[2924 東証1部] イフジ産業 日足 時系列データ

[2924 東証1部] イフジ産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-25785.00788.00781.00781.0064005022800
2017-05-24790.00790.00782.00783.0057004469700
2017-05-23772.00790.00772.00785.001430011268700
2017-05-22770.00783.00770.00779.0057004424000
2017-05-19785.00790.00776.00776.0074005783500
2017-05-18788.00788.00781.00785.00116009098700
2017-05-17777.00793.00777.00790.002410018982900
2017-05-16767.00781.00767.00780.00102007919100
2017-05-15763.00771.00760.00769.001420010902100
2017-05-12766.00767.00760.00763.00130009942700
2017-05-11774.00774.00758.00766.00123009437800
2017-05-10758.00779.00756.00768.003300025393400
2017-05-09780.00780.00756.00756.006460049544300
2017-05-08795.00806.00786.00801.004130032879300
2017-05-02775.00799.00773.00798.004700037028300
2017-05-01824.00827.00772.00783.006220049597400
2017-04-28795.00839.00791.00839.00154500125769200
2017-04-27708.00810.00708.00810.00371500290421600
2017-04-26711.00732.00707.00707.008140058371800
2017-04-25706.00716.00696.00711.004820034096400
2017-04-24734.00736.00696.00703.0010760076436900
2017-04-21760.00766.00738.00739.006480048319100
2017-04-20802.00802.00762.00772.005090039513500
2017-04-19806.00814.00799.00806.002280018395800
2017-04-18816.00833.00813.00819.003020024783300
2017-04-17808.00825.00808.00815.001870015272800
2017-04-14825.00828.00808.00814.001990016290500
2017-04-13800.00845.00788.00827.004230034405400
2017-04-12834.00849.00770.00806.0010130081466000
2017-04-11870.00879.00854.00860.004140035804700
2017-04-10882.00912.00880.00880.003580031884500
2017-04-07871.00919.00829.00897.007020061341500
2017-04-06930.00934.00850.00881.007000062323700
2017-04-05934.00965.00934.00939.004860045851300
2017-04-04955.00975.00923.00949.007290069304000
2017-04-03897.00959.00887.00949.004650042572900
2017-03-31877.00898.00877.00891.002270020139700
2017-03-30893.00899.00878.00880.002280020168800
2017-03-29908.00921.00875.00885.003300029582000
2017-03-28889.00895.00871.00872.005230045997100
2017-03-27897.00897.00872.00889.004260037813600
2017-03-24869.00894.00851.00889.006210054542300
2017-03-23829.00850.00829.00850.004070034343700
2017-03-22814.00827.00812.00823.003740030645700
2017-03-21809.00818.00807.00815.001970016023100
2017-03-17792.00809.00792.00809.00114009113500
2017-03-16783.00799.00780.00799.001380010939900
2017-03-15771.00792.00771.00779.001830014298600
2017-03-14785.00788.00771.00778.001500011720700
2017-03-13810.00810.00785.00785.003450027401800
2017-03-10802.00815.00791.00806.001900015208100
2017-03-09800.00809.00790.00802.002610020926500
2017-03-08784.00820.00780.00799.005730046005600
2017-03-07788.00788.00773.00779.002640020621400
2017-03-06799.00804.00777.00789.004510035838600
2017-03-03755.00795.00754.00795.008250063811200
2017-03-02760.00769.00746.00764.007490056680000
2017-03-01755.00756.00745.00751.004000030012300
2017-02-28753.00765.00743.00760.00156100117718200
2017-02-27748.00788.00726.00777.00774900583461100
2017-02-24693.00693.00693.00693.003580024809400
2017-02-23593.00593.00592.00593.0028001660000
2017-02-22594.00595.00590.00595.0017001007400
2017-02-21593.00594.00591.00594.001600948200
2017-02-20592.00594.00587.00589.0019001122600
2017-02-17590.00592.00590.00592.0024001417500
2017-02-16591.00591.00587.00591.001100648800
2017-02-15588.00590.00583.00590.0021001232300
2017-02-14592.00592.00584.00590.0095005567300
2017-02-13597.00597.00594.00595.0041002443000
2017-02-10592.00599.00587.00597.0038002259000
2017-02-09585.00592.00585.00592.0026001531000
2017-02-08583.00585.00583.00585.00800467600
2017-02-07585.00585.00583.00583.001100642800
2017-02-06584.00585.00584.00585.001500877300
2017-02-03583.00589.00580.00584.0020001166700
2017-02-02585.00591.00580.00584.0026001521300
2017-02-01586.00593.00585.00590.0026001526900
2017-01-31593.00593.00587.00589.001600944400
2017-01-30589.00589.00587.00587.0027001588700
2017-01-27585.00588.00585.00588.0035002050100
2017-01-26580.00584.00576.00584.0022001276100
2017-01-25583.00584.00579.00579.0021001221000
2017-01-24579.00580.00576.00580.001500868300
2017-01-23577.00577.00576.00577.001300749800
2017-01-20572.00577.00572.00577.00600345300
2017-01-19570.00579.00570.00575.0021001208100
2017-01-18568.00572.00565.00570.0031001756100
2017-01-17570.00575.00568.00568.0034001933800
2017-01-16575.00576.00566.00569.0081004636100
2017-01-13583.00583.00575.00580.0049002830600
2017-01-12588.00598.00584.00585.0048002837600
2017-01-11580.00586.00580.00586.0069004022500
2017-01-10579.00582.00578.00580.0041002376500
2017-01-06570.00576.00570.00575.0033001891500
2017-01-05569.00570.00568.00569.001500853500
2017-01-04569.00569.00562.00562.0048002717400
2016-12-30560.00565.00560.00565.0024001350700
2016-12-29560.00562.00559.00560.0022001232500
2016-12-28556.00560.00555.00558.001100613200
2016-12-27559.00562.00556.00556.0025001394500
2016-12-26556.00558.00552.00558.0030001669700
2016-12-22561.00564.00556.00558.0067003755600
2016-12-21555.00560.00553.00557.0056003116400
2016-12-20557.00559.00555.00555.0020001113400
2016-12-19553.00556.00550.00555.0032001770400
2016-12-16553.00554.00548.00551.0031001710600
2016-12-15552.00552.00547.00548.0035001923300
2016-12-14550.00552.00543.00552.00103005615100
2016-12-13549.00550.00548.00549.0020001096900
2016-12-12549.00550.00549.00549.0028001537900
2016-12-09558.00558.00548.00548.0078004309000
2016-12-08548.00550.00547.00549.0023001263400
2016-12-07546.00548.00546.00546.001100600900
2016-12-06549.00549.00549.00549.0010054900
2016-12-05545.00545.00545.00545.00300163500
2016-12-02544.00550.00544.00545.0036001970500
2016-12-01545.00545.00541.00544.0025001356800
2016-11-30547.00547.00545.00545.001100600800
2016-11-29541.00547.00541.00547.0032001740700
2016-11-28545.00547.00542.00542.0049002671400
2016-11-25547.00547.00543.00543.0025001365900
2016-11-24543.00546.00538.00546.0077004179500
2016-11-22540.00544.00540.00544.0078004221900
2016-11-21541.00542.00540.00542.00800432700
2016-11-18543.00543.00525.00540.0064003422400
2016-11-17543.00543.00542.00543.00900488600
2016-11-16545.00547.00541.00542.001300709200
2016-11-15545.00545.00544.00544.00400217800
2016-11-14540.00545.00540.00545.0048002607900
2016-11-11540.00543.00538.00543.001500810000
2016-11-10537.00540.00537.00538.0019001023200
2016-11-09539.00539.00533.00537.0032001715900
2016-11-08539.00539.00538.00538.001700915200
2016-11-07538.00543.00538.00543.00800433400
2016-11-04542.00542.00539.00539.0020001082700
2016-11-02548.00548.00542.00546.001100598600
2016-11-01543.00546.00542.00542.001000543200
2016-10-31548.00548.00545.00545.00800437700
2016-10-28547.00547.00542.00544.00600326700
2016-10-27549.00549.00545.00548.001500821100
2016-10-26544.00545.00542.00543.001800977700
2016-10-25545.00547.00540.00547.0028001523300
2016-10-24540.00542.00540.00542.00800432400
2016-10-21540.00542.00539.00540.0033001783600
2016-10-20540.00540.00537.00539.0042002265500
2016-10-19539.00540.00539.00540.0019001025600
2016-10-18540.00540.00539.00539.00200107900
2016-10-1700
2016-10-14538.00538.00536.00536.0026001397200
2016-10-13541.00543.00537.00537.001100593500
2016-10-12540.00540.00539.00539.00500269800
2016-10-11540.00540.00536.00536.0022001186100
2016-10-07536.00539.00536.00538.0030001612600
2016-10-06534.00536.00534.00536.0021001124400
2016-10-05534.00534.00534.00534.00400213600
2016-10-04535.00538.00534.00534.001200643000
2016-10-03536.00539.00534.00535.0020001073600
2016-09-30537.00539.00532.00536.0025001339900
2016-09-29543.00543.00533.00535.0023001231400
2016-09-28532.00545.00532.00545.0034001818500
2016-09-27546.00552.00546.00550.00144007884800
2016-09-26554.00554.00543.00546.0052002849000
2016-09-23555.00555.00550.00555.0026001441700
2016-09-21543.00548.00543.00546.001600871100
2016-09-20544.00545.00543.00543.001200652800
2016-09-16544.00544.00540.00544.001300703800
2016-09-15541.00546.00541.00546.001400763400
2016-09-14546.00546.00541.00541.001700920900
2016-09-13549.00549.00549.00549.0010054900
2016-09-12548.00550.00548.00549.001100603600
2016-09-09549.00552.00545.00548.0019001044300
2016-09-08551.00551.00543.00543.001100600500
2016-09-07551.00551.00544.00549.001300712500
2016-09-06552.00553.00549.00549.0021001158600
2016-09-05552.00552.00548.00548.001400770700
2016-09-02547.00552.00546.00546.0023001266000
2016-09-0100
2016-08-31555.00555.00546.00546.001800994800
2016-08-30551.00551.00548.00548.00400219600
2016-08-29556.00556.00550.00551.001100607800
2016-08-26552.00554.00552.00554.001000552200
2016-08-25556.00556.00551.00556.0020001109500
2016-08-24550.00550.00547.00549.00700384600
2016-08-23550.00551.00540.00550.0027001471700
2016-08-22547.00550.00547.00550.00700384700
2016-08-19549.00550.00548.00550.001300712900
2016-08-18558.00558.00549.00549.00500275700
2016-08-17556.00556.00556.00556.00800444800
2016-08-16556.00556.00550.00550.001800998100
2016-08-15552.00552.00552.00552.00200110400
2016-08-12546.00552.00546.00552.00300165000
2016-08-10542.00555.00542.00546.001600878900
2016-08-09547.00553.00541.00541.0019001036800
2016-08-08550.00550.00546.00546.00600329300
2016-08-05555.00555.00550.00550.00700387600
2016-08-04551.00560.00550.00553.0036002000000
2016-08-03550.00553.00537.00551.0044002410700
2016-08-02544.00544.00541.00541.00200108500
2016-08-01537.00543.00536.00537.001200646700
2016-07-29536.00536.00535.00536.00400214300
2016-07-28538.00538.00537.00537.00200107500
2016-07-27538.00541.00537.00538.00700377100
2016-07-26534.00534.00533.00533.001100587300
2016-07-25550.00550.00542.00542.0031001704000
2016-07-22539.00544.00539.00544.00800434200
2016-07-21538.00542.00538.00542.0031001671900
2016-07-20537.00537.00533.00537.00400214300
2016-07-19532.00536.00531.00536.001000532300
2016-07-15533.00537.00533.00535.00700374000
2016-07-14535.00535.00533.00533.00500267300
2016-07-13531.00534.00527.00534.001200634600
2016-07-12533.00535.00531.00531.00500266300
2016-07-11538.00538.00532.00533.001400749300
2016-07-08549.00549.00538.00538.0032001752400
2016-07-07526.00530.00526.00530.00200105600
2016-07-06525.00535.00525.00526.001500797200
2016-07-05528.00530.00528.00530.001800951800
2016-07-04526.00527.00524.00524.001000525500
2016-07-01528.00528.00527.00527.00800422200
2016-06-30525.00528.00524.00528.001200631700
2016-06-29523.00525.00523.00525.00400209700
2016-06-28515.00522.00515.00522.00700364400
2016-06-27515.00519.00515.00515.001200618800
2016-06-24529.00529.00515.00515.0044002299300
2016-06-23521.00526.00521.00521.001300678600
2016-06-22526.00526.00521.00521.001200630200
2016-06-21519.00529.00519.00520.0020001048600
2016-06-20519.00525.00519.00520.001300678400
2016-06-17519.00519.00516.00516.00300155400
2016-06-16518.00520.00515.00516.001900982400
2016-06-15518.00518.00516.00518.001500776100
2016-06-14524.00524.00518.00518.0033001717200
2016-06-13523.00524.00523.00524.00500261700
2016-06-10522.00523.00522.00523.00200104500
2016-06-09527.00529.00522.00522.0025001310400
2016-06-08526.00528.00523.00523.0026001366200
2016-06-07525.00526.00523.00526.001200629300
2016-06-06527.00528.00525.00528.001800948900
2016-06-03523.00526.00522.00526.001000524200
2016-06-02523.00523.00523.00523.0010052300
2016-06-01523.00523.00523.00523.0010052300
2016-05-31524.00525.00523.00523.00400209600
2016-05-30522.00525.00520.00524.0051002659500
2016-05-27522.00522.00522.00522.00200104400
2016-05-26521.00523.00520.00520.001100572500
2016-05-25521.00525.00521.00525.0022001149400
2016-05-24520.00521.00519.00519.001200624100
2016-05-23523.00524.00516.00523.001700884100
2016-05-20515.00523.00515.00523.0053002737200

   ※ 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