[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 
2017-05-291324.001336.001324.001326.001150015260700
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
2016-10-171119.001130.001110.001111.0087009742900
2016-10-141120.001120.001117.001119.0075008398200
2016-10-131119.001119.001099.001118.0042004658200
2016-10-121110.001120.001104.001116.0053005897900
2016-10-111110.001120.001105.001116.0085009459400
2016-10-071110.001119.001110.001119.0063007021700
2016-10-061112.001119.001112.001117.0072008039400
2016-10-051109.001117.001108.001112.0088009779000
2016-10-041101.001110.001101.001106.0041004527200
2016-10-031112.001112.001100.001101.0042004649600
2016-09-301114.001117.001101.001112.0032003552000
2016-09-291119.001120.001101.001120.00960010710200
2016-09-281120.001120.001101.001113.0051005681000
2016-09-271099.001120.001092.001120.001060011723200
2016-09-261097.001100.001091.001100.0051005593900
2016-09-231100.001100.001074.001096.0084009185100
2016-09-211059.001100.001059.001100.001020011066900
2016-09-201034.001069.001034.001058.00980010298200
2016-09-161046.001048.001030.001034.0054005603400
2016-09-151032.001041.001032.001035.0015001552200
2016-09-141034.001042.001034.001038.0030003117300
2016-09-131050.001074.001033.001033.0029003027000
2016-09-121037.001043.001029.001041.0020002071300
2016-09-091036.001037.001030.001037.0047004869100
2016-09-081044.001044.001021.001028.0034003512800
2016-09-071038.001038.001012.001033.0049005011600
2016-09-061004.001038.001004.001038.0019001953100
2016-09-051018.001033.001017.001033.0040004102200
2016-09-02999.001090.00999.001018.0065006739300
2016-09-011013.001023.00991.001006.0047004721900
2016-08-31991.001015.00991.001013.0037003718200
2016-08-30998.001003.00980.00991.0084008337600
2016-08-291084.001084.00995.001007.001050010895300
2016-08-261083.001083.001053.001054.0039004146300
2016-08-251094.001100.001082.001087.0044004791800
2016-08-241089.001096.001082.001094.0048005225300
2016-08-231083.001105.001083.001089.001170012760100
2016-08-221104.001105.001085.001100.00980010747900
2016-08-191082.001112.001082.001104.0034003740900
2016-08-181103.001118.001096.001112.0055006102300
2016-08-171101.001105.001076.001105.0090009850100
2016-08-161120.001120.001110.001114.0059006580700
2016-08-151122.001122.001117.001119.0014001567500
2016-08-121120.001125.001118.001122.0068007620400
2016-08-101120.001120.001094.001114.0066007350200
2016-08-091089.001121.001074.001120.002260024959100
2016-08-081050.001089.001050.001088.001760019047200
2016-08-051051.001051.001023.001030.0058006047700
2016-08-041047.001051.001017.001031.0047004870400
2016-08-031051.001064.001040.001042.0056005874700
2016-08-021069.001074.001050.001050.0052005506600
2016-08-011061.001098.001058.001079.0085009174500
2016-07-291065.001078.001056.001072.0032003412800
2016-07-281071.001079.001054.001065.0079008429400
2016-07-271083.001091.001076.001083.0046004994700
2016-07-261094.001094.001074.001074.0081008784000
2016-07-251082.001090.001071.001090.0031003361400
2016-07-221087.001090.001070.001082.0072007760200
2016-07-211098.001098.001079.001090.0050005442600
2016-07-201098.001098.001077.001098.0080008747700
2016-07-191077.001098.001076.001098.0065007045800
2016-07-151096.001096.001075.001077.0081008771500
2016-07-141094.001097.001083.001090.0074008085700
2016-07-131070.001099.001059.001096.0091009811700
2016-07-121080.001090.001061.001070.0070007490800
2016-07-111079.001098.001054.001067.001790019329000
2016-07-081080.001080.001051.001054.0055005812200
2016-07-071062.001084.001050.001062.001270013578900
2016-07-061071.001079.001058.001062.0081008640600
2016-07-051048.001074.001045.001074.0066006979600
2016-07-041080.001080.001048.001067.001140012140600
2016-07-011045.001085.001045.001085.001580016908400
2016-06-301040.001054.001040.001045.001280013420600
2016-06-29988.001036.00988.001029.001340013651600
2016-06-281005.001026.00958.00988.005260052592100
2016-06-271095.001099.001026.001026.00112500120625700
2016-06-241097.001100.001070.001100.002450026627500
2016-06-231100.001100.001090.001100.001460016026800
2016-06-221094.001099.001086.001098.003410037313000
2016-06-211090.001094.001086.001094.001070011661900
2016-06-201086.001090.001086.001086.0076008259700
2016-06-171070.001085.001070.001085.0079008526300
2016-06-161077.001086.001075.001075.0077008312400
2016-06-151075.001088.001075.001078.0085009191200
2016-06-141090.001090.001073.001075.0091009850300
2016-06-131089.001093.001080.001090.001070011649700
2016-06-101097.001097.001076.001093.001460015943800
2016-06-091086.001094.001083.001085.0054005876600
2016-06-081080.001092.001040.001086.0092009803100
2016-06-071088.001090.001083.001086.0036003913200
2016-06-061075.001085.001073.001083.00940010153700
2016-06-031079.001083.001054.001080.0071007623300
2016-06-021057.001075.001057.001074.0073007802200
2016-06-011054.001069.001050.001067.0072007620400
2016-05-311055.001055.001042.001054.0053005578300
2016-05-301049.001055.001044.001055.0085008929600
2016-05-271043.001049.001035.001047.0045004702700
2016-05-261026.001041.001026.001034.0063006499100
2016-05-251021.001030.001018.001027.0072007360000
2016-05-241024.001025.001017.001018.0027002753000

   ※ 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