[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 
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
2016-05-17933.00940.00933.00938.0043004024800
2016-05-16940.00948.00933.00934.0080007513400
2016-05-13944.00944.00940.00940.0038003577600
2016-05-12945.00950.00940.00945.0065006139200
2016-05-11949.00949.00940.00945.0048004538600
2016-05-10945.00961.00940.00941.001270012035500
2016-05-09932.00940.00932.00932.0069006449900
2016-05-06939.00939.00933.00938.0035003280900
2016-05-02933.00935.00928.00933.0070006521900
2016-04-28940.00940.00930.00933.0079007399200
2016-04-27940.00940.00935.00940.0085007986300
2016-04-26937.00940.00932.00935.0071006652600
2016-04-25937.00937.00930.00934.0039003643500
2016-04-22937.00937.00928.00937.0044004110300
2016-04-21928.00938.00923.00933.0058005397400
2016-04-20920.00930.00920.00925.0032002964300
2016-04-19926.00926.00911.00922.0029002671500
2016-04-18926.00926.00903.00903.0064005843400
2016-04-15923.00927.00922.00927.0017001572200
2016-04-14920.00927.00920.00922.0047004338200
2016-04-13908.00917.00908.00910.0041003735600
2016-04-12901.00912.00901.00908.0017001543100
2016-04-11906.00922.00900.00903.0047004275200
2016-04-08910.00919.00900.00905.001130010239300
2016-04-07916.00932.00912.00912.0025002299000
2016-04-06943.00943.00913.00916.0055005060400
2016-04-05936.00950.00929.00929.0052004877800
2016-04-04916.00936.00916.00936.0059005468600
2016-04-01930.00934.00911.00915.001130010433200
2016-03-31954.00959.00931.00931.0097009124900
2016-03-30951.00953.00939.00943.0023002179800
2016-03-29946.00953.00933.00951.0063005959500
2016-03-28962.00962.00948.00960.0065006202800
2016-03-25958.00969.00950.00957.0075007203200
2016-03-24962.00963.00960.00961.0022002115900
2016-03-23962.00962.00956.00962.0021002017400
2016-03-22959.00962.00954.00960.0045004309000
2016-03-18962.00962.00950.00955.0040003815100
2016-03-17946.00959.00946.00956.0042003997900
2016-03-16951.00965.00948.00948.0062005926900
2016-03-15956.00962.00950.00958.0064006119600
2016-03-14945.00956.00945.00951.0033003141900
2016-03-11939.00951.00937.00945.0063005932900
2016-03-10946.00948.00940.00947.0033003119800
2016-03-09939.00943.00938.00941.0020001879200
2016-03-08953.00953.00938.00938.0043004059000
2016-03-07950.00950.00940.00941.0039003684900
2016-03-04937.00956.00918.00951.0056005268700
2016-03-03938.00945.00935.00941.0040003764500
2016-03-02952.00960.00925.00938.001410013308200
2016-03-01919.00950.00919.00927.0081007530700
2016-02-29956.00956.00919.00919.001220011424000
2016-02-26952.00958.00930.00932.0066006245600
2016-02-25926.00956.00926.00952.0092008689600
2016-02-24935.00942.00932.00934.001070010009300
2016-02-23960.00960.00930.00935.001200011332400
2016-02-22903.00953.00903.00953.0097009056300
2016-02-19896.00910.00890.00909.0075006740100
2016-02-18885.00893.00870.00890.0090007916500
2016-02-17882.00885.00864.00874.0087007618900
2016-02-16908.00908.00882.00889.0080007164600
2016-02-15874.00900.00874.00893.0096008505500
2016-02-12900.00922.00858.00858.002120018804400
2016-02-10945.00946.00910.00938.0064005946800
2016-02-09961.00961.00936.00945.0052004907400
2016-02-08940.00966.00940.00964.0063006004700
2016-02-05948.00955.00946.00946.0038003610400
2016-02-04965.00965.00950.00951.0043004112300
2016-02-03965.00967.00951.00967.0039003750000
2016-02-02965.00969.00959.00966.0045004345700
2016-02-01950.00964.00950.00961.0046004402200
2016-01-29943.00948.00937.00948.0071006698300
2016-01-28938.00942.00935.00940.0025002348700
2016-01-27941.00941.00931.00938.0059005534100
2016-01-26915.00920.00913.00913.0034003116000
2016-01-25907.00915.00906.00911.0055005002000
2016-01-22880.00913.00880.00906.001300011624100
2016-01-21900.00910.00880.00882.001640014693600
2016-01-20923.00933.00901.00901.0095008675900
2016-01-19930.00933.00925.00930.0062005759700
2016-01-18920.00926.00900.00919.001940017755200
2016-01-15936.00945.00931.00933.0078007293900
2016-01-14950.00950.00930.00936.001210011335200
2016-01-13941.00959.00941.00954.0055005232800
2016-01-12958.00959.00941.00941.001550014719900
2016-01-08963.00967.00956.00959.0092008845700
2016-01-07971.00975.00965.00966.0071006878500
2016-01-06983.00983.00971.00973.0070006830400
2016-01-05992.00992.00975.00978.0062006082300
2016-01-04992.00995.00980.00981.0079007800200
2015-12-30981.00992.00981.00991.0096009483200
2015-12-29990.00993.00975.00991.001100010830700
2015-12-28952.00990.00952.00984.0086008379900
2015-12-25970.00970.00945.00945.003740035844600
2015-12-24987.00988.00977.00977.001610015833800
2015-12-22988.00992.00984.00985.001390013717500
2015-12-21990.00995.00989.00991.001340013280400
2015-12-18998.001000.00990.00990.001600015941200
2015-12-17995.00999.00989.00999.0094009364400
2015-12-16996.00996.00991.00994.0062006163400
2015-12-15990.00993.00989.00989.0081008025100
2015-12-14991.00994.00988.00990.001410013969900
2015-12-11998.00998.00992.00994.001280012742600
2015-12-10997.00998.00993.00994.0080007959300
2015-12-09999.00999.00995.00995.0065006478000
2015-12-08997.00999.00995.00995.0086008572800
2015-12-07996.001000.00996.00997.001150011478200
2015-12-04995.00999.00995.00996.001080010763000
2015-12-031000.001000.00995.00998.0069006884500
2015-12-02997.001002.00995.00997.0080007982200
2015-12-01995.00998.00993.00997.0089008864700

   ※ 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