[2907 東証2部] あじかん 日足 時系列データ

[2907 東証2部] あじかん (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271641.001680.001601.001627.002340038115700
2017-03-241612.001675.001603.001668.002840046507100
2017-03-231716.001742.001600.001633.003780063791800
2017-03-221750.001761.001715.001716.001740030333800
2017-03-211780.001800.001753.001786.003100055130000
2017-03-171870.001880.001783.001824.002950053843800
2017-03-161748.001875.001736.001870.003040055122100
2017-03-151749.001760.001730.001730.00740012907900
2017-03-141776.001786.001748.001761.002090036979300
2017-03-131760.001788.001754.001769.001390024535000
2017-03-101762.001762.001734.001749.001710029868800
2017-03-091763.001803.001752.001752.002380042156400
2017-03-081756.001797.001741.001794.001580028027200
2017-03-071740.001819.001740.001752.002110037271100
2017-03-061773.001779.001740.001762.001310023094000
2017-03-031800.001829.001766.001784.002190039272600
2017-03-021800.001920.001800.001820.0071100131643700
2017-03-011794.001799.001764.001799.002550045507800
2017-02-281700.001798.001700.001794.004000070343800
2017-02-271692.001735.001690.001693.002090035537300
2017-02-241755.001755.001685.001710.003140053632000
2017-02-231753.001778.001751.001759.001580027781000
2017-02-221820.001829.001735.001775.002580045955000
2017-02-211790.001839.001790.001814.002380043207200
2017-02-201801.001835.001701.001788.0088000157183000
2017-02-171773.001934.001773.001881.00100000186619500
2017-02-161650.001774.001649.001770.005370091016300
2017-02-151550.001674.001529.001620.005700091357600
2017-02-141515.001589.001515.001551.005650087070100
2017-02-131540.001579.001456.001548.00188100287333900
2017-02-101350.001350.001330.001350.002020027161900
2017-02-091348.001348.001329.001335.00990013250700
2017-02-081340.001349.001340.001343.0067009009700
2017-02-071327.001345.001325.001340.0052006944100
2017-02-061350.001350.001323.001325.0041005483300
2017-02-031330.001341.001320.001329.00830011027600
2017-02-021369.001376.001326.001348.00810010908400
2017-02-011336.001360.001320.001360.00990013242300
2017-01-311337.001358.001318.001358.001000013383300
2017-01-301361.001366.001320.001342.0063008490000
2017-01-271372.001372.001340.001351.0048006538000
2017-01-261371.001393.001368.001372.00760010507200
2017-01-251313.001391.001308.001374.002110028736800
2017-01-241351.001352.001305.001312.002620034873700
2017-01-231382.001396.001353.001364.002530034725700
2017-01-201380.001405.001373.001389.001510020901500
2017-01-191399.001426.001380.001380.006450090455800
2017-01-181279.001370.001278.001369.006580088071200
2017-01-171245.001276.001221.001255.002770034641300
2017-01-161213.001239.001200.001239.001060012930600
2017-01-131192.001220.001192.001208.0063007606400
2017-01-121195.001225.001188.001199.001990023872400
2017-01-111205.001229.001205.001221.001420017300900
2017-01-101180.001247.001180.001220.001140013736000
2017-01-061219.001237.001180.001187.003440041982400
2017-01-051135.001239.001135.001219.003970047225200
2017-01-041080.001169.001079.001111.002000022402400
2016-12-301027.001062.001027.001060.0095009950700
2016-12-291037.001040.001025.001034.0051005270200
2016-12-281020.001063.001017.001058.001240012945200
2016-12-271052.001066.001025.001031.002180022667000
2016-12-261091.001124.001080.001080.001590017439600
2016-12-221071.001128.001071.001101.003840042374700
2016-12-211090.001095.001055.001070.001660017848300
2016-12-201095.001141.001071.001097.005320058816200
2016-12-191000.001122.001000.001098.007330078274700
2016-12-16960.00999.00960.00986.001990019420400
2016-12-15941.00961.00941.00959.0097009216100
2016-12-14962.00962.00932.00941.001210011403400
2016-12-13970.00970.00950.00962.0074007114300
2016-12-12967.00972.00965.00972.0076007373500
2016-12-09961.00970.00959.00965.0077007418400
2016-12-08945.00957.00945.00955.0057005418600
2016-12-07937.00941.00937.00941.0041003856100
2016-12-06941.00941.00932.00937.0065006077100
2016-12-05958.00958.00932.00941.00102009612200
2016-12-02956.00962.00942.00943.0057005399100
2016-12-01969.00969.00946.00946.00100009547900
2016-11-30959.00969.00958.00969.0085008164400
2016-11-29968.00968.00950.00958.0045004308000
2016-11-28973.00976.00968.00969.0078007592300
2016-11-25985.00990.00972.00984.001570015430300
2016-11-241000.001010.00972.00980.001380013758400
2016-11-22982.00999.00979.00999.0095009402500
2016-11-211001.001001.00979.00995.002710026878500
2016-11-18987.001010.00979.00981.002420023952200
2016-11-17910.00988.00910.00972.003080029575100
2016-11-16890.00910.00890.00902.001460013163000
2016-11-15891.00901.00870.00889.002690023722700
2016-11-14912.00921.00901.00901.001680015258000
2016-11-11950.00978.00921.00921.003410032266200
2016-11-10935.00935.00909.00925.001580014557600
2016-11-09915.00934.00876.00902.003560032168400
2016-11-08940.00948.00902.00919.002340021632400
2016-11-07955.00988.00922.00930.004590043530600
2016-11-04898.00950.00887.00950.009980091451600
2016-11-02899.00924.00880.00898.00138600124257600
2016-11-01794.00795.00794.00794.00500397100
2016-10-31798.00798.00790.00794.0036002864700
2016-10-28790.00790.00790.00790.00400316000
2016-10-27797.00797.00785.00785.0024001893500
2016-10-26793.00793.00789.00789.00700554600
2016-10-25790.00794.00790.00793.0026002058600
2016-10-24787.00788.00783.00788.00800627400
2016-10-21787.00790.00784.00784.00500393300
2016-10-20783.00783.00783.00783.001200939600
2016-10-19783.00786.00783.00786.00400314100
2016-10-18783.00783.00783.00783.00300234900
2016-10-17783.00787.00783.00787.00600470200
2016-10-14789.00789.00789.00789.001100867900
2016-10-13781.00785.00781.00784.0026002032600
2016-10-12795.00795.00783.00794.0025001969800
2016-10-11790.00795.00785.00795.00900711100
2016-10-07789.00790.00789.00790.0032002525100
2016-10-06783.00788.00783.00788.0016001254600
2016-10-05784.00785.00780.00781.0035002740100
2016-10-04782.00784.00781.00784.0019001485700
2016-10-03777.00782.00777.00782.00500390200
2016-09-30778.00778.00777.00777.00300233200
2016-09-29782.00782.00777.00780.00600468200
2016-09-28774.00774.00774.00774.0022001702800
2016-09-27781.00783.00781.00783.00200156400
2016-09-26784.00788.00784.00785.001000785000
2016-09-23778.00785.00778.00784.0018001408100
2016-09-21774.00775.00774.00774.001100851500
2016-09-20774.00776.00774.00774.00900696800
2016-09-16775.00775.00775.00775.00900697500
2016-09-15775.00775.00775.00775.0010077500
2016-09-14780.00782.00780.00782.0017001326500
2016-09-13773.00780.00773.00780.0014001085400
2016-09-12777.00779.00777.00779.001200933500
2016-09-09777.00777.00777.00777.0033002564100
2016-09-08774.00775.00774.00775.001100852000
2016-09-07768.00773.00768.00773.00200154100
2016-09-06770.00772.00770.00771.00600462600
2016-09-05769.00771.00769.00771.00400308000
2016-09-02768.00768.00763.00763.00400306200
2016-09-01768.00768.00768.00768.0010076800
2016-08-31760.00760.00760.00760.00200152000
2016-08-30760.00760.00760.00760.0010076000
2016-08-29761.00761.00760.00760.00300228200
2016-08-26766.00768.00766.00768.00300230000
2016-08-25760.00767.00760.00766.0018001377400
2016-08-24760.00760.00760.00760.00500380000
2016-08-23748.00748.00742.00743.0014001042500
2016-08-22755.00755.00750.00750.0028002105300
2016-08-19759.00759.00754.00755.00800605400
2016-08-18764.00764.00760.00760.001000761300
2016-08-17762.00772.00762.00770.001200920800
2016-08-16774.00774.00771.00771.00200154500
2016-08-15765.00766.00764.00765.0014001070900
2016-08-12775.00775.00760.00765.0039003000600
2016-08-10783.00784.00783.00784.0040003132300
2016-08-09781.00781.00779.00780.00600467900
2016-08-08783.00784.00783.00783.00900705300
2016-08-05782.00782.00775.00781.001000778000
2016-08-04780.00782.00780.00782.00900702300
2016-08-03776.00779.00776.00779.00200155500
2016-08-02778.00778.00775.00778.001000777200
2016-08-0100
2016-07-29773.00778.00770.00778.001000774400
2016-07-28776.00777.00774.00777.00500387700
2016-07-27770.00778.00770.00778.00400309600
2016-07-26776.00776.00775.00776.00400310200
2016-07-25773.00773.00773.00773.0019001468700
2016-07-22774.00776.00772.00773.00500387100
2016-07-21775.00776.00770.00770.00400309200
2016-07-20780.00780.00760.00774.0039003000600
2016-07-19777.00777.00775.00775.0015001164800
2016-07-15779.00788.00779.00787.0098007683800
2016-07-14784.00784.00778.00778.0015001170100
2016-07-13787.00788.00785.00785.001200943200
2016-07-12785.00785.00781.00781.00900704300
2016-07-11795.00800.00785.00785.0020001588600
2016-07-08799.00805.00786.00786.001960015659300
2016-07-07777.00796.00777.00791.0082006444700
2016-07-06773.00776.00769.00776.0016001238000
2016-07-05762.00772.00762.00771.0041003147100
2016-07-04760.00760.00760.00760.00800608000
2016-07-01753.00760.00753.00757.0032002428300
2016-06-30751.00751.00749.00751.0017001276100
2016-06-29756.00759.00756.00757.00500378800
2016-06-28758.00760.00751.00760.001000757100
2016-06-27749.00750.00743.00750.0020001494500
2016-06-24767.00770.00749.00749.00114008670400
2016-06-23757.00767.00757.00764.0020001526700
2016-06-22758.00758.00757.00757.00600454700
2016-06-21763.00763.00760.00761.001100837800
2016-06-20762.00763.00762.00762.00500381100
2016-06-17756.00763.00756.00763.00600455000
2016-06-16762.00762.00756.00757.0039002964500
2016-06-15762.00766.00762.00766.00800610800
2016-06-14770.00770.00762.00767.0025001916500
2016-06-13770.00771.00768.00769.00900692800
2016-06-10770.00771.00770.00770.0035002695200
2016-06-09763.00770.00763.00770.0020001534600
2016-06-08765.00767.00762.00765.001100840300
2016-06-07766.00766.00764.00765.00700535700
2016-06-06763.00763.00762.00762.00500381400
2016-06-03763.00763.00763.00763.0010076300
2016-06-02763.00763.00763.00763.00600457800
2016-06-01761.00763.00760.00763.001300989600
2016-05-31762.00766.00761.00763.00500381500
2016-05-30763.00767.00760.00767.00700534900
2016-05-27761.00770.00761.00764.0020001530800
2016-05-26765.00765.00764.00764.00500382400
2016-05-25761.00765.00761.00765.0035002665200
2016-05-24761.00763.00761.00761.00900686300
2016-05-23755.00763.00755.00761.0016001215400
2016-05-20759.00759.00759.00759.00800607200
2016-05-19759.00759.00759.00759.0010075900
2016-05-18758.00758.00755.00758.00400302700
2016-05-17759.00759.00758.00758.00800606900
2016-05-16759.00769.00758.00765.001890014356800
2016-05-13758.00759.00757.00759.00800606900
2016-05-12759.00759.00758.00758.00800606600
2016-05-11759.00759.00759.00759.00600455400
2016-05-10759.00759.00751.00755.0046003484400
2016-05-09758.00759.00756.00759.001200909900
2016-05-06758.00759.00758.00759.001000758800
2016-05-02759.00762.00758.00759.00900683200
2016-04-28759.00759.00755.00759.00800606600
2016-04-27758.00758.00758.00758.0010075800
2016-04-26755.00758.00751.00758.0019001433300
2016-04-25758.00759.00758.00759.0033002504000
2016-04-22750.00758.00750.00758.0016001203900
2016-04-21758.00758.00753.00753.00300226900
2016-04-20756.00758.00751.00758.0023001739200
2016-04-19750.00756.00750.00756.00400301700
2016-04-18752.00754.00749.00749.00800601300
2016-04-15751.00751.00751.00751.00300225300
2016-04-14747.00747.00747.00747.00200149400
2016-04-13749.00749.00744.00744.00500372900
2016-04-12746.00746.00743.00744.0016001192600
2016-04-11756.00758.00756.00758.0025001892400
2016-04-08756.00756.00743.00743.0035002640900
2016-04-07755.00756.00755.00756.001100831300
2016-04-06747.00753.00747.00753.00500374700
2016-04-05744.00755.00741.00755.0028002088200
2016-04-04741.00745.00741.00743.00500371200
2016-04-01745.00747.00741.00741.001300967300
2016-03-31747.00750.00746.00746.00800597900
2016-03-30746.00750.00746.00746.0016001195000
2016-03-29750.00755.00738.00748.001410010562700
2016-03-28770.00779.00770.00772.002370018313400
2016-03-25779.00780.00779.00779.0088006857400
2016-03-24778.00779.00777.00779.0035002723700
2016-03-23778.00779.00777.00778.001000778100
2016-03-22780.00780.00772.00779.0039003030400
2016-03-18780.00780.00777.00780.0028002181700

   ※ 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