[2904 東証1部] 一正蒲鉾 日足 時系列データ

[2904 東証1部] 一正蒲鉾 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201298.001309.001298.001303.00870011319100
2017-10-191311.001320.001294.001298.0054007045300
2017-10-181325.001325.001304.001311.0061008022000
2017-10-171340.001345.001334.001340.0058007768900
2017-10-161335.001339.001301.001334.0045005992600
2017-10-131335.001335.001328.001333.00790010526000
2017-10-121325.001327.001319.001322.0042005559400
2017-10-111297.001327.001297.001325.00840011021400
2017-10-101298.001298.001277.001293.0030003863200
2017-10-061287.001299.001275.001298.0054006967900
2017-10-051298.001300.001283.001290.0058007507100
2017-10-041280.001299.001280.001298.0040005174100
2017-10-031279.001291.001279.001287.0059007594800
2017-10-021280.001291.001272.001290.0034004372700
2017-09-291265.001278.001265.001267.0025003177700
2017-09-281281.001281.001261.001271.00830010539300
2017-09-271291.001291.001280.001289.0020002570900
2017-09-261269.001291.001266.001291.001080013833100
2017-09-251285.001292.001281.001287.0059007588600
2017-09-221283.001289.001264.001285.0029003712200
2017-09-211288.001295.001281.001287.0046005918100
2017-09-201288.001296.001288.001289.00970012508800
2017-09-191287.001296.001287.001288.0065008386200
2017-09-151288.001292.001281.001287.0046005918600
2017-09-141300.001300.001279.001288.0025003219400
2017-09-131309.001309.001263.001292.0045005817700
2017-09-121274.001300.001270.001292.00810010396300
2017-09-111267.001274.001263.001274.0023002921200
2017-09-081240.001268.001240.001250.00850010580300
2017-09-071249.001270.001247.001270.0035004419700
2017-09-061245.001258.001245.001249.0038004749900
2017-09-051255.001265.001242.001248.00800010001400
2017-09-041242.001266.001242.001250.00820010310100
2017-09-011259.001259.001254.001254.0024003017600
2017-08-311259.001260.001245.001260.0049006146100
2017-08-301255.001255.001250.001255.0023002882100
2017-08-291251.001251.001226.001245.0041005082900
2017-08-281265.001266.001246.001251.0032004022700
2017-08-251268.001270.001260.001266.0023002911000
2017-08-241264.001270.001262.001263.0022002785600
2017-08-231270.001271.001257.001259.0040005054300
2017-08-221271.001285.001269.001269.0069008781200
2017-08-211263.001278.001258.001269.0046005823300
2017-08-181263.001277.001254.001256.0076009580900
2017-08-171315.001315.001280.001290.00950012348000
2017-08-161255.001298.001252.001296.001170014860700
2017-08-151254.001264.001224.001225.001220015078800
2017-08-141258.001278.001229.001255.0067008393500
2017-08-101260.001275.001258.001275.00810010245200
2017-08-091298.001298.001250.001256.00870011043200
2017-08-081286.001296.001280.001296.0076009781400
2017-08-071314.001316.001284.001286.002420031366300
2017-08-041372.001372.001324.001358.00910012333000
2017-08-031344.001358.001338.001357.0048006474700
2017-08-021358.001358.001335.001344.0044005910800
2017-08-011310.001354.001289.001347.002340030823300
2017-07-311373.001373.001355.001359.0066009006900
2017-07-281374.001376.001365.001373.0055007546900
2017-07-271341.001376.001341.001368.0061008336700
2017-07-261352.001355.001341.001341.00890012014000
2017-07-251384.001384.001370.001370.00770010607600
2017-07-241360.001385.001357.001385.001720023522200
2017-07-211362.001362.001357.001360.0063008568100
2017-07-201341.001358.001341.001356.0069009313400
2017-07-191321.001344.001317.001340.0064008547000
2017-07-181313.001319.001305.001315.0051006694800
2017-07-141300.001310.001300.001303.0030003913500
2017-07-131305.001308.001298.001300.0043005600800
2017-07-121301.001317.001301.001306.0042005488700
2017-07-111288.001302.001286.001295.0042005422500
2017-07-101285.001296.001283.001284.0073009391400
2017-07-071320.001326.001282.001282.001340017487600
2017-07-061331.001352.001331.001332.00760010185000
2017-07-051327.001340.001318.001340.001200015949600
2017-07-041359.001359.001326.001326.00930012428600
2017-07-031354.001357.001336.001357.001820024594600
2017-06-301347.001349.001343.001346.001210016283000
2017-06-291340.001353.001326.001348.002570034448200
2017-06-281312.001336.001312.001328.0096800127574200
2017-06-271370.001379.001358.001358.00124800171025600
2017-06-261393.001404.001370.001370.003450048062200
2017-06-231409.001414.001394.001406.002540035767500
2017-06-221390.001410.001390.001399.002220031077300
2017-06-211387.001398.001381.001390.002490034585400
2017-06-201357.001400.001357.001381.002460033754600
2017-06-191356.001366.001356.001356.001530020790900
2017-06-161355.001362.001355.001356.001900025775500
2017-06-151357.001359.001350.001351.00870011780700
2017-06-141362.001365.001350.001350.00760010340300
2017-06-131357.001361.001356.001358.0033004485900
2017-06-121359.001362.001346.001350.002720036904600
2017-06-091353.001358.001352.001352.001220016512600
2017-06-081356.001359.001352.001352.001620021960700
2017-06-071359.001359.001351.001351.001720023316300
2017-06-061355.001365.001351.001354.001270017238400
2017-06-051348.001359.001347.001355.00910012307300
2017-06-021336.001359.001336.001359.001520020499900
2017-06-011342.001346.001335.001345.001400018786100
2017-05-311329.001339.001325.001325.00920012229400
2017-05-301330.001335.001326.001328.001050013951200
2017-05-291324.001336.001324.001326.001150015260700
2017-05-261338.001349.001322.001324.0072009622700
2017-05-251350.001358.001335.001338.00980013205800
2017-05-241344.001349.001344.001349.0057007679300
2017-05-231339.001347.001336.001343.001020013672400
2017-05-221320.001333.001320.001330.0069009149700
2017-05-191323.001323.001310.001320.00930012241100
2017-05-181304.001325.001304.001325.001050013745900
2017-05-171306.001330.001306.001325.0062008175900
2017-05-161320.001321.001306.001320.00990013026500
2017-05-151290.001319.001290.001314.001500019601500
2017-05-121300.001306.001276.001279.001080013926500
2017-05-111300.001300.001269.001295.003150040463400
2017-05-101331.001339.001315.001317.001290017076300
2017-05-091282.001331.001278.001327.001450018963600
2017-05-081280.001307.001274.001298.001370017743000
2017-05-021280.001280.001268.001272.00820010446600
2017-05-011256.001263.001254.001255.0069008678000
2017-04-281263.001265.001251.001256.0066008295800
2017-04-271238.001263.001235.001258.00840010506500
2017-04-261236.001258.001233.001238.00840010435000
2017-04-251222.001250.001222.001234.0058007162500
2017-04-241219.001236.001182.001219.001150014032600
2017-04-211210.001225.001210.001218.0046005595800
2017-04-201206.001210.001206.001208.0052006278600
2017-04-191193.001214.001193.001206.0068008174400
2017-04-181211.001211.001193.001193.0061007324300
2017-04-171201.001212.001180.001195.0060007183400
2017-04-141200.001207.001192.001193.0069008266400
2017-04-131196.001213.001195.001207.00870010458200
2017-04-121204.001217.001199.001199.0037004453000
2017-04-111201.001218.001201.001204.0041004954500
2017-04-101209.001233.001207.001208.0057006918600
2017-04-071187.001252.001184.001192.001020012360600
2017-04-061210.001215.001174.001183.001040012420000
2017-04-051239.001255.001216.001220.001250015516000
2017-04-041222.001248.001214.001246.001450017788100
2017-04-031267.001283.001114.001234.002950036005700
2017-03-311310.001312.001251.001254.002140027537000
2017-03-301288.001307.001288.001307.001250016276100
2017-03-291294.001299.001281.001288.001480019146500
2017-03-281280.001295.001269.001295.001140014691900
2017-03-271281.001286.001261.001266.0048006099300
2017-03-241280.001293.001269.001285.001280016355300
2017-03-231280.001293.001280.001285.0064008234200
2017-03-221277.001290.001272.001284.0069008841900
2017-03-211295.001295.001285.001291.00860011110900
2017-03-171286.001295.001284.001295.0073009430400
2017-03-161282.001295.001282.001295.0073009405000
2017-03-151292.001292.001282.001291.0047006058200
2017-03-141276.001289.001270.001289.0070008957200
2017-03-131282.001290.001273.001276.00980012540200
2017-03-101270.001291.001265.001275.001800022967800
2017-03-091293.001293.001275.001277.00830010679000
2017-03-081250.001278.001250.001273.00840010655800
2017-03-071250.001253.001245.001253.001080013489700
2017-03-061208.001245.001208.001245.001460018018300
2017-03-031229.001229.001224.001227.0045005519400
2017-03-021230.001230.001202.001228.0067008185700
2017-03-011230.001235.001223.001228.0048005896800
2017-02-281215.001230.001215.001226.0081009895100
2017-02-271207.001215.001198.001212.0062007496000
2017-02-241226.001226.001214.001218.0051006222500
2017-02-231220.001233.001217.001232.001350016532100
2017-02-221190.001218.001185.001205.001780021312300
2017-02-211176.001195.001176.001194.0083009880900
2017-02-201184.001188.001163.001182.001130013322600
2017-02-171182.001184.001176.001184.0077009100200
2017-02-161180.001190.001167.001182.001030012138700
2017-02-151167.001178.001167.001173.001620018974100
2017-02-141155.001167.001150.001167.00930010777000
2017-02-131150.001155.001134.001152.001420016323300
2017-02-101141.001145.001133.001144.001060012098500
2017-02-091145.001145.001133.001139.0085009668000
2017-02-081140.001174.001135.001140.002560029444000
2017-02-071135.001139.001129.001137.0088009986900
2017-02-061135.001143.001133.001137.0065007397700
2017-02-031139.001140.001130.001135.0073008281600
2017-02-021139.001139.001128.001138.0051005785800
2017-02-011125.001140.001125.001137.0059006710700
2017-01-311138.001139.001129.001136.0043004886400
2017-01-301140.001140.001115.001140.0074008372800
2017-01-271133.001140.001129.001140.0064007269000
2017-01-261140.001140.001132.001139.0047005344200
2017-01-251140.001140.001127.001134.0052005891200
2017-01-241129.001136.001126.001134.0020002262900
2017-01-231134.001134.001123.001123.0072008140400
2017-01-201118.001137.001118.001134.0084009463900
2017-01-191122.001126.001113.001118.0052005815200
2017-01-181128.001128.001105.001110.0060006719400
2017-01-171137.001137.001121.001129.0051005752000
2017-01-161124.001138.001124.001128.0046005199100
2017-01-131113.001132.001113.001128.0081009105100
2017-01-121144.001144.001101.001123.0076008524800
2017-01-111145.001145.001133.001144.0045005128900
2017-01-101144.001144.001134.001144.0077008792300
2017-01-061126.001145.001121.001145.001270014380600
2017-01-051129.001140.001129.001140.0041004658800
2017-01-041135.001141.001124.001135.0059006682300
2016-12-301140.001148.001120.001144.001100012481100
2016-12-291124.001140.001124.001140.00920010431300
2016-12-281133.001149.001122.001136.0047005350500
2016-12-271123.001133.001123.001133.0034003844000
2016-12-261122.001138.001122.001132.001040011752600
2016-12-221127.001135.001112.001134.0048005402000
2016-12-211134.001134.001122.001127.0032003609200
2016-12-201126.001138.001124.001138.001350015241400
2016-12-191120.001128.001116.001126.0071007971600
2016-12-161120.001121.001115.001120.0063007050600
2016-12-151124.001127.001114.001117.0065007281200
2016-12-141125.001125.001098.001117.0041004568200
2016-12-131100.001126.001088.001125.00990010995900
2016-12-121089.001098.001089.001097.00970010594600
2016-12-091076.001084.001073.001079.001110011955300
2016-12-081099.001099.001078.001083.0091009887400
2016-12-071094.001095.001078.001092.0080008723700
2016-12-061104.001104.001085.001085.0086009367300
2016-12-051090.001125.001085.001095.0071007788500
2016-12-021100.001115.001097.001097.0035003859400
2016-12-011115.001115.001097.001099.0033003644500
2016-11-301120.001120.001107.001109.0037004112400
2016-11-291115.001120.001090.001120.0050005579200
2016-11-281080.001118.001077.001112.0075008226900
2016-11-251114.001122.001095.001101.0066007289300
2016-11-241121.001121.001100.001114.0050005568600
2016-11-221111.001126.001104.001121.0087009734800
2016-11-211108.001110.001099.001108.0083009184500
2016-11-181108.001119.001106.001108.0049005436900
2016-11-171103.001106.001097.001106.0034003752200
2016-11-161082.001097.001082.001094.0046005013900
2016-11-151067.001083.001067.001077.0045004839700
2016-11-141080.001085.001062.001076.00940010129800
2016-11-111101.001139.001081.001095.0087009623600
2016-11-101132.001135.001094.001101.001460016220000
2016-11-091133.001133.001100.001112.0071007927200
2016-11-081108.001133.001108.001133.0069007766200
2016-11-071120.001135.001101.001102.0087009695200
2016-11-041103.001134.001102.001134.0082009194800
2016-11-021103.001126.001103.001113.0054006003300
2016-11-011113.001134.001109.001127.0056006289900
2016-10-311130.001131.001110.001125.00920010345900
2016-10-281108.001130.001097.001130.001180013170400
2016-10-271140.001140.001102.001120.0058006487500
2016-10-261103.001139.001081.001134.001250013943300
2016-10-251120.001120.001115.001120.0062006933200
2016-10-241094.001119.001094.001115.0029003217500
2016-10-211117.001120.001101.001109.0056006241000
2016-10-201111.001120.001111.001117.0085009482300
2016-10-191115.001115.001096.001111.0031003442100
2016-10-181116.001120.001084.001087.0060006583300

   ※ 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