[2911 東証2部] 旭松食品 日足 時系列データ

[2911 東証2部] 旭松食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23456.00457.00456.00457.0040001827000
2017-03-22458.00458.00454.00456.00150006835000
2017-03-21459.00460.00459.00459.0060002755000
2017-03-17457.00458.00456.00458.0070003200000
2017-03-16454.00457.00454.00457.0050002275000
2017-03-15453.00454.00453.00453.0060002719000
2017-03-14453.00454.00453.00454.00110004989000
2017-03-13453.00453.00453.00453.0080003624000
2017-03-10453.00453.00452.00453.0080003623000
2017-03-09452.00452.00452.00452.0050002260000
2017-03-08453.00453.00450.00452.0090004061000
2017-03-07453.00453.00453.00453.002000906000
2017-03-06450.00453.00450.00453.0070003155000
2017-03-0300
2017-03-02454.00454.00452.00453.0070003172000
2017-03-01452.00453.00451.00451.0050002259000
2017-02-28454.00455.00451.00452.0090004080000
2017-02-27454.00454.00454.00454.001000454000
2017-02-24449.00455.00448.00448.0070003154000
2017-02-23448.00452.00447.00447.0040001797000
2017-02-22443.00450.00443.00450.00110004908000
2017-02-21440.00444.00440.00441.0060002648000
2017-02-20441.00443.00441.00443.0040001768000
2017-02-17440.00445.00438.00438.0060002647000
2017-02-16441.00442.00438.00441.0070003080000
2017-02-15439.00442.00438.00438.0060002638000
2017-02-14438.00442.00438.00439.003200014042000
2017-02-13458.00459.00451.00451.00110004990000
2017-02-10455.00459.00450.00458.0090004085000
2017-02-09455.00455.00454.00455.0040001819000
2017-02-08454.00455.00449.00455.0030001358000
2017-02-07456.00456.00455.00455.002000911000
2017-02-06458.00460.00452.00452.0050002287000
2017-02-03440.00447.00440.00447.0060002669000
2017-02-02450.00450.00447.00450.00160007186000
2017-02-01450.00455.00441.00454.00200008968000
2017-01-31430.00456.00430.00450.002400010601000
2017-01-30423.00430.00423.00430.0060002559000
2017-01-27425.00425.00421.00421.00100004223000
2017-01-26417.00419.00417.00419.0040001672000
2017-01-25415.00415.00415.00415.002000830000
2017-01-24415.00415.00412.00414.00100004131000
2017-01-23414.00418.00414.00416.00100004153000
2017-01-20409.00409.00409.00409.0030001227000
2017-01-19409.00409.00408.00408.0030001225000
2017-01-18407.00409.00407.00408.0070002853000
2017-01-17407.00407.00407.00407.0030001221000
2017-01-16407.00407.00407.00407.002000814000
2017-01-13405.00407.00405.00405.0080003243000
2017-01-12406.00407.00405.00405.0040001624000
2017-01-11406.00407.00406.00406.0040001625000
2017-01-10402.00403.00402.00402.0040001609000
2017-01-06402.00402.00401.00401.002000803000
2017-01-05408.00408.00401.00406.00150006054000
2017-01-04406.00411.00404.00404.00130005273000
2016-12-30403.00407.00402.00405.00130005246000
2016-12-29412.00412.00403.00403.00230009382000
2016-12-28419.00420.00419.00420.002000839000
2016-12-27419.00419.00415.00419.0030001253000
2016-12-26418.00418.00415.00418.0060002496000
2016-12-22412.00412.00412.00412.001000412000
2016-12-21421.00421.00420.00420.0060002523000
2016-12-20424.00424.00424.00424.001000424000
2016-12-19443.00443.00423.00429.00170007383000
2016-12-16441.00441.00431.00435.00120005241000
2016-12-15421.00439.00420.00437.0090003857000
2016-12-14417.00425.00417.00425.0080003371000
2016-12-13436.00438.00430.00430.0050002170000
2016-12-12408.00449.00408.00420.002700011494000
2016-12-09404.00404.00404.00404.002000808000
2016-12-08400.00400.00400.00400.002000800000
2016-12-07399.00399.00399.00399.002000798000
2016-12-06404.00404.00400.00400.0070002822000
2016-12-05405.00410.00405.00410.0040001625000
2016-12-02410.00410.00410.00410.0040001640000
2016-12-01408.00417.00408.00417.0040001652000
2016-11-30411.00411.00411.00411.001000411000
2016-11-29410.00410.00410.00410.0040001640000
2016-11-28410.00410.00408.00408.002000818000
2016-11-25410.00410.00407.00408.0070002865000
2016-11-24410.00410.00410.00410.001000410000
2016-11-22415.00415.00415.00415.002000830000
2016-11-21416.00418.00416.00418.0040001666000
2016-11-18415.00418.00415.00416.0070002913000
2016-11-17406.00413.00406.00413.0040001635000
2016-11-16408.00408.00408.00408.001000408000
2016-11-15402.00408.00402.00408.002000810000
2016-11-1400
2016-11-11401.00401.00401.00401.0030001203000
2016-11-10410.00410.00400.00400.0080003248000
2016-11-09414.00414.00390.00395.00140005651000
2016-11-08408.00408.00405.00407.00100004070000
2016-11-07415.00415.00415.00415.001000415000
2016-11-04402.00410.00402.00410.0040001621000
2016-11-02410.00410.00410.00410.0030001230000
2016-11-01394.00408.00394.00403.00100004041000
2016-10-31395.00400.00395.00400.0030001190000
2016-10-28395.00395.00395.00395.001000395000
2016-10-27403.00403.00395.00395.0030001193000
2016-10-26401.00401.00398.00398.002000799000
2016-10-2500
2016-10-24403.00403.00403.00403.001000403000
2016-10-21395.00395.00395.00395.001000395000
2016-10-20402.00404.00395.00395.0040001597000
2016-10-19387.00395.00387.00395.0060002356000
2016-10-18391.00391.00391.00391.0040001564000
2016-10-17383.00383.00383.00383.002000766000
2016-10-14384.00384.00383.00383.002000767000
2016-10-13385.00385.00378.00382.0070002674000
2016-10-12389.00391.00389.00391.0060002337000
2016-10-11405.00406.00393.00393.0090003607000
2016-10-07410.00417.00401.00401.004800019553000
2016-10-06540.00540.00413.00422.0015400073375000
2016-10-05372.00460.00371.00460.004200016966000
2016-10-04380.00380.00380.00380.0040001520000
2016-10-03380.00380.00380.00380.001000380000
2016-09-30380.00380.00380.00380.001000380000
2016-09-29380.00380.00380.00380.001000380000
2016-09-28362.00380.00362.00380.0050001855000
2016-09-2700
2016-09-26365.00367.00365.00366.0040001463000
2016-09-23365.00367.00365.00366.0030001098000
2016-09-21366.00369.00366.00369.0030001101000
2016-09-20360.00360.00360.00360.001000360000
2016-09-16366.00366.00366.00366.001000366000
2016-09-15366.00366.00366.00366.001000366000
2016-09-14360.00360.00360.00360.001000360000
2016-09-1300
2016-09-12360.00360.00360.00360.001000360000
2016-09-0900
2016-09-0800
2016-09-07365.00365.00365.00365.001000365000
2016-09-0600
2016-09-05365.00365.00365.00365.001000365000
2016-09-02370.00370.00370.00370.002000740000
2016-09-0100
2016-08-31365.00373.00362.00362.0030001100000
2016-08-30359.00359.00358.00358.0030001075000
2016-08-29358.00358.00358.00358.0030001074000
2016-08-26360.00360.00360.00360.002000720000
2016-08-25370.00370.00360.00360.0050001840000
2016-08-24361.00361.00361.00361.001000361000
2016-08-23353.00353.00353.00353.001000353000
2016-08-2200
2016-08-19358.00358.00358.00358.001000358000
2016-08-18360.00370.00360.00370.0030001090000
2016-08-1700
2016-08-16360.00360.00360.00360.001000360000
2016-08-15355.00355.00355.00355.001000355000
2016-08-12361.00361.00360.00360.002000721000
2016-08-1000
2016-08-09360.00361.00360.00361.002000721000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03354.00362.00354.00362.002000716000
2016-08-02369.00369.00369.00369.002000738000
2016-08-01365.00365.00359.00359.0030001084000
2016-07-29365.00365.00365.00365.002000730000
2016-07-28358.00358.00358.00358.0040001432000
2016-07-27360.00360.00360.00360.002000720000
2016-07-26360.00360.00360.00360.002000720000
2016-07-25366.00366.00362.00362.002000728000
2016-07-22364.00364.00364.00364.001000364000
2016-07-21360.00364.00360.00364.0030001084000
2016-07-20366.00366.00360.00360.0060002178000
2016-07-19362.00362.00362.00362.001000362000
2016-07-15361.00361.00361.00361.0040001444000
2016-07-14369.00369.00369.00369.002000738000
2016-07-13361.00361.00361.00361.001000361000
2016-07-12368.00368.00368.00368.002000736000
2016-07-11360.00360.00360.00360.002000720000
2016-07-0800
2016-07-0700
2016-07-06365.00365.00360.00360.0030001086000
2016-07-05365.00365.00365.00365.001000365000
2016-07-04370.00370.00370.00370.002000740000
2016-07-01362.00362.00362.00362.001000362000
2016-06-30365.00373.00365.00373.002000738000
2016-06-29369.00369.00369.00369.001000369000
2016-06-2800
2016-06-27355.00359.00355.00359.002000714000
2016-06-24363.00363.00360.00360.0050001808000
2016-06-2300
2016-06-2200
2016-06-21363.00363.00363.00363.0030001089000
2016-06-20377.00377.00377.00377.001000377000
2016-06-1700
2016-06-16365.00370.00365.00370.0040001469000
2016-06-15369.00369.00369.00369.001000369000
2016-06-14361.00361.00361.00361.001000361000
2016-06-13368.00368.00368.00368.001000368000
2016-06-10368.00368.00368.00368.001000368000
2016-06-09364.00364.00364.00364.001000364000
2016-06-08361.00361.00356.00359.0050001798000
2016-06-0700
2016-06-06368.00368.00368.00368.001000368000
2016-06-03368.00368.00368.00368.001000368000
2016-06-02369.00369.00369.00369.002000738000
2016-06-01369.00369.00363.00367.0040001468000
2016-05-31364.00364.00364.00364.002000728000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25365.00365.00363.00363.002000728000
2016-05-24369.00369.00369.00369.001000369000
2016-05-2300
2016-05-20364.00364.00363.00363.002000727000
2016-05-19370.00370.00370.00370.001000370000
2016-05-1800
2016-05-17370.00370.00370.00370.001000370000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10366.00366.00366.00366.0030001098000
2016-05-09366.00366.00366.00366.001000366000
2016-05-06380.00380.00380.00380.002000760000
2016-05-02359.00359.00359.00359.001000359000
2016-04-28375.00377.00375.00377.0030001129000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21360.00360.00360.00360.001000360000
2016-04-20365.00365.00360.00360.0030001089000
2016-04-19360.00360.00360.00360.001000360000
2016-04-18363.00363.00363.00363.001000363000
2016-04-15353.00355.00353.00355.0030001061000
2016-04-14361.00361.00361.00361.002000722000
2016-04-13350.00352.00350.00352.0030001053000
2016-04-12350.00350.00350.00350.001000350000
2016-04-1100
2016-04-0800
2016-04-07353.00358.00353.00358.002000711000
2016-04-0600
2016-04-05370.00370.00353.00358.00120004302000
2016-04-04385.00385.00370.00370.0040001517000
2016-04-01378.00378.00371.00371.0040001498000
2016-03-31385.00385.00379.00379.0050001907000
2016-03-30381.00382.00381.00382.0030001145000
2016-03-29380.00380.00371.00378.0090003385000
2016-03-28384.00403.00383.00400.00110004298000
2016-03-25384.00386.00384.00386.0090003464000
2016-03-24383.00384.00383.00384.0040001534000
2016-03-23381.00383.00381.00383.0030001146000
2016-03-22383.00383.00380.00382.0080003048000
2016-03-18382.00383.00382.00382.0040001530000
2016-03-17381.00382.00380.00382.0080003050000
2016-03-16381.00381.00380.00381.0080003045000

   ※ 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