[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 
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
2016-03-15382.00382.00381.00381.002000763000
2016-03-14383.00383.00383.00383.002000766000
2016-03-11381.00382.00381.00382.0040001526000
2016-03-10382.00382.00382.00382.002000764000
2016-03-09383.00383.00383.00383.0030001149000
2016-03-08383.00383.00383.00383.001000383000
2016-03-07382.00382.00382.00382.0040001528000
2016-03-04382.00382.00382.00382.002000764000
2016-03-03382.00383.00382.00383.002000765000
2016-03-02384.00384.00384.00384.0030001152000
2016-03-01381.00382.00381.00382.0040001525000
2016-02-29384.00384.00381.00381.0040001530000
2016-02-26385.00385.00384.00384.0030001154000
2016-02-25384.00384.00384.00384.001000384000
2016-02-2400
2016-02-23384.00384.00384.00384.002000768000
2016-02-22384.00384.00384.00384.002000768000
2016-02-19380.00380.00380.00380.001000380000
2016-02-18383.00385.00377.00385.0040001528000
2016-02-17377.00377.00376.00376.002000753000
2016-02-16376.00376.00376.00376.001000376000
2016-02-15376.00377.00376.00377.0030001130000
2016-02-12380.00380.00376.00376.0030001136000
2016-02-10385.00385.00385.00385.002000770000
2016-02-09385.00385.00385.00385.001000385000
2016-02-08375.00385.00375.00385.0050001908000
2016-02-05384.00385.00384.00385.002000769000
2016-02-04375.00375.00375.00375.001000375000
2016-02-03376.00376.00375.00375.002000751000
2016-02-02381.00381.00381.00381.0030001143000
2016-02-01379.00380.00379.00380.0040001517000
2016-01-2900
2016-01-28375.00375.00370.00375.0030001120000
2016-01-27374.00374.00374.00374.002000748000
2016-01-26370.00370.00370.00370.001000370000
2016-01-2500
2016-01-22368.00368.00368.00368.001000368000
2016-01-2100
2016-01-20362.00362.00360.00360.002000722000
2016-01-19375.00375.00370.00370.002000745000
2016-01-18356.00365.00355.00365.0040001432000
2016-01-15356.00356.00356.00356.001000356000
2016-01-14362.00362.00355.00355.0070002504000
2016-01-13371.00371.00357.00360.00130004730000
2016-01-12378.00378.00375.00375.0030001128000
2016-01-08375.00378.00375.00378.0030001128000
2016-01-07379.00379.00372.00372.0050001876000
2016-01-06373.00379.00370.00379.0070002610000
2016-01-05380.00380.00380.00380.002000760000
2016-01-04379.00379.00371.00371.0050001880000
2015-12-3000
2015-12-29377.00377.00375.00375.0030001127000
2015-12-28370.00370.00370.00370.002000740000
2015-12-25370.00370.00367.00367.0040001477000
2015-12-24368.00370.00368.00370.0030001108000
2015-12-22370.00370.00370.00370.001000370000
2015-12-21364.00379.00364.00378.00100003709000
2015-12-18379.00379.00379.00379.001000379000
2015-12-17370.00370.00370.00370.002000740000
2015-12-16370.00378.00370.00370.0030001118000
2015-12-15372.00372.00370.00370.002000742000
2015-12-14373.00373.00372.00372.0040001491000
2015-12-11379.00379.00373.00379.0090003380000
2015-12-10374.00375.00373.00373.0090003367000
2015-12-0900
2015-12-08379.00379.00379.00379.001000379000
2015-12-07374.00379.00374.00379.0030001131000
2015-12-0400
2015-12-03379.00379.00374.00374.0030001132000

   ※ 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