[2911 大証2部] 旭松食 日足 時系列データ

[2911 大証2部] 旭松食 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12270.00270.00270.00270.001000270000
2013-07-11270.00277.00270.00277.003000824000
2013-07-10277.00277.00277.00277.001000277000
2013-07-0900
2013-07-08273.00273.00260.00267.00250006684000
2013-07-05274.00274.00273.00273.003000821000
2013-07-04272.00273.00272.00273.0040001091000
2013-07-03271.00271.00271.00271.003000813000
2013-07-02274.00274.00270.00270.003000818000
2013-07-01280.00280.00270.00270.0040001094000
2013-06-28274.00274.00274.00274.001000274000
2013-06-27268.00274.00268.00274.002000542000
2013-06-26280.00280.00275.00275.0040001115000
2013-06-2500
2013-06-24274.00280.00274.00280.003000828000
2013-06-2100
2013-06-20277.00277.00277.00277.001000277000
2013-06-19277.00277.00276.00277.0040001106000
2013-06-18283.00283.00283.00283.001000283000
2013-06-17280.00280.00280.00280.001000280000
2013-06-14273.00273.00273.00273.001000273000
2013-06-13275.00283.00271.00271.0050001379000
2013-06-12290.00290.00290.00290.001000290000
2013-06-11276.00289.00276.00289.002000565000
2013-06-10266.00272.00266.00272.002000538000
2013-06-07272.00272.00266.00266.0050001346000
2013-06-06275.00275.00272.00272.003000819000
2013-06-05277.00277.00277.00277.002000554000
2013-06-04286.00286.00280.00280.0040001132000
2013-06-0300
2013-05-31278.00278.00278.00278.002000556000
2013-05-30280.00280.00280.00280.001000280000
2013-05-29280.00280.00280.00280.001000280000
2013-05-28281.00281.00281.00281.001000281000
2013-05-27283.00283.00280.00281.0090002524000
2013-05-24284.00284.00280.00281.0090002539000
2013-05-23288.00288.00285.00285.0090002571000
2013-05-22286.00286.00286.00286.001000286000
2013-05-21289.00289.00286.00286.0060001719000
2013-05-20285.00289.00285.00289.003000860000
2013-05-17283.00285.00283.00285.0040001135000
2013-05-16289.00289.00283.00283.00100002852000
2013-05-15290.00290.00284.00290.0070002011000
2013-05-14283.00288.00283.00288.0040001141000
2013-05-13290.00290.00283.00283.003000863000
2013-05-10289.00290.00282.00282.00100002868000
2013-05-09291.00292.00289.00289.0080002326000
2013-05-08288.00290.00288.00290.0040001154000
2013-05-07286.00287.00286.00287.0050001432000
2013-05-02282.00286.00282.00286.0060001703000
2013-05-01281.00285.00281.00285.0050001414000
2013-04-30288.00288.00281.00281.0040001138000
2013-04-26283.00285.00282.00282.0070001982000
2013-04-25282.00282.00281.00281.0040001126000
2013-04-24280.00281.00280.00281.0040001122000
2013-04-23281.00282.00280.00281.0090002531000
2013-04-22278.00282.00278.00282.0040001121000
2013-04-19278.00278.00277.00277.0040001110000
2013-04-18279.00280.00279.00279.0060001675000
2013-04-17278.00285.00278.00285.0050001413000
2013-04-16278.00280.00278.00278.0060001674000
2013-04-15277.00281.00277.00281.002000558000
2013-04-12276.00281.00276.00281.0060001671000
2013-04-11275.00280.00275.00275.0050001380000
2013-04-10270.00274.00270.00274.0080002177000
2013-04-09270.00270.00269.00269.00190005128000
2013-04-08275.00279.00273.00279.0050001378000
2013-04-05277.00277.00272.00272.0050001372000
2013-04-04265.00274.00265.00274.003000809000
2013-04-03270.00270.00270.00270.0040001080000
2013-04-02277.00277.00277.00277.0050001385000
2013-04-01288.00288.00280.00280.0050001422000
2013-03-29286.00286.00281.00281.0040001134000
2013-03-28295.00295.00290.00290.0080002333000
2013-03-27299.00299.00288.00297.00150004413000
2013-03-26328.00328.00325.00328.00120003927000
2013-03-25326.00328.00325.00328.00120003922000
2013-03-22323.00324.00323.00324.002000647000
2013-03-21316.00324.00316.00324.0060001924000
2013-03-19320.00324.00320.00320.0040001287000
2013-03-18320.00320.00320.00320.0050001600000
2013-03-15325.00325.00313.00320.00100003172000
2013-03-14315.00325.00315.00325.0050001595000
2013-03-13315.00315.00315.00315.003000945000
2013-03-12323.00323.00314.00315.0060001903000
2013-03-11310.00317.00305.00317.00170005258000
2013-03-08306.00350.00305.00309.005300017293000
2013-03-07295.00306.00295.00306.0060001806000
2013-03-06292.00295.00292.00295.003000882000
2013-03-05295.00295.00294.00294.0040001177000
2013-03-04290.00295.00290.00294.0080002342000
2013-03-01281.00289.00281.00289.0060001710000
2013-02-28281.00284.00281.00284.0040001129000
2013-02-27291.00291.00283.00283.0080002318000
2013-02-26281.00281.00281.00281.001000281000
2013-02-25281.00281.00281.00281.0040001124000
2013-02-22282.00282.00282.00282.001000282000
2013-02-2100
2013-02-20283.00283.00281.00281.0040001128000
2013-02-19282.00283.00280.00283.0060001688000
2013-02-1800
2013-02-15281.00282.00280.00282.0050001404000
2013-02-14283.00283.00282.00282.0040001130000
2013-02-13283.00285.00283.00283.0040001136000
2013-02-12285.00285.00285.00285.002000570000
2013-02-08282.00285.00282.00285.0070001983000
2013-02-07284.00284.00284.00284.001000284000
2013-02-06284.00285.00284.00285.002000569000
2013-02-05283.00285.00282.00285.003000850000
2013-02-04290.00290.00283.00287.0080002294000
2013-02-01282.00289.00282.00288.0070002003000
2013-01-31280.00281.00276.00281.0060001674000
2013-01-30274.00277.00274.00277.0050001373000
2013-01-29277.00281.00273.00274.0060001655000
2013-01-28277.00277.00277.00277.003000831000
2013-01-25272.00273.00272.00273.002000545000
2013-01-24266.00272.00266.00272.0040001080000
2013-01-23266.00278.00266.00271.0090002430000
2013-01-22265.00268.00265.00268.003000801000
2013-01-21265.00265.00265.00265.003000795000
2013-01-18270.00275.00265.00265.0080002163000
2013-01-17272.00272.00265.00265.0040001070000
2013-01-16266.00273.00266.00271.0040001078000
2013-01-15271.00271.00266.00266.003000807000
2013-01-11270.00270.00270.00270.002000540000
2013-01-10264.00269.00264.00267.0070001864000
2013-01-09259.00264.00259.00264.0070001824000
2013-01-08260.00260.00259.00259.0050001299000
2013-01-07262.00263.00260.00260.0040001047000
2013-01-04259.00259.00259.00259.001000259000
2012-12-28258.00258.00253.00254.0040001019000
2012-12-27260.00260.00258.00258.0060001556000
2012-12-26252.00252.00250.00252.0050001255000
2012-12-25245.00245.00245.00245.003000735000
2012-12-21250.00250.00245.00245.0060001495000
2012-12-20240.00246.00240.00241.003000727000
2012-12-19241.00241.00240.00240.0060001441000
2012-12-18243.00246.00240.00240.0070001705000
2012-12-17237.00238.00237.00238.002000475000
2012-12-14237.00237.00237.00237.001000237000
2012-12-13236.00240.00236.00240.003000715000
2012-12-12236.00236.00236.00236.003000708000
2012-12-11236.00236.00236.00236.003000708000
2012-12-10234.00240.00234.00237.0070001655000
2012-12-07234.00234.00234.00234.003000702000
2012-12-06234.00234.00234.00234.002000468000
2012-12-05233.00234.00233.00234.002000467000
2012-12-04232.00235.00232.00235.003000699000
2012-12-03231.00235.00231.00232.0080001858000
2012-11-30234.00234.00231.00231.004000928000
2012-11-29231.00231.00231.00231.002000462000
2012-11-28230.00233.00230.00233.0070001618000
2012-11-27232.00232.00230.00230.004000924000
2012-11-26234.00235.00234.00235.004000937000
2012-11-22234.00234.00234.00234.001000234000
2012-11-21233.00234.00233.00234.002000467000
2012-11-2000
2012-11-1900
2012-11-16231.00231.00231.00231.001000231000
2012-11-15227.00227.00227.00227.001000227000
2012-11-14227.00227.00227.00227.001000227000
2012-11-13228.00228.00228.00228.002000456000
2012-11-12229.00230.00229.00230.003000688000
2012-11-09229.00235.00229.00231.004000927000
2012-11-08229.00229.00229.00229.001000229000
2012-11-07227.00234.00227.00234.0060001383000
2012-11-06228.00228.00227.00227.003000683000
2012-11-05230.00230.00230.00230.002000460000
2012-11-02239.00239.00232.00232.003000706000
2012-11-01231.00232.00231.00232.002000463000
2012-10-31234.00234.00234.00234.002000468000
2012-10-30236.00242.00234.00242.0060001414000
2012-10-29232.00234.00232.00234.004000932000
2012-10-26232.00233.00232.00232.0060001393000
2012-10-25227.00232.00227.00232.003000686000
2012-10-24228.00228.00228.00228.002000456000
2012-10-23230.00230.00230.00230.001000230000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15228.00232.00228.00230.004000918000
2012-10-12230.00232.00228.00232.0070001610000
2012-10-11237.00237.00237.00237.001000237000
2012-10-10243.00243.00243.00243.001000243000
2012-10-0900
2012-10-05238.00238.00238.00238.001000238000
2012-10-04238.00238.00238.00238.002000476000
2012-10-03234.00238.00234.00238.003000708000
2012-10-02234.00234.00234.00234.003000702000
2012-10-01232.00232.00232.00232.001000232000
2012-09-28229.00231.00229.00231.0060001378000
2012-09-27228.00232.00228.00229.00100002289000
2012-09-26239.00244.00239.00244.003000722000
2012-09-25225.00239.00225.00239.004000914000
2012-09-24248.00250.00230.00230.0050001211000
2012-09-21240.00240.00240.00240.002000480000
2012-09-20240.00240.00240.00240.001000240000
2012-09-19240.00240.00240.00240.001000240000
2012-09-18234.00237.00234.00237.002000471000
2012-09-14228.00234.00228.00234.003000690000
2012-09-13230.00236.00230.00236.0070001627000
2012-09-12226.00226.00226.00226.001000226000
2012-09-11220.00220.00220.00220.001000220000
2012-09-10226.00226.00226.00226.002000452000
2012-09-07226.00226.00226.00226.001000226000
2012-09-06226.00226.00226.00226.001000226000
2012-09-05226.00226.00226.00226.001000226000
2012-09-04226.00226.00226.00226.002000452000
2012-09-03230.00230.00227.00227.004000914000
2012-08-3100
2012-08-30230.00230.00230.00230.001000230000
2012-08-29232.00232.00230.00230.003000692000
2012-08-28232.00232.00232.00232.001000232000
2012-08-27232.00232.00232.00232.002000464000
2012-08-24237.00237.00232.00232.003000706000
2012-08-23237.00237.00237.00237.003000711000
2012-08-22230.00237.00230.00237.002000467000
2012-08-21231.00231.00230.00230.0070001613000
2012-08-20231.00231.00231.00231.001000231000
2012-08-1700
2012-08-1600
2012-08-15237.00237.00236.00236.002000473000
2012-08-14231.00231.00231.00231.002000462000
2012-08-13231.00231.00231.00231.001000231000
2012-08-1000
2012-08-09232.00237.00232.00237.002000469000
2012-08-08231.00231.00231.00231.001000231000
2012-08-0700
2012-08-06239.00239.00231.00231.002000470000
2012-08-03235.00239.00235.00239.002000474000
2012-08-02237.00239.00237.00239.002000476000
2012-08-01230.00237.00230.00237.002000467000
2012-07-31232.00232.00230.00230.0060001385000
2012-07-30232.00232.00232.00232.001000232000
2012-07-27238.00238.00236.00236.003000710000
2012-07-26236.00236.00236.00236.001000236000
2012-07-25231.00236.00231.00236.002000467000
2012-07-24238.00238.00235.00235.003000709000
2012-07-23240.00240.00240.00240.002000480000
2012-07-20247.00247.00240.00240.003000727000
2012-07-1900
2012-07-18247.00247.00247.00247.001000247000
2012-07-17240.00245.00240.00245.003000725000
2012-07-1300
2012-07-12242.00242.00242.00242.001000242000
2012-07-11255.00255.00255.00255.002000510000
2012-07-10255.00255.00255.00255.00120003060000
2012-07-09241.00245.00241.00245.002000486000

   ※ 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