[3053 東証2部] ペッパーフードサービス 日足 時系列データ

[3053 東証2部] ペッパーフードサービス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-263075.003225.003045.003215.00180800571985500
2017-05-253270.003270.003125.003135.00159200504311500
2017-05-243275.003305.003200.003245.00144300471773500
2017-05-233150.003275.003015.003245.003972001245014000
2017-05-223300.003400.003125.003165.004535001488691500
2017-05-193145.003275.003085.003200.004325001373078500
2017-05-182800.003125.002798.003075.005955001787994200
2017-05-172865.002928.002810.002841.00232100662947100
2017-05-162750.002885.002737.002874.00254700720289300
2017-05-152587.002815.002565.002800.004115001120052000
2017-05-122500.002555.002481.002555.00129200325398400
2017-05-112607.002607.002505.002530.00143400364871900
2017-05-102496.002578.002460.002557.00209100525826400
2017-05-092647.002647.002496.002498.00321400819263600
2017-05-082540.002638.002402.002597.00368900930281300
2017-05-022380.002611.002315.002390.008988002173034900
2017-05-012369.002369.002356.002369.00403800956536400
2017-04-281991.001994.001926.001969.00135700264535100
2017-04-271986.002017.001918.001999.00169600332802900
2017-04-262100.002100.001972.001972.00325500657254300
2017-04-251902.002040.001880.001991.00445200879761700
2017-04-241888.001899.001800.001863.00110500205149700
2017-04-211917.001938.001857.001890.00129200244504900
2017-04-201820.001921.001815.001908.00263400496167100
2017-04-191803.001830.001794.001813.00101500184306100
2017-04-181850.001850.001770.001803.00145700263977600
2017-04-171680.001790.001668.001785.00171900298538400
2017-04-141663.001733.001630.001651.00145100244803800
2017-04-131550.001659.001533.001653.00118100189953300
2017-04-121623.001623.001557.001579.0063600100812700
2017-04-111605.001627.001563.001611.0065100103933100
2017-04-101580.001633.001574.001610.0078200125308200
2017-04-071540.001592.001491.001570.00110900170975400
2017-04-061580.001595.001513.001533.00166900257865900
2017-04-051636.001682.001582.001609.00113300183920700
2017-04-041784.001784.001631.001636.00233900394001300
2017-04-031783.001810.001745.001793.0085100151757600
2017-03-311814.001838.001774.001783.0087900158448700
2017-03-301845.001850.001764.001792.00148700267361100
2017-03-291750.001850.001732.001850.00144600258903100
2017-03-281674.001720.001672.001720.005760097367100
2017-03-271693.001714.001660.001674.0068800115587900
2017-03-241696.001714.001661.001691.0072500121826300
2017-03-231740.001749.001656.001681.0082500140321900
2017-03-221630.001708.001618.001708.0080600133962100
2017-03-211662.001682.001618.001666.00121200200257700
2017-03-171749.001780.001685.001690.00170000293068200
2017-03-161630.001735.001607.001710.00257700432201800
2017-03-151786.001790.001616.001635.00386200650114700
2017-03-141939.001959.001740.001798.00326500596300000
2017-03-131831.001950.001831.001919.00178900340760300
2017-03-101800.001863.001782.001822.00162200295002200
2017-03-091731.001781.001730.001779.0097700172138700
2017-03-081724.001746.001675.001720.00119400205003900
2017-03-071670.001790.001670.001728.00195500340158500
2017-03-061675.001684.001624.001669.00126500209436000
2017-03-031545.001695.001539.001646.00308900500421300
2017-03-021516.001534.001476.001524.0079900120998300
2017-03-011521.001550.001454.001511.00175000261903600
2017-02-281550.001597.001525.001542.00148500231552800
2017-02-271503.001598.001480.001568.00258400396762200
2017-02-241402.001499.001402.001475.00138900203413300
2017-02-231452.001465.001407.001421.0085100121687400
2017-02-221370.001460.001366.001438.00147700210850800
2017-02-211332.001416.001332.001366.00132300181207400
2017-02-201396.001500.001370.001392.00281600403016800
2017-02-171250.001400.001249.001388.00269400359595400
2017-02-161270.001280.001240.001246.005690071522800
2017-02-151280.001280.001228.001272.00137200172873700
2017-02-141213.001306.001211.001306.00110000136345800
2017-02-131196.001220.001196.001215.0085200103025900
2017-02-101203.001208.001192.001194.004420053118400
2017-02-091200.001201.001188.001194.003450041260500
2017-02-081187.001199.001179.001199.002680031869700
2017-02-071185.001197.001181.001183.002650031471800
2017-02-061180.001194.001172.001183.002220026174800
2017-02-031182.001189.001166.001171.004050047572600
2017-02-021197.001198.001180.001182.002690031932200
2017-02-011187.001202.001181.001197.002550030429700
2017-01-311189.001208.001187.001208.005930071093600
2017-01-301173.001184.001173.001176.002940034664000
2017-01-271188.001188.001167.001171.003830045043700
2017-01-261184.001184.001170.001180.002000023523000
2017-01-251178.001186.001173.001173.001650019461800
2017-01-241186.001188.001175.001176.002320027421600
2017-01-231208.001212.001184.001186.003640043469300
2017-01-201214.001214.001188.001193.002880034496100
2017-01-191188.001205.001187.001200.003290039395000
2017-01-181191.001199.001181.001183.002900034465500
2017-01-171199.001214.001193.001200.003240038967900
2017-01-161200.001207.001195.001198.001720020640300
2017-01-131188.001209.001187.001203.002580030889100
2017-01-121210.001210.001192.001192.002930035147200
2017-01-111201.001210.001192.001209.003060036771800
2017-01-101198.001205.001192.001205.004270051210300
2017-01-061190.001193.001186.001188.001850021981500
2017-01-051186.001197.001186.001190.003210038233800
2017-01-041195.001200.001185.001188.003760044727200
2016-12-301176.001212.001176.001195.006470077599300
2016-12-291195.001195.001178.001183.004510053408300
2016-12-281185.001203.001180.001182.00129700153916600
2016-12-271219.001230.001219.001225.0099200121631300
2016-12-261204.001221.001202.001221.0083200100757600
2016-12-221205.001208.001198.001202.004190050479100
2016-12-211206.001208.001196.001198.007920095120300
2016-12-201201.001207.001200.001206.003570042969900
2016-12-191202.001204.001196.001198.007410088908400
2016-12-161203.001207.001201.001202.003750045137600
2016-12-151212.001214.001204.001206.003280039632200
2016-12-141212.001212.001200.001212.002870034653100
2016-12-131200.001206.001195.001205.004520054218900
2016-12-121211.001211.001196.001199.006360076545100
2016-12-091220.001220.001201.001206.005080061379300
2016-12-081223.001227.001220.001220.004270052226900
2016-12-071237.001237.001222.001224.003600044217500
2016-12-061240.001241.001232.001237.003500043287500
2016-12-051240.001240.001219.001225.005850071991600
2016-12-021214.001228.001196.001200.003950047683700
2016-12-011228.001235.001210.001214.004870059644800
2016-11-301215.001230.001214.001225.003060037436300
2016-11-291222.001223.001212.001212.002330028385100
2016-11-281200.001225.001198.001223.004450053837700
2016-11-251209.001215.001190.001195.003370040515100
2016-11-241192.001219.001191.001209.005520066444200
2016-11-221188.001197.001183.001192.001910022722400
2016-11-211190.001191.001178.001189.002650031378200
2016-11-181198.001198.001175.001178.002630031171300
2016-11-171198.001198.001183.001191.001980023551700
2016-11-161185.001195.001180.001195.003740044430100
2016-11-151184.001190.001171.001184.001390016421600
2016-11-141168.001187.001168.001176.001570018464700
2016-11-111193.001194.001157.001160.003020035375000
2016-11-101212.001212.001171.001179.003870046049900
2016-11-091191.001200.001110.001137.00118600135452200
2016-11-081186.001205.001186.001195.003480041638500
2016-11-071158.001188.001158.001175.003620042564500
2016-11-041158.001167.001141.001150.006230071749500
2016-11-021225.001225.001163.001182.008200097427000
2016-11-011239.001248.001232.001232.002640032700100
2016-10-311202.001248.001201.001247.0087700107434200
2016-10-281229.001234.001226.001226.002970036488600
2016-10-271235.001236.001220.001234.002380029260100
2016-10-261223.001235.001219.001235.002920035853800
2016-10-251210.001224.001205.001219.003200038954700
2016-10-241223.001227.001206.001210.003330040484400
2016-10-211244.001244.001228.001231.002200027182100
2016-10-201242.001245.001232.001243.002750034105000
2016-10-191227.001247.001215.001240.004950060823900
2016-10-181220.001235.001215.001227.004610056402300
2016-10-171200.001218.001193.001218.005360064683200
2016-10-141185.001187.001175.001184.002360027868800
2016-10-131190.001205.001182.001187.003390040458300
2016-10-121154.001195.001153.001186.005150060850200
2016-10-111160.001215.001156.001156.00100900119470400
2016-10-071150.001160.001146.001148.002660030625000
2016-10-061128.001159.001128.001147.004860055707200
2016-10-051132.001136.001118.001125.002360026618300
2016-10-041118.001137.001116.001132.003850043359200
2016-10-031113.001120.001110.001118.002140023889000
2016-09-301116.001116.001106.001113.001430015874100
2016-09-291114.001118.001109.001114.002400026742200
2016-09-281096.001115.001095.001115.001750019270500
2016-09-271100.001106.001087.001090.004780052385300
2016-09-261104.001108.001100.001102.001600017663900
2016-09-231095.001105.001092.001104.001910020988800
2016-09-211099.001108.001090.001093.002460027022000
2016-09-201116.001124.001097.001099.006020066969800
2016-09-161080.001102.001075.001101.003610039375500
2016-09-151072.001075.001055.001071.002040021788600
2016-09-141079.001079.001072.001073.001580016983300
2016-09-131080.001080.001068.001074.001660017839800
2016-09-121056.001077.001056.001065.002730029176900
2016-09-091070.001071.001051.001057.001880019973200
2016-09-081056.001074.001055.001073.002110022510600
2016-09-071028.001046.001020.001041.001570016225100
2016-09-061009.001022.001004.001015.001720017414700
2016-09-051005.001020.001005.001010.001990020092600
2016-09-021003.001009.001001.001003.001970019765800
2016-09-011012.001012.001002.001004.002280022953700
2016-08-311023.001027.001011.001016.001320013420800
2016-08-301036.001036.001026.001029.001210012474000
2016-08-291046.001070.001037.001040.001130011787400
2016-08-261060.001060.001030.001046.001500015592900
2016-08-251040.001045.001036.001043.0064006657400
2016-08-241050.001050.001034.001040.001030010699700
2016-08-231073.001073.001047.001047.0067007102200
2016-08-221041.001062.001030.001039.001630016937600
2016-08-191060.001060.001036.001041.001650017323500
2016-08-181064.001072.001051.001054.001110011762100
2016-08-171080.001093.001070.001070.0089009590400
2016-08-161100.001100.001080.001082.001720018724300
2016-08-151073.001108.001064.001104.002430026398000
2016-08-121069.001074.001061.001073.001750018681900
2016-08-101062.001068.001052.001058.001110011773600
2016-08-091065.001065.001046.001052.001050011089600
2016-08-081045.001059.001043.001055.001940020337300
2016-08-051050.001066.001041.001044.001740018262500
2016-08-041070.001075.001048.001048.002240023710300
2016-08-031054.001085.001054.001057.002680028594500
2016-08-021068.001095.001035.001084.004770050878400
2016-08-011172.001172.001070.001071.00128600144411300
2016-07-291095.001112.001050.001112.008210088942400
2016-07-281050.001078.001044.001071.005300056085600
2016-07-271015.001052.001015.001044.003360034755500
2016-07-261015.001021.001006.001011.001250012661100
2016-07-251016.001034.001010.001011.003080031392300
2016-07-221017.001027.001010.001010.002310023418100
2016-07-211045.001046.001010.001021.002940030153600
2016-07-20999.001049.00995.001040.003870039562500
2016-07-191020.001020.00990.00995.009210092262400
2016-07-151025.001035.001022.001022.005290054248900
2016-07-141070.001075.001035.001039.002740028882200
2016-07-131089.001089.001062.001066.002470026559700
2016-07-121080.001092.001065.001068.003060032882500
2016-07-111050.001061.001031.001053.003020031695400
2016-07-081065.001070.001020.001023.004830050101800
2016-07-071090.001097.001063.001070.002840030735200
2016-07-061120.001120.001078.001099.002990032629000
2016-07-051133.001153.001110.001115.003250036434900
2016-07-041129.001153.001123.001143.002220025301700
2016-07-011132.001139.001114.001122.003880043668600
2016-06-301146.001167.001139.001144.003910044946100
2016-06-291130.001159.001130.001148.003030034753400
2016-06-281101.001145.001090.001140.008340092969300
2016-06-271120.001180.001112.001173.00109700125946800
2016-06-241199.001199.001010.001099.00142800158712800
2016-06-231165.001176.001161.001170.003160036885300
2016-06-221198.001198.001160.001165.004090048012200
2016-06-211199.001204.001183.001198.003880046481000
2016-06-201166.001199.001166.001180.004230049974800
2016-06-171200.001214.001160.001160.006230073619300
2016-06-161225.001248.001173.001174.0094700114053600
2016-06-151150.001250.001150.001222.00111500134588000
2016-06-141240.001250.001164.001168.008220098013000
2016-06-131282.001284.001150.001243.00193900239157700
2016-06-101324.001324.001301.001307.006770088978300
2016-06-091320.001326.001304.001310.0076700100662000
2016-06-081311.001322.001297.001316.00103500135470100
2016-06-071309.001331.001295.001322.00166400218621600
2016-06-061270.001306.001265.001292.00223200287395400
2016-06-031230.001300.001229.001292.00405600513628800
2016-06-021219.001243.001210.001236.00123500152068900
2016-06-011199.001217.001190.001198.004500054229100
2016-05-311197.001229.001197.001208.006240075534100
2016-05-301185.001208.001182.001197.003940047051900
2016-05-271185.001200.001179.001190.002830033688100
2016-05-261203.001206.001191.001192.002900034716200
2016-05-251220.001220.001185.001202.005810070108500
2016-05-241212.001220.001200.001213.006530078870500
2016-05-231172.001234.001170.001227.00132100159578000

   ※ 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