[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 
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
2016-05-231050.001050.001018.001024.0057005869400
2016-05-201014.001043.001014.001039.0072007383900
2016-05-191020.001048.001010.001014.0061006206600
2016-05-181060.001060.001007.001018.0085008810000
2016-05-171038.001059.001031.001059.001460015312700
2016-05-161009.001031.001009.001026.00990010119800
2016-05-131012.001015.001005.001008.0061006160500
2016-05-121010.001011.001005.001011.0042004236800
2016-05-111010.001012.001010.001011.0026002629000
2016-05-101015.001015.001003.001013.0093009425200
2016-05-091006.001017.001005.001014.0048004864700
2016-05-061010.001022.00988.00991.0042004188700
2016-05-021000.001016.001000.001004.0071007141800
2016-04-281030.001030.001018.001021.0092009425700
2016-04-271020.001029.001014.001025.0059006030700
2016-04-261020.001020.001010.001018.0026002643100
2016-04-251030.001030.00981.001002.0089008949400
2016-04-221019.001030.001010.001030.0089009101400
2016-04-211009.001022.001008.001019.0054005494300
2016-04-20997.001027.00997.001005.002340023626900
2016-04-19981.00997.00981.00997.0035003476700
2016-04-18988.00994.00971.00981.0039003831300
2016-04-15982.00989.00981.00988.0045004434400
2016-04-14974.00981.00970.00981.0071006933600
2016-04-13975.00980.00974.00974.0015001463400
2016-04-12970.00980.00967.00974.0036003508500
2016-04-11966.00976.00956.00970.0027002613600
2016-04-08935.00964.00935.00954.0074007055400
2016-04-07950.00958.00941.00942.0042003972200
2016-04-06962.00964.00939.00942.0045004263500
2016-04-05980.00980.00949.00952.001080010365600
2016-04-04975.00996.00959.00984.0098009539500
2016-04-011000.001012.00965.00965.001120011049700
2016-03-311020.001020.00997.00997.0067006737500
2016-03-301025.001029.001012.001012.0073007432600
2016-03-291010.001017.001000.001017.0063006366700
2016-03-28993.001013.00982.001013.001490014900400
2016-03-25978.00997.00978.00993.0045004456300
2016-03-24975.00975.00964.00967.0091008844300
2016-03-23983.00985.00976.00985.0032003145300
2016-03-22963.00973.00963.00973.0091008798500
2016-03-181004.001004.00960.00963.0073007113800
2016-03-171000.001012.00990.00994.0077007727800
2016-03-161000.001008.00994.00994.0050005005600
2016-03-15991.001012.00987.001002.001700017042800
2016-03-14980.00998.00977.00991.0047004646200
2016-03-11941.00976.00941.00974.001350012879200
2016-03-10940.00948.00940.00944.0038003588300
2016-03-09933.00936.00931.00933.0030002799400
2016-03-08937.00941.00931.00933.0056005243900
2016-03-07972.00982.00938.00940.0076007212100
2016-03-04985.00986.00940.00961.001090010441700
2016-03-03969.00993.00969.00992.0081007972800
2016-03-02948.00996.00948.00984.001350013205900
2016-03-01937.00950.00937.00941.0067006311500
2016-02-29910.00950.00910.00937.001650015455600
2016-02-26879.00903.00879.00903.0081007250700
2016-02-25865.00876.00862.00870.001420012374600
2016-02-24860.00876.00859.00860.0078006764400
2016-02-23863.00876.00860.00865.0068005887200
2016-02-22863.00882.00860.00863.001520013187400
2016-02-19867.00875.00862.00863.0089007717600
2016-02-18876.00876.00860.00866.0069005989900
2016-02-17872.00872.00855.00861.0062005341200
2016-02-16879.00891.00870.00870.00113009936600
2016-02-15869.00874.00854.00873.00115009969500
2016-02-12855.00862.00821.00825.002710022729700
2016-02-10880.00884.00861.00861.001480012914800
2016-02-09867.00884.00864.00865.0080006951100
2016-02-08868.00880.00866.00879.0054004707600
2016-02-05873.00873.00862.00866.0043003721700
2016-02-04865.00875.00864.00865.0049004247900
2016-02-03870.00872.00862.00870.0061005293000
2016-02-02880.00880.00867.00876.0092008048800
2016-02-01888.00888.00878.00882.0077006789400
2016-01-29871.00878.00858.00877.001650014353200
2016-01-28856.00867.00854.00858.001310011253500
2016-01-27871.00886.00855.00856.005850050563800
2016-01-26941.00941.00931.00932.0031002895800
2016-01-25905.00955.00905.00941.0081007541600
2016-01-22875.00898.00875.00893.0093008266700
2016-01-21867.00896.00867.00867.00114009974600
2016-01-20891.00905.00880.00881.001630014450300
2016-01-19941.00941.00882.00891.00108009767600
2016-01-18949.00968.00930.00939.0078007382900
2016-01-15984.00984.00947.00949.0073007010800
2016-01-14992.00992.00939.00966.001600015439700
2016-01-13980.00992.00976.00983.0073007165500
2016-01-12991.00993.00970.00972.001360013343500
2016-01-08996.00998.00989.00990.0099009836700
2016-01-071000.001007.00991.00994.0052005189600
2016-01-06988.001009.00988.00993.0071007063700
2016-01-05991.001003.00988.00994.0087008662700
2016-01-041007.001009.00988.00991.001620016149700
2015-12-301039.001039.001003.001010.002380024096900
2015-12-291059.001069.001022.001039.0091009508900
2015-12-281074.001098.001057.001060.0062006633900
2015-12-251033.001100.001030.001087.001220012949400
2015-12-241101.001101.001063.001063.0041004453700
2015-12-221102.001102.001087.001091.0066007208900
2015-12-211081.001102.001075.001093.001480016151900
2015-12-181060.001086.001059.001081.00950010187300
2015-12-171055.001063.001039.001060.0066006959400
2015-12-161028.001040.001028.001033.0076007833000
2015-12-151037.001038.001025.001027.0053005473900
2015-12-141037.001042.001022.001037.0066006823600
2015-12-111022.001045.001022.001039.001470015099200
2015-12-101072.001096.001035.001036.001080011500100
2015-12-091096.001100.001060.001090.00940010205300
2015-12-081100.001115.001095.001103.003570039340900
2015-12-071140.001152.001135.001138.0087009919000
2015-12-041150.001150.001135.001145.0062007094100
2015-12-031101.001167.001101.001155.002200025029100

   ※ 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