[2924 東証2部] イフジ産業 日足 時系列データ

[2924 東証2部] イフジ産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-05-19521.00525.00521.00523.00600314100
2016-05-18524.00526.00521.00521.001800943500
2016-05-17520.00523.00519.00523.0031001611900
2016-05-16519.00525.00519.00520.001000520500
2016-05-13520.00521.00519.00519.0026001351800
2016-05-12525.00525.00520.00520.0028001462100
2016-05-11528.00528.00525.00525.001200632900
2016-05-10528.00528.00528.00528.001200633600
2016-05-09522.00527.00522.00527.001100577000
2016-05-06522.00525.00521.00525.001200627000
2016-05-02524.00524.00523.00523.001600837300
2016-04-28524.00524.00523.00523.00400209300
2016-04-27525.00525.00523.00524.00400209500
2016-04-26523.00523.00523.00523.001300679900
2016-04-25529.00530.00525.00526.001800950400
2016-04-22522.00528.00522.00528.001100577900
2016-04-21523.00528.00523.00527.001100577000
2016-04-20522.00525.00520.00525.001500782900
2016-04-19522.00522.00518.00522.00900467400
2016-04-18521.00522.00517.00522.001000519600
2016-04-15521.00524.00521.00521.00600313000
2016-04-14527.00527.00520.00520.0025001305200
2016-04-13525.00525.00524.00524.00400209900
2016-04-12525.00525.00525.00525.0010052500
2016-04-11521.00525.00521.00521.00700365100
2016-04-08520.00521.00518.00521.00600311800
2016-04-07521.00523.00521.00521.00600312800
2016-04-06518.00526.00516.00521.001600836300
2016-04-05522.00522.00518.00518.0028001458400
2016-04-04532.00533.00522.00533.001500794500
2016-04-01535.00535.00532.00532.00600319500
2016-03-31536.00538.00535.00536.00700375200
2016-03-30531.00540.00531.00534.001200642900
2016-03-29520.00540.00520.00540.0046002436400
2016-03-28554.00555.00554.00555.0094005211500
2016-03-25553.00553.00553.00553.0032001769600
2016-03-24553.00554.00551.00554.0023001271400
2016-03-23552.00554.00552.00554.0029001602000
2016-03-22546.00553.00546.00552.001800988500
2016-03-18550.00550.00546.00546.00900493300
2016-03-17546.00550.00546.00550.001200656600
2016-03-16549.00550.00545.00549.001300712600
2016-03-15553.00553.00533.00550.0056003016100
2016-03-14551.00553.00546.00553.0024001321300
2016-03-11534.00553.00534.00551.0037002024900
2016-03-10536.00540.00536.00540.00400215600
2016-03-09531.00550.00531.00540.0020001081700
2016-03-08532.00532.00531.00531.00600318700
2016-03-07530.00531.00529.00529.001700901200
2016-03-04529.00530.00529.00530.00700370700
2016-03-03530.00530.00529.00530.00500264800
2016-03-02529.00530.00529.00530.0039002066900
2016-03-01531.00533.00529.00529.00800424400
2016-02-29528.00533.00528.00533.00600318200
2016-02-26522.00527.00522.00527.00800419300
2016-02-25525.00526.00522.00526.001500787100
2016-02-24517.00518.00515.00518.0034001757800
2016-02-23519.00519.00510.00519.001400724400
2016-02-22515.00519.00515.00519.00400206700
2016-02-19505.00505.00505.00505.00200101000
2016-02-18510.00515.00507.00515.00700357300
2016-02-17506.00508.00502.00502.001300656200
2016-02-16502.00504.00502.00504.0021001055100
2016-02-15503.00505.00494.00494.0057002847600
2016-02-12503.00503.00482.00494.0082004052400
2016-02-10529.00529.00501.00505.0063003192900
2016-02-09525.00526.00521.00524.001200629100
2016-02-08522.00529.00522.00529.001000525500
2016-02-05533.00533.00523.00529.0026001371800
2016-02-04537.00541.00534.00541.00400214700
2016-02-03537.00542.00536.00537.001000538400
2016-02-02535.00543.00535.00542.00600322900
2016-02-01530.00535.00530.00535.0025001330000
2016-01-29525.00532.00524.00532.0023001216100
2016-01-28522.00524.00521.00524.00900470300
2016-01-27526.00526.00515.00524.0044002298000
2016-01-26528.00528.00525.00525.001000527500
2016-01-25532.00532.00521.00528.0046002421600
2016-01-22510.00528.00510.00523.0060003115300
2016-01-21535.00535.00520.00520.0044002336600
2016-01-20543.00546.00538.00538.0028001515900
2016-01-19545.00545.00542.00543.0025001357400
2016-01-18550.00550.00545.00545.0027001477500
2016-01-15561.00561.00550.00551.0023001279400
2016-01-14555.00555.00550.00550.0027001489500
2016-01-13554.00560.00554.00555.00400222400
2016-01-12556.00560.00555.00555.0053002946900
2016-01-08560.00560.00558.00558.001400782300
2016-01-07562.00566.00560.00562.0020001123500
2016-01-06569.00569.00563.00563.00900508200
2016-01-05569.00570.00563.00563.001200682500
2016-01-04565.00569.00565.00569.001600906300
2015-12-30562.00565.00562.00565.0023001296700
2015-12-29558.00562.00556.00562.001100615100
2015-12-28561.00564.00555.00558.0034001908100
2015-12-25566.00566.00554.00561.00108006048100
2015-12-24556.00559.00555.00555.0033001834900
2015-12-22557.00566.00556.00556.0018001004800
2015-12-21555.00568.00555.00557.0067003728400
2015-12-18555.00558.00555.00557.001700945200
2015-12-17557.00558.00556.00556.001400779700
2015-12-16556.00560.00555.00555.0023001278300
2015-12-15563.00564.00555.00555.0037002068600
2015-12-14572.00572.00563.00563.0023001307000
2015-12-11568.00570.00556.00565.0065003669300
2015-12-10570.00572.00566.00570.0048002732800
2015-12-09564.00564.00555.00556.0055003065100
2015-12-08561.00562.00557.00557.0063003524300
2015-12-07567.00568.00560.00560.0076004273600
2015-12-04559.00562.00559.00560.0046002575700
2015-12-03561.00566.00559.00559.0041002304500
2015-12-02560.00564.00560.00560.0047002636400
2015-12-01561.00563.00561.00563.0025001402700
2015-11-30559.00561.00559.00561.001700951800
2015-11-27560.00561.00560.00560.001400784100
2015-11-26558.00560.00558.00560.00600335400

   ※ 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