[3053 東証マザーズ] ペッパーフードサービス 日足 時系列データ

[3053 東証マザーズ] 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 
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
2016-05-201117.001160.001116.001142.003760042921600
2016-05-191105.001133.001100.001131.004640051642000
2016-05-181175.001184.001120.001135.004810055283100
2016-05-171145.001186.001128.001175.004300050047500
2016-05-161215.001225.001156.001169.005390064392400
2016-05-131175.001236.001132.001203.0099200117888300
2016-05-121254.001257.001220.001235.007730095517300
2016-05-111204.001257.001204.001257.00126800156300100
2016-05-101171.001211.001171.001204.00103700124225000
2016-05-091160.001197.001156.001187.00122500144163000
2016-05-061165.001190.001145.001189.00206300241796100
2016-05-021065.001125.001050.001125.00235700256835400
2016-04-281040.001058.001022.001031.002970030916200
2016-04-271046.001060.001003.001046.004180043763300
2016-04-261042.001050.00998.001050.005890061276100
2016-04-251018.001044.001018.001044.006220064104700
2016-04-221019.001020.001007.001018.002220022570200
2016-04-211013.001023.001010.001019.003040030937400
2016-04-20994.001012.00994.001008.002820028271000
2016-04-191000.001019.00987.00999.005360053935000
2016-04-18989.001000.00957.00999.005480054238500
2016-04-15945.00996.00935.00991.007840076145100
2016-04-14944.00944.00920.00933.002700025108700
2016-04-13944.00945.00933.00940.001780016724100
2016-04-12930.00938.00925.00933.001350012593800
2016-04-11931.00932.00920.00930.001280011871600
2016-04-08915.00921.00906.00916.001880017200100
2016-04-07938.00938.00920.00926.001940018022500
2016-04-06919.00937.00914.00929.0095008751800
2016-04-05943.00943.00912.00920.002030018758700
2016-04-04944.00945.00932.00944.001180011102800
2016-04-01970.00970.00925.00933.004270040098700
2016-03-31981.00990.00947.00963.002730026462600
2016-03-30939.00985.00933.00975.006610063289800
2016-03-29920.00939.00916.00933.003150029109400
2016-03-28904.00908.00900.00908.002200019877700
2016-03-25905.00910.00889.00889.002240020254700
2016-03-24915.00915.00902.00905.001620014737400
2016-03-23920.00923.00901.00901.002270020837400
2016-03-22918.00925.00910.00920.002660024399400
2016-03-18895.00919.00889.00917.002560023078500
2016-03-17894.00898.00887.00890.00107009548900
2016-03-16895.00900.00885.00892.002440021754100
2016-03-15899.00900.00891.00891.002020018058400
2016-03-14900.00904.00890.00899.001650014815900
2016-03-11898.00900.00880.00890.002150019218700
2016-03-10889.00890.00881.00889.0087007720700
2016-03-09884.00885.00863.00874.001690014791000
2016-03-08862.00884.00857.00884.002260019611100
2016-03-07859.00863.00856.00861.001770015215400
2016-03-04850.00862.00835.00848.003040025802400
2016-03-03848.00857.00847.00855.0080006825500
2016-03-02852.00857.00845.00847.002470021047300
2016-03-01853.00855.00839.00850.001400011887200
2016-02-29850.00855.00845.00853.001390011822900
2016-02-26830.00851.00830.00846.00107008994100
2016-02-25845.00845.00831.00836.00115009641900
2016-02-24855.00855.00828.00830.001470012427600
2016-02-23840.00855.00825.00828.001740014539100
2016-02-22842.00847.00830.00830.00108009085700
2016-02-19832.00835.00820.00823.001570012991200
2016-02-18800.00845.00800.00839.003100025795300
2016-02-17781.00800.00781.00800.00113008922000
2016-02-16798.00800.00770.00784.001700013387700
2016-02-15800.00802.00750.00774.003560027855800
2016-02-12748.00765.00719.00719.009490070016400
2016-02-10830.00844.00800.00808.005200042271700
2016-02-09847.00858.00817.00844.003860032351400
2016-02-08850.00880.00850.00880.002240019312600
2016-02-05862.00880.00855.00870.002320020023700
2016-02-04901.00904.00880.00882.002800024958500
2016-02-03907.00926.00900.00905.002100019049600
2016-02-02932.00943.00926.00926.001210011306900
2016-02-01913.00935.00913.00932.001600014776000
2016-01-29900.00913.00883.00906.002080018707100
2016-01-28892.00910.00892.00892.002330020901400
2016-01-27886.00899.00886.00892.001400012461600
2016-01-26880.00899.00875.00883.001210010710700
2016-01-25870.00890.00857.00883.002520022054400
2016-01-22801.00835.00801.00835.004860039569500
2016-01-21812.00840.00793.00793.007940064585400
2016-01-20884.00896.00840.00842.004770041376900
2016-01-19888.00907.00880.00881.002420021508300
2016-01-18900.00900.00872.00898.004340038685600
2016-01-15923.00941.00917.00920.001230011413700
2016-01-14919.00940.00910.00923.002300021129700
2016-01-13905.00950.00905.00946.002550023729300
2016-01-12940.00940.00896.00896.006540059818200
2016-01-08950.00951.00935.00941.002960027942400
2016-01-07976.00980.00951.00951.004810046416700
2016-01-06994.00994.00976.00982.003350032971200
2016-01-05970.001001.00970.00994.003690036439700
2016-01-041000.001010.00970.00971.005160051249700
2015-12-301001.001002.00993.001000.003040030307700
2015-12-29998.001003.00987.00994.003420034039300
2015-12-28966.00999.00966.00997.008370082446400
2015-12-251025.001041.001015.001031.008860091064000
2015-12-241049.001050.001025.001025.007060073212000
2015-12-221050.001054.001034.001039.005150053679400
2015-12-211055.001058.001035.001054.008350087240700
2015-12-181074.001074.001050.001052.005350056810600
2015-12-171057.001086.001053.001074.004930052633600
2015-12-161060.001068.001048.001050.003800040074200
2015-12-151053.001076.001052.001054.003770039947500
2015-12-141080.001080.001050.001065.004610049028900
2015-12-111091.001097.001085.001085.003400037043400
2015-12-101104.001105.001086.001091.004750052012800
2015-12-091114.001118.001102.001105.003240035911200
2015-12-081120.001120.001112.001115.002030022638200
2015-12-071135.001135.001110.001112.007120080261700
2015-12-041100.001108.001100.001106.005030055500200
2015-12-031112.001120.001100.001110.004340048132900
2015-12-021135.001140.001123.001123.002800031700500
2015-12-011136.001141.001122.001135.003550040166100
2015-11-301130.001136.001100.001136.006890077172100
2015-11-271135.001145.001123.001135.006970078994200
2015-11-261090.001121.001088.001121.00117200129815900

   ※ 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