[4065 東証1部] 紀文フ 日足 時系列データ

[4065 東証1部] 紀文フ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-251135.001165.001130.001130.00234400269343700
2008-07-241134.001155.001123.001155.00122800139842200
2008-07-231113.001130.001113.001127.00116800130917300
2008-07-221090.001112.001090.001108.007880086640300
2008-07-181087.001115.001087.001107.00129200142912700
2008-07-171087.001100.001085.001100.00159000173966300
2008-07-161067.001095.001067.001087.00140000151714600
2008-07-151073.001081.001066.001080.00105500113240700
2008-07-141076.001092.001076.001086.00111500121321000
2008-07-111080.001087.001077.001080.00177600191953700
2008-07-101088.001095.001076.001090.00162200176729400
2008-07-091093.001094.001091.001092.00145700159191900
2008-07-081092.001094.001092.001093.00106300116142500
2008-07-071092.001094.001092.001092.007530082265300
2008-07-041093.001096.001092.001092.00232400254398200
2008-07-031092.001093.001092.001093.007990087262700
2008-07-021094.001095.001091.001092.008650094535700
2008-07-011091.001094.001091.001094.007110077653000
2008-06-301092.001096.001092.001093.00130600142854400
2008-06-271092.001094.001091.001093.006110066790400
2008-06-261093.001094.001092.001093.005000054657800
2008-06-251091.001094.001091.001092.003860042165500
2008-06-241091.001093.001091.001093.003000032754400
2008-06-231091.001092.001091.001091.006040065917200
2008-06-201091.001092.001091.001092.004700051296700
2008-06-191091.001092.001090.001090.006410069917500
2008-06-181093.001094.001091.001091.003560038881500
2008-06-171091.001093.001090.001090.004900053454000
2008-06-161091.001092.001086.001092.0099900108896700
2008-06-131091.001092.001089.001089.00120300131094300
2008-06-121091.001092.001090.001092.005290057719400
2008-06-111091.001091.001089.001089.004530049379900
2008-06-101091.001093.001089.001090.005480059752100
2008-06-091090.001093.001090.001090.00100100109194600
2008-06-061093.001095.001090.001091.00122500133969800
2008-06-051090.001094.001090.001093.006340069248600
2008-06-041089.001092.001089.001090.004560049715500
2008-06-031091.001092.001089.001089.00105300114845800
2008-06-021089.001091.001089.001089.006210067660800
2008-05-301090.001091.001088.001088.006660072558800
2008-05-291088.001091.001088.001091.005840063651900
2008-05-281087.001089.001087.001088.005770062797300
2008-05-271085.001088.001085.001086.004040043899100
2008-05-261085.001087.001085.001085.004850052652600
2008-05-231086.001087.001084.001085.00131100142354400
2008-05-221085.001087.001085.001086.005740062305800
2008-05-211081.001086.001081.001084.006230067550200
2008-05-201081.001088.001081.001085.005480059457900
2008-05-191084.001085.001083.001085.003150034149200
2008-05-161080.001085.001080.001084.005430058796200
2008-05-151077.001083.001077.001083.008860095621600
2008-05-141076.001078.001076.001078.004050043624000
2008-05-131076.001078.001076.001076.003670039511900
2008-05-121076.001079.001076.001077.005470058916900
2008-05-091076.001079.001076.001076.008590092465400
2008-05-081076.001078.001075.001077.005610060413300
2008-05-071077.001078.001075.001075.007250078016300
2008-05-021076.001077.001075.001076.00119200128235400
2008-05-011078.001078.001076.001076.00140700151533500
2008-04-301078.001079.001076.001076.00108700117156600
2008-04-281077.001079.001077.001078.007280078447600
2008-04-251077.001078.001075.001077.00125300134867200
2008-04-241078.001078.001076.001077.00135700146176800
2008-04-231077.001079.001077.001078.004130044499400
2008-04-221077.001078.001076.001078.007580081652300
2008-04-211076.001079.001076.001077.005750061940000
2008-04-181079.001080.001077.001078.004310046471900
2008-04-171080.001080.001078.001079.004670050390800
2008-04-161079.001081.001078.001080.007100076667500
2008-04-151077.001080.001076.001080.005720061660900
2008-04-141076.001079.001075.001077.004320046483500
2008-04-111076.001080.001074.001080.0099000106740900
2008-04-101076.001077.001074.001074.008070086768700
2008-04-091073.001077.001073.001077.009280099782400
2008-04-081077.001077.001071.001073.0096800103917100
2008-04-071073.001079.001073.001078.006840073539000
2008-04-041074.001082.001072.001079.00149500161068900
2008-04-031071.001074.001071.001074.0097100104069600
2008-04-021070.001072.001069.001072.00144200154370600
2008-04-011069.001072.001068.001071.00173500185586500
2008-03-311069.001073.001067.001071.007920084670700
2008-03-281064.001075.001063.001075.00200500214197000
2008-03-271066.001069.001061.001064.00493500525001400
2008-03-261079.001079.001065.001067.00397300425334500
2008-03-251087.001096.001087.001092.00266200290318200
2008-03-241084.001090.001080.001086.0010824001173676600
2008-03-211024.001024.001024.001024.00132700135884800
2008-03-19914.00937.00911.00924.00140300129013400
2008-03-18889.00909.00887.00904.0010220091643200
2008-03-17883.00900.00881.00885.007570067124900
2008-03-14881.00896.00881.00890.007190063642700
2008-03-13890.00892.00880.00887.005200045999600
2008-03-12887.00904.00885.00894.005450048818000
2008-03-11869.00884.00869.00878.004360038279800
2008-03-10869.00880.00869.00874.005440047552500
2008-03-07878.00882.00867.00878.005130044926400
2008-03-06875.00888.00868.00885.006900060527500
2008-03-05879.00885.00865.00865.006160053876900
2008-03-04884.00886.00876.00879.006380056171000
2008-03-03878.00891.00874.00885.008850078030800
2008-02-29882.00890.00870.00888.00167500147944000
2008-02-28927.00927.00857.00901.00715400649806500
2008-02-27827.00827.00827.00827.002520020840400
2008-02-26757.00758.00727.00727.005820043087800
2008-02-25737.00750.00732.00747.004460033234400
2008-02-22729.00734.00719.00719.005770041828000
2008-02-21724.00736.00721.00727.005910043138100
2008-02-20730.00730.00713.00714.006790048874000
2008-02-19721.00730.00717.00723.004740034213100
2008-02-18725.00735.00720.00724.005880042629400
2008-02-15715.00725.00703.00723.006530046619500
2008-02-14710.00722.00707.00718.005470039134000
2008-02-13719.00720.00703.00703.006260044486500
2008-02-12708.00720.00703.00714.007830055751900
2008-02-08726.00744.00708.00708.007880056949300
2008-02-07743.00747.00711.00723.006540047182700
2008-02-06748.00753.00723.00723.008370061448800
2008-02-05756.00757.00745.00752.005660042452100
2008-02-04744.00765.00744.00750.006310047263600
2008-02-01765.00766.00745.00754.006980052735500
2008-01-31744.00757.00740.00755.007030052509200
2008-01-30752.00760.00735.00742.0012110090389400
2008-01-29737.00754.00736.00742.006310046943000
2008-01-28741.00750.00732.00733.007110052619200
2008-01-25729.00755.00729.00731.0011240083420000
2008-01-24730.00730.00705.00719.009140065494300
2008-01-23691.00740.00691.00697.0011010077531200
2008-01-22727.00729.00683.00687.00160800112699100
2008-01-21760.00760.00729.00731.00142700105409300
2008-01-18743.00788.00729.00770.00227400173043900
2008-01-17765.00770.00755.00764.00260200198159700
2008-01-16778.00787.00760.00765.00162600125750900
2008-01-15823.00834.00805.00808.00158200129289000
2008-01-11892.00903.00870.00873.00143000126593000
2008-01-10909.00917.00892.00892.007230065536100
2008-01-09896.00908.00891.00908.009300083480400
2008-01-08890.00909.00890.00892.006360057152800
2008-01-07908.00920.00889.00898.009690087618600
2008-01-04940.00947.00903.00908.004790043817000
2007-12-28958.00959.00941.00948.002460023347500
2007-12-27950.00966.00940.00958.007610072861900
2007-12-26940.00947.00938.00939.004950046570900
2007-12-25950.00951.00941.00942.003690034879300
2007-12-21940.00956.00933.00948.005440051420000
2007-12-20969.00970.00944.00950.008490081057700
2007-12-19955.00973.00948.00960.005870056456400
2007-12-18982.001005.00951.00957.00127600124461000
2007-12-17980.001005.00975.00980.006360062667700
2007-12-141019.001032.00996.001007.007600076846100
2007-12-131030.001030.001019.001021.004370044696300
2007-12-121026.001032.001018.001029.007160073408000
2007-12-111020.001036.001020.001026.003910040254700
2007-12-101028.001034.001010.001019.006210063561600
2007-12-071030.001035.001021.001024.005990061599400
2007-12-061022.001029.001012.001021.003670037461500
2007-12-051009.001020.00999.001019.005060051022200
2007-12-041016.001023.001015.001015.003540036035600
2007-12-031028.001032.001012.001016.004280043689500
2007-11-30980.001017.00978.001013.00148500148808200
2007-11-29964.00980.00964.00972.006180060163500
2007-11-28976.00978.00957.00963.006330061027400
2007-11-27936.00966.00904.00956.009670091378600
2007-11-26930.00947.00926.00946.006670062560300
2007-11-22924.00938.00921.00932.006860063625000
2007-11-21949.00955.00934.00934.005870055315100
2007-11-20932.00953.00914.00950.006120056923900
2007-11-19959.00959.00942.00952.004800045617300
2007-11-16941.00956.00937.00955.006090057751700
2007-11-15951.00970.00946.00959.005900056556000
2007-11-14922.00947.00922.00946.006500060735000
2007-11-13915.00925.00900.00911.006570059829600
2007-11-12929.00935.00904.00916.007140065351100
2007-11-09932.00950.00924.00947.00140700131987500
2007-11-08955.00957.00932.00935.008510079993900
2007-11-07963.00965.00955.00960.007750074410400
2007-11-06963.00979.00950.00965.007180069321100
2007-11-05981.00986.00960.00963.007300070714600
2007-11-02989.00997.00974.00997.007410072981800
2007-11-011001.001003.00983.001003.0010070099923100
2007-10-31982.00990.00972.00988.009480092985700
2007-10-30962.00973.00951.00972.0010300099042800
2007-10-29949.00969.00949.00955.008430080734100
2007-10-26960.00960.00931.00948.009080085753400
2007-10-25930.00965.00924.00943.00222700209702800
2007-10-24960.00964.00930.00939.00249300236373300
2007-10-23988.00991.00970.00970.00129500127309500
2007-10-22998.00999.00981.00988.00139900138552100
2007-10-191015.001021.001001.001021.00158800160320900
2007-10-181044.001044.00993.001024.00413800422214500
2007-10-171120.001120.001087.001104.009040099862200
2007-10-161136.001144.001122.001122.004490050820500
2007-10-151119.001134.001117.001130.003960044593300
2007-10-121110.001113.001105.001106.004100045518100
2007-10-111112.001116.001082.001107.006870075633000
2007-10-101111.001119.001108.001111.002350026144200
2007-10-091107.001124.001107.001114.003770042029000
2007-10-051127.001127.001106.001109.005570061862400
2007-10-041118.001127.001112.001127.003230036129900
2007-10-031151.001152.001122.001134.0093600105737000
2007-10-021175.001176.001135.001158.002990034702400
2007-10-011176.001178.001162.001168.002460028807900
2007-09-281169.001169.001142.001168.006890079738500
2007-09-271145.001163.001126.001162.006320072681600
2007-09-261109.001125.001102.001125.004820053869800
2007-09-251099.001100.001071.001089.003900042363100
2007-09-211104.001104.001080.001091.004560049686200
2007-09-201110.001119.001096.001107.005310058813100
2007-09-191067.001099.001067.001094.003710040310200
2007-09-181059.001086.001059.001070.003490037424900
2007-09-141110.001110.001080.001099.007840086215200
2007-09-131085.001100.001079.001090.003890042469900
2007-09-121120.001122.001092.001100.004960054869700
2007-09-111101.001124.001077.001116.006650073186900
2007-09-101100.001109.001100.001104.004330047757600
2007-09-071109.001119.001105.001112.007850087204400
2007-09-061100.001109.001090.001105.008970098854100
2007-09-051142.001143.001110.001111.007530084517000
2007-09-041141.001148.001125.001143.004330049300600
2007-09-031170.001170.001136.001161.005690065630000
2007-08-311134.001170.001134.001166.007610087973400
2007-08-301165.001165.001128.001133.005290060600200
2007-08-291164.001164.001121.001145.00203000232086600
2007-08-281150.001190.001139.001190.00115700135242600
2007-08-271110.001145.001110.001130.008000090423700
2007-08-241088.001104.001080.001104.006690073191700
2007-08-231056.001089.001056.001087.006470069908700
2007-08-221055.001061.001044.001054.003420035930300
2007-08-211030.001054.001030.001054.005350056012600
2007-08-201068.001068.001022.001027.00105600109514400
2007-08-171030.001033.001005.001008.00172100175229100
2007-08-161040.001045.001000.001014.00178700181305100
2007-08-151092.001095.001050.001060.00144200154023100
2007-08-141069.001092.001062.001092.00131300141121200
2007-08-131082.001099.001055.001060.00161500172139700
2007-08-101096.001107.001075.001079.00260900285003200
2007-08-091093.001107.001037.001076.00436700467092800
2007-08-081070.001071.001046.001070.00227500240415000
2007-08-071107.001112.001075.001082.00159500174525500
2007-08-061115.001115.001092.001106.0097600107578500
2007-08-031125.001134.001111.001116.006440072019800
2007-08-021140.001140.001109.001123.00138700156087500
2007-08-011165.001165.001127.001130.00154500175834400
2007-07-311156.001178.001156.001165.007820091304300
2007-07-301142.001156.001127.001149.008460096622200
2007-07-271158.001172.001135.001152.00161600185690300
2007-07-261239.001239.001168.001172.00219800260778700
2007-07-251187.001220.001168.001220.00253100300354500
2007-07-241213.001213.001186.001198.00167500200254400
2007-07-231219.001219.001179.001186.00192000228833000
2007-07-201233.001236.001222.001225.00164200201733900

   ※ 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