[3392 東証1部] デリカフーズ 日足 時系列データ

[3392 東証1部] デリカフーズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231190.001223.001190.001221.003300039801500
2017-05-221174.001187.001171.001187.0080009434000
2017-05-191173.001182.001170.001180.001390016327200
2017-05-181178.001186.001172.001182.00850010026500
2017-05-171190.001197.001190.001190.001050012521600
2017-05-161189.001190.001181.001189.001030012233600
2017-05-151177.001186.001173.001177.001010011927300
2017-05-121170.001180.001169.001176.001610018903500
2017-05-111160.001175.001158.001170.001670019483600
2017-05-101145.001183.001137.001170.002280026374100
2017-05-091143.001155.001143.001148.001140013084100
2017-05-081143.001150.001140.001148.001140013052200
2017-05-021141.001146.001130.001138.001170013332200
2017-05-011140.001145.001132.001141.0060006837400
2017-04-281150.001151.001123.001140.001810020728500
2017-04-271120.001145.001106.001145.002930033136200
2017-04-261111.001118.001085.001097.002240024743900
2017-04-251101.001103.001087.001100.0074008116600
2017-04-241112.001118.001081.001089.002830031020400
2017-04-211155.001175.001110.001120.004580052583000
2017-04-201130.001154.001115.001151.003970045390300
2017-04-191082.001141.001082.001135.003870043522500
2017-04-181064.001090.001064.001082.0040004330300
2017-04-171089.001090.001065.001075.0034003667800
2017-04-141034.001081.001034.001069.0084008887300
2017-04-131060.001068.001033.001034.001140011914100
2017-04-121070.001084.001062.001075.0057006120600
2017-04-111080.001097.001076.001084.0061006628100
2017-04-101098.001098.001088.001090.0030003278200
2017-04-071089.001101.001089.001098.0045004935900
2017-04-061101.001102.001081.001089.001140012493900
2017-04-051100.001109.001100.001103.0051005641400
2017-04-041100.001107.001100.001105.0068007499400
2017-04-031080.001107.001078.001100.001410015456800
2017-03-311100.001107.001088.001088.0068007456900
2017-03-301095.001105.001085.001095.0058006355300
2017-03-291104.001104.001027.001100.001100011937000
2017-03-281100.001110.001100.001109.0086009503400
2017-03-271105.001110.001100.001102.0073008060600
2017-03-241106.001109.001100.001106.0057006298200
2017-03-231100.001106.001098.001106.0076008372700
2017-03-221100.001109.001100.001102.001250013800500
2017-03-211104.001106.001101.001101.0085009383800
2017-03-171100.001104.001100.001102.00920010138800
2017-03-161100.001103.001096.001102.001800019800800
2017-03-151098.001099.001092.001095.001080011841400
2017-03-141086.001099.001082.001099.001460015902200
2017-03-131086.001090.001080.001084.0072007814400
2017-03-101086.001088.001075.001084.001260013667900
2017-03-091083.001084.001080.001082.0090009732800
2017-03-081076.001083.001076.001083.0022002377300
2017-03-071083.001084.001080.001082.0054005846500
2017-03-061075.001084.001075.001083.001080011658300
2017-03-031075.001078.001071.001072.0032003437100
2017-03-021070.001078.001065.001075.0056005999100
2017-03-011060.001069.001050.001065.0064006772100
2017-02-281080.001087.001066.001070.001320014247400
2017-02-271065.001078.001065.001076.001920020627500
2017-02-241065.001070.001057.001069.0091009701600
2017-02-231065.001067.001053.001059.0043004568100
2017-02-221066.001069.001060.001066.0050005326100
2017-02-211065.001067.001060.001065.0094009995700
2017-02-201053.001065.001051.001061.001570016593200
2017-02-171051.001059.001049.001054.001290013615900
2017-02-161056.001056.001040.001051.0095009981100
2017-02-151036.001055.001001.001051.002850029745800
2017-02-141038.001040.001021.001038.001010010438000
2017-02-131041.001055.001039.001044.001280013367400
2017-02-101053.001055.001050.001052.0060006310600
2017-02-091051.001051.001040.001049.0087009118500
2017-02-081052.001052.001045.001051.0031003254000
2017-02-071050.001054.001047.001052.0049005152000
2017-02-061051.001055.001047.001051.0054005676900
2017-02-031054.001054.001040.001050.0069007227400
2017-02-021055.001055.001033.001054.0090009440600
2017-02-011051.001055.001049.001055.0081008522000
2017-01-311053.001053.001037.001051.0071007457500
2017-01-301053.001053.001047.001053.0072007565300
2017-01-271050.001053.001042.001053.0091009558200
2017-01-261055.001055.001048.001052.0080008413900
2017-01-251050.001055.001045.001054.0084008832500
2017-01-241050.001050.001043.001049.001070011210900
2017-01-231033.001051.001033.001045.002300023970400
2017-01-201024.001035.001022.001031.001110011424100
2017-01-191029.001029.001020.001024.0027002767400
2017-01-181018.001030.001018.001029.0081008311800
2017-01-171030.001030.001022.001028.0076007806500
2017-01-161020.001030.001016.001020.001320013522200
2017-01-131005.001020.001005.001020.001250012698200
2017-01-121003.001010.001000.001008.0088008845500
2017-01-111004.001012.001002.001004.0077007759500
2017-01-101000.001009.001000.001002.0097009721600
2017-01-06998.001003.00998.001002.0046004601200
2017-01-051003.001004.00990.001004.001220012185300
2017-01-041005.001009.00999.001004.0076007621800
2016-12-301005.001005.00998.001002.0059005915900
2016-12-29992.001003.00992.001003.0070007000600
2016-12-28997.001002.00995.00998.0051005096900
2016-12-27995.001003.00995.001002.0088008791100
2016-12-26999.001002.00991.001000.001110011091700
2016-12-221000.001003.00999.001001.0060006004400
2016-12-211000.001001.00995.001000.0065006498400
2016-12-201003.001004.001000.001000.0044004407000
2016-12-191004.001004.00999.001002.001170011708000
2016-12-161003.001005.001000.001004.0054005417800
2016-12-151000.001004.00999.001003.0058005809000
2016-12-141001.001001.00998.001000.0059005902200
2016-12-13999.001008.00995.001001.001010010104700
2016-12-12989.001000.00984.00998.002430024174700
2016-12-09981.00989.00981.00989.0067006591400
2016-12-08990.00990.00984.00984.001060010465500
2016-12-07987.00989.00982.00988.0069006814900
2016-12-06986.00987.00982.00987.0055005419500
2016-12-05976.00983.00976.00983.0057005585700
2016-12-02985.00987.00974.00976.0060005875500
2016-12-01983.00990.00983.00985.0069006808600
2016-11-30980.00984.00976.00980.001590015582900
2016-11-29979.00979.00972.00979.0046004494200
2016-11-28976.00979.00969.00979.0077007499900
2016-11-25977.00980.00971.00979.0060005857600
2016-11-24980.00980.00973.00977.0021002050800
2016-11-22967.00978.00967.00973.0062006042800
2016-11-21965.00975.00965.00970.0059005719800
2016-11-18974.00975.00968.00968.0058005633800
2016-11-17965.00974.00963.00973.0029002818900
2016-11-16974.00974.00963.00967.0044004262100
2016-11-15963.00968.00959.00966.0031002988400
2016-11-14960.00971.00960.00962.0060005789300
2016-11-11957.00965.00950.00960.00101009669000
2016-11-10965.00972.00960.00961.0083007994700
2016-11-09969.00975.00953.00953.00103009903200
2016-11-08970.00973.00967.00969.0015001454800
2016-11-07962.00980.00962.00970.0072006965700
2016-11-04970.00974.00968.00969.0055005335500
2016-11-02977.00988.00970.00971.001070010481600
2016-11-01980.00983.00976.00983.0057005591900
2016-10-31971.00980.00971.00978.0055005369800
2016-10-28973.00974.00968.00974.0070006806900
2016-10-27971.00973.00968.00972.0079007674800
2016-10-26963.00969.00963.00966.0052005022100
2016-10-25961.00967.00961.00967.0039003762100
2016-10-24962.00964.00961.00964.0051004908700
2016-10-21968.00968.00960.00962.0054005195100
2016-10-20963.00965.00962.00964.0032003084000
2016-10-19969.00969.00961.00963.0056005399600
2016-10-18963.00970.00962.00969.0029002801900
2016-10-17972.00972.00962.00964.0043004160700
2016-10-14971.00971.00960.00964.0039003753700
2016-10-13975.00975.00965.00969.0031003000400
2016-10-12965.00974.00955.00973.001570015144300
2016-10-11968.00974.00966.00970.0049004748700
2016-10-07973.00973.00967.00969.0034003298700
2016-10-06969.00970.00967.00967.0055005328800
2016-10-05960.00966.00960.00962.0091008760200
2016-10-04969.00969.00961.00966.001060010221100
2016-10-03972.00972.00969.00970.0083008058400
2016-09-30975.00976.00969.00972.0091008855900
2016-09-29972.00977.00970.00973.001880018294000
2016-09-28978.00990.00975.00978.004760046689600
2016-09-271023.001028.001013.001018.003160032237600
2016-09-261019.001027.001017.001023.002040020839600
2016-09-231014.001018.001012.001018.001310013309000
2016-09-211010.001014.001007.001014.0091009210500
2016-09-201007.001010.001001.001007.001520015279900
2016-09-161002.001008.00997.001008.001700017026200
2016-09-151013.001014.001009.001011.0078007890400
2016-09-141010.001013.001005.001013.0069006967400
2016-09-13999.001013.00999.001009.001570015791300
2016-09-12996.001000.00995.00999.0081008076700
2016-09-09999.001000.00995.00996.0063006286900
2016-09-08999.001000.00994.00999.0092009181500
2016-09-07997.00998.00993.00998.0072007171200
2016-09-06998.00998.00995.00996.0052005183900
2016-09-05994.00997.00991.00993.0074007360000
2016-09-02988.00995.00986.00991.0052005152700
2016-09-01986.00990.00982.00989.0054005333700
2016-08-31978.00989.00977.00986.0052005107400
2016-08-30980.00980.00974.00978.0057005575200
2016-08-29975.00977.00967.00977.0085008269100
2016-08-26961.00970.00961.00962.001050010115400
2016-08-25960.00974.00960.00969.001090010494500
2016-08-24970.00970.00960.00961.0084008104100
2016-08-23961.00969.00960.00962.0056005387600
2016-08-22963.00970.00959.00966.0059005687600
2016-08-19963.00970.00956.00963.0063006064000
2016-08-18963.00972.00961.00961.0040003861100
2016-08-17967.00972.00963.00965.0051004926300
2016-08-16980.00980.00967.00967.001110010785200
2016-08-15973.00983.00973.00975.0030002931400
2016-08-12975.00975.00970.00973.0042004086700
2016-08-10983.00988.00971.00973.0084008223300
2016-08-09976.00983.00975.00980.0024002349000
2016-08-08974.00983.00974.00982.0048004692800
2016-08-05980.00983.00972.00975.0088008607300
2016-08-04977.00981.00977.00980.0077007531500
2016-08-03982.00984.00978.00978.0060005884400
2016-08-02986.00988.00982.00983.0025002460300
2016-08-01991.00992.00982.00986.0053005240600
2016-07-29988.00990.00980.00987.0048004733300
2016-07-28979.00987.00977.00985.0038003733700
2016-07-27980.00982.00977.00979.0032003134300
2016-07-26981.00981.00976.00977.0028002741400
2016-07-25978.00982.00976.00978.0072007046600
2016-07-22978.00978.00972.00976.0054005261700
2016-07-21975.00977.00970.00977.0035003409100
2016-07-20978.00978.00960.00974.0049004755400
2016-07-19966.00975.00966.00972.0064006190200
2016-07-15971.00978.00971.00976.0057005553900
2016-07-14970.00979.00969.00971.0034003304800
2016-07-13981.00981.00967.00970.0076007421900
2016-07-12980.00982.00965.00967.001240012099600
2016-07-11964.00973.00959.00963.0070006746600
2016-07-08972.00972.00957.00959.0041003953700
2016-07-07972.00973.00959.00964.0096009251000
2016-07-06975.00977.00960.00973.0052005041900
2016-07-05980.00981.00970.00975.0056005467400
2016-07-04955.001001.00951.00971.001560015240800
2016-07-01955.00955.00950.00955.0034003240800
2016-06-30960.00960.00953.00957.0043004121000
2016-06-29950.00959.00933.00945.0079007514300
2016-06-28930.00947.00930.00935.0053004958600
2016-06-27921.00948.00921.00942.0058005411200
2016-06-24950.00950.00918.00921.001320012260800
2016-06-23948.00948.00941.00946.0017001608300
2016-06-22945.00948.00940.00948.0031002933500
2016-06-21940.00946.00940.00945.0017001604600
2016-06-20950.00950.00937.00942.0031002927600
2016-06-17933.00948.00932.00932.0025002342400
2016-06-16935.00937.00931.00931.0072006724300
2016-06-15945.00945.00936.00936.0040003757500
2016-06-14940.00945.00936.00943.0066006208800
2016-06-13954.00955.00946.00947.0050004753000
2016-06-10958.00958.00951.00954.0062005928700
2016-06-09956.00957.00955.00955.0029002770800
2016-06-08956.00957.00953.00955.0023002197400
2016-06-07953.00956.00949.00955.0040003810800
2016-06-06946.00957.00945.00953.0078007420100
2016-06-03945.00953.00945.00949.0043004072300
2016-06-02943.00954.00943.00946.0039003693200
2016-06-01953.00955.00946.00948.0016001521600
2016-05-31954.00955.00949.00950.0028002665800
2016-05-30954.00955.00949.00949.0039003713000
2016-05-27953.00954.00944.00949.0024002275300
2016-05-26940.00953.00937.00951.0046004341400
2016-05-25938.00941.00935.00939.0034003189400
2016-05-24938.00940.00935.00938.0034003190400
2016-05-23935.00939.00934.00939.0023002153400
2016-05-20934.00941.00934.00935.0048004490800
2016-05-19939.00940.00936.00940.0025002345700
2016-05-18940.00945.00940.00942.0013001224800

   ※ 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