665.00672.00112007480000
2016-02-22660.00669.00652.00664.00146009675400
2016-02-19655.00664.00647.00660.00134008757100
2016-02-18680.00688.00633.00645.004890031515600
2016-02-17680.00685.00679.00679.0041002791500
2016-02-16679.00682.00670.00682.0028001895900
2016-02-15663.00679.00662.00679.00109007307000
2016-02-12680.00680.00661.00661.001600010672100
2016-02-10696.00696.00686.00686.0085005884300
2016-02-09707.00707.00692.00692.0064004477200
2016-02-08709.00710.00688.00710.0065004582400
2016-02-05697.00708.00681.00695.0036002503600
2016-02-04706.00712.00698.00712.0051003595900
2016-02-03700.00713.00700.00710.0021001479800
2016-02-02705.00714.00705.00714.0086006091700
2016-02-01704.00705.00700.00700.0069004853100
2016-01-29699.00700.00698.00700.0083005802800
2016-01-28695.00700.00695.00695.0077005365600
2016-01-27690.00697.00676.00692.00120008286200
2016-01-26682.00693.00682.00693.0062004248600
2016-01-25687.00698.00684.00695.0046003180800
2016-01-22680.00685.00677.00685.0096006520500
2016-01-21683.00685.00681.00685.0096006560100
2016-01-20700.00700.00692.00693.0078005430000
2016-01-19696.00696.00696.00696.0024001670400
2016-01-18701.00702.00696.00696.001440010085600
2016-01-15705.00705.00705.00705.0056003948000
2016-01-14716.00716.00694.00700.0076005345800
2016-01-13700.00715.00700.00715.00115008148700
2016-01-12712.00712.00685.00690.00109007595300
2016-01-08705.00710.00703.00710.0092006485400
2016-01-07710.00710.00700.00704.001640011542100
2016-01-06715.00715.00709.00710.0036002559000
2016-01-05715.00720.00708.00715.0035002499500
2016-01-04714.00715.00710.00715.0041002923700
2015-12-30706.00715.00700.00714.0058004091800
2015-12-29697.00705.00697.00700.0033002314500
2015-12-28701.00710.00701.00702.0058004082500
2015-12-25703.00703.00696.00696.0038002662300
2015-12-24698.00705.00696.00703.00132009211900
2015-12-22696.00697.00696.00697.0029002018700
2015-12-21697.00697.00693.00696.0066004593800
2015-12-18700.00700.00694.00696.001560010870100
2015-12-17700.00700.00695.00696.00115008026300
2015-12-16690.00698.00690.00698.0067004632700
2015-12-15691.00697.00690.00690.0059004105200
2015-12-14697.00697.00687.00690.0095006560000
2015-12-11693.00697.00693.00697.00700486400
2015-12-10699.00699.00686.00693.0089006177600
2015-12-09698.00698.00690.00698.0016001112100
2015-12-08697.00698.00692.00698.0080005574900
2015-12-07688.00699.00688.00697.001590011008700
2015-12-04688.00690.00688.00689.0026001790400
2015-12-03688.00688.00688.00688.0010068800
2015-12-02686.00688.00680.00688.0045003082700

   ※ 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