[7853 東証2部] フード・プラネット 日足 時系列データ

[7853 東証2部] フード・プラネット (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251.001.001.001.00113500113500
2017-05-241.001.001.001.00248900248900
2017-05-231.001.001.001.00806300806300
2017-05-221.002.001.001.004491820045252300
2017-05-191.002.001.001.0023005002641400
2017-05-182.002.001.001.0024711003130600
2017-05-171.002.001.001.0033378004444700
2017-05-161.002.001.001.0027664003461600
2017-05-152.002.001.002.0032071004799000
2017-05-122.002.001.002.0035581006895000
2017-05-112.002.001.002.0034096006147800
2017-05-102.003.001.001.001972750038511900
2017-05-092.003.002.002.0022317005251700
2017-05-083.003.002.002.0024831006807100
2017-05-023.003.002.003.00881200023599300
2017-05-015.006.003.004.001518010060111600
2017-04-2811.0011.0010.0011.002374002564100
2017-04-2710.0011.0010.0011.001075001137800
2017-04-2610.0011.0010.0011.001211001278900
2017-04-2510.0011.0010.0010.002752002799000
2017-04-2411.0012.0010.0010.00210020023008400
2017-04-2111.0012.0010.0012.00259320029033600
2017-04-2011.0011.0010.0011.001496001636600
2017-04-1911.0011.0010.0011.001217001313700
2017-04-1810.0011.0010.0011.0081300855000
2017-04-1711.0011.0010.0011.003160003449100
2017-04-1411.0011.0010.0011.002906003158400
2017-04-1311.0011.0010.0011.005250005556900
2017-04-1211.0012.0010.0011.00168160018492600
2017-04-1111.0012.0011.0011.001420001562500
2017-04-1011.0012.0011.0011.001913002106000
2017-04-0711.0012.0011.0011.003096003433100
2017-04-0612.0012.0011.0012.001686001891200
2017-04-0511.0012.0011.0012.00905001046600
2017-04-0412.0012.0011.0012.00975001154100
2017-04-0312.0012.0011.0012.007551008946200
2017-03-3113.0013.0012.0012.007382009025100
2017-03-3013.0014.0012.0013.00166440021558400
2017-03-2911.0014.0011.0012.00412520051895800
2017-03-2811.0012.0011.0011.004167004584200
2017-03-2711.0013.0011.0011.00204260024314900
2017-03-2411.0012.0011.0011.00151800016698500
2017-03-2311.0011.0010.0011.00469400051626800
2017-03-2211.0012.0010.0011.00394970043439200
2017-03-2111.0012.0010.0011.00282640031071400
2017-03-1711.0011.0010.0011.00133750014711000
2017-03-1611.0011.0010.0011.00181750019991200
2017-03-1511.0011.0010.0011.00152390016759800
2017-03-1411.0011.0010.0011.003205003519000
2017-03-1311.0011.0010.0011.0092420010155100
2017-03-1011.0012.0010.0011.00665240073202200
2017-03-0911.0011.0011.0011.004389004827900
2017-03-0811.0012.0011.0011.003530003925000
2017-03-0711.0012.0011.0011.001997002213700
2017-03-0611.0012.0010.0011.00410420045144100
2017-03-0311.0011.0010.0011.006040006539700
2017-03-0211.0011.0010.0011.002549002780200
2017-03-0111.0011.0010.0011.004222004632600
2017-02-2811.0011.0010.0011.001814001976100
2017-02-2711.0011.0010.0011.001968002153100
2017-02-2411.0011.0010.0011.00221390024351300
2017-02-2311.0012.0011.0011.003203003523900
2017-02-2211.0012.0011.0011.004295004726600
2017-02-2111.0012.0011.0011.004900005391300
2017-02-2011.0012.0011.0011.002031002252400
2017-02-1711.0012.0010.0011.00177370019547100
2017-02-1611.0011.0010.0011.00231580025414500
2017-02-1511.0011.0010.0011.00126620013837700
2017-02-1411.0012.0010.0011.00241750026565900
2017-02-1311.0012.0010.0011.00104120011441100
2017-02-1011.0012.0011.0011.004654005119500
2017-02-0911.0012.0010.0011.008992009879700
2017-02-0811.0011.0010.0011.007447008170300
2017-02-0711.0011.0010.0011.00161520017761700
2017-02-0611.0012.0011.0011.00101210011139900
2017-02-0311.0012.0010.0011.00227030024968400
2017-02-0211.0012.0010.0011.00130900014399800
2017-02-0111.0012.0011.0011.004872005360400
2017-01-3111.0012.0011.0011.002040002271600
2017-01-3011.0012.0011.0011.003244003570100
2017-01-2711.0012.0011.0011.003766004149600
2017-01-2611.0012.0010.0011.00228620025144000
2017-01-2511.0012.0011.0011.002938003258500
2017-01-2411.0012.0011.0011.002117002371100
2017-01-2311.0012.0011.0011.005719006464500
2017-01-2013.0013.0011.0011.00145230016698600
2017-01-1912.0013.0011.0012.00181370021769600
2017-01-1811.0013.0011.0012.00474170058057500
2017-01-1711.0012.0011.0011.002100002312000
2017-01-1611.0012.0011.0011.002795003200800
2017-01-1311.0012.0011.0011.003399003765200
2017-01-1211.0013.0010.0011.00757340089324600
2017-01-1111.0012.0010.0012.00110430012278200
2017-01-1011.0012.0010.0011.00131620014479400
2017-01-0611.0011.0010.0011.001164001264200
2017-01-0511.0011.0010.0011.002670002808500
2017-01-0411.0012.0010.0011.008979009875300
2016-12-3011.0012.0011.0011.003554003921400
2016-12-2911.0012.0011.0011.001421001589300
2016-12-2810.0012.0010.0011.008390009189800
2016-12-2711.0012.0010.0011.00140320015397500
2016-12-2611.0012.0011.0011.007264008040500
2016-12-2211.0012.0011.0011.002387002689300
2016-12-2111.0012.0011.0011.004393004861100
2016-12-2011.0012.0011.0011.003360003755800
2016-12-1911.0012.0010.0011.00208420022919600
2016-12-1611.0012.0011.0011.00173650019222100
2016-12-1512.0012.0011.0011.004025004626000
2016-12-1411.0012.0011.0011.002697002994700
2016-12-1311.0012.0011.0011.001538001712200
2016-12-1211.0012.0011.0011.003486003838100
2016-12-0911.0012.0011.0011.00106910011789600
2016-12-0811.0012.0011.0011.003758004190100
2016-12-0712.0012.0011.0011.00162180017994800
2016-12-0611.0012.0011.0011.005211006032300
2016-12-0512.0012.0011.0011.002663003061600
2016-12-0213.0013.0011.0012.00432150050687300
2016-12-0112.0014.0011.0012.00642920078776900
2016-11-3011.0013.0010.0011.00587740070334700
2016-11-2911.0012.0010.0010.00135000014666000
2016-11-2811.0012.0011.0011.005319005870000
2016-11-2511.0012.0011.0011.001440001631500
2016-11-2411.0012.0011.0011.002537002836000
2016-11-2211.0012.0011.0011.002414002680000
2016-11-2111.0012.0011.0011.004152004672700
2016-11-1811.0012.0011.0011.004414004930900
2016-11-1711.0012.0011.0011.003192003528400
2016-11-1612.0012.0011.0011.00208930023097500
2016-11-1512.0012.0011.0011.0069100788000
2016-11-1412.0012.0011.0012.002086002453100
2016-11-1111.0012.0011.0011.0085400983100
2016-11-1012.0012.0011.0011.002669002992600
2016-11-0911.0012.0011.0012.003383003819800
2016-11-0812.0012.0011.0011.001781002057600
2016-11-0712.0012.0011.0011.002155002497800
2016-11-0412.0012.0011.0012.00105360012639000
2016-11-0212.0013.0011.0013.00111960013458500
2016-11-0112.0013.0012.0012.007592009171700
2016-10-3112.0012.0011.0012.001836002192100
2016-10-2812.0013.0011.0012.00174130020764000
2016-10-2712.0012.0011.0012.002791003320200
2016-10-2612.0013.0011.0012.00140700016814100
2016-10-2512.0013.0012.0012.003291003964200
2016-10-2412.0013.0012.0012.002282002818600
2016-10-2112.0013.0012.0012.003210003854800
2016-10-2012.0013.0011.0012.004171005003200
2016-10-1912.0013.0012.0012.003198003840800
2016-10-1812.0013.0011.0012.00178670021577500
2016-10-1712.0013.0012.0012.00125980015131100
2016-10-1412.0013.0012.0012.002240002748200
2016-10-1312.0013.0012.0012.003690004489400
2016-10-1213.0013.0012.0012.002464003056800
2016-10-1113.0013.0012.0012.005557006930400
2016-10-0713.0014.0012.0012.00182280023449300
2016-10-0612.0014.0012.0013.00105190013673900
2016-10-0513.0014.0012.0013.0097920012753000
2016-10-0413.0014.0012.0013.00141580018366300
2016-10-0313.0014.0012.0013.00263530033951300
2016-09-3014.0014.0013.0013.00202020026693200
2016-09-2915.0017.0013.0014.00652360096543900
2016-09-2811.0017.0010.0015.0012077500177986100
2016-09-2712.0012.0011.0011.002344002650900
2016-09-2612.0012.0011.0011.003145003634600
2016-09-2312.0013.0012.0012.00227820027371200
2016-09-2112.0013.0012.0012.004927005922700
2016-09-2013.0013.0012.0012.007280009277500
2016-09-1613.0014.0012.0013.00158630020616600
2016-09-1513.0014.0013.0013.0097330012654600
2016-09-1415.0015.0013.0014.00202670028784100
2016-09-1313.0016.0013.0014.00564790084020300
2016-09-1213.0014.0012.0013.00190600024774700
2016-09-0913.0013.0012.0012.00111850014513600
2016-09-0813.0014.0012.0013.00201130026145300
2016-09-0714.0014.0012.0013.00205580026683300
2016-09-0613.0014.0012.0013.00125550016258900
2016-09-0512.0014.0012.0013.00122820015862500
2016-09-0213.0014.0012.0012.00429470053857100
2016-09-0114.0015.0013.0014.00269850037653900
2016-08-3114.0015.0014.0014.002644003740800
2016-08-3015.0015.0014.0015.001324001935400
2016-08-2915.0016.0014.0015.004008005919200
2016-08-2616.0016.0014.0015.0093760014050800
2016-08-2516.0016.0015.0016.001347002116900
2016-08-2415.0016.0014.0016.0082370012659100
2016-08-2315.0016.0014.0015.004486006580900
2016-08-2215.0016.0015.0015.001799002718800
2016-08-1915.0016.0014.0015.0083400012476700
2016-08-1816.0016.0014.0015.00264960039953000
2016-08-1716.0017.0015.0016.00109540017527400
2016-08-1616.0017.0015.0016.00136060021760100
2016-08-1516.0017.0016.0016.006154009933800
2016-08-1218.0018.0016.0016.00135030022833800
2016-08-1015.0025.0015.0017.0015896700306825000
2016-08-0915.0016.0015.0015.0096380014470500
2016-08-0816.0016.0015.0016.001420002178800
2016-08-0517.0017.0015.0016.00312860052619300
2016-08-0416.0016.0015.0016.005628008809900
2016-08-0317.0018.0014.0015.00246040039185400
2016-08-0217.0018.0017.0017.003136005331800
2016-08-0117.0018.0017.0017.00628001069300
2016-07-2917.0018.0017.0017.001465002495600
2016-07-2817.0018.0017.0017.001363002365800
2016-07-2718.0019.0017.0017.005054008878100
2016-07-2618.0019.0018.0018.0041700755200
2016-07-2519.0019.0018.0018.0047000868100
2016-07-2219.0020.0018.0018.001296002414700
2016-07-2119.0019.0018.0019.002096003962300
2016-07-2019.0020.0019.0019.001386002643300
2016-07-1919.0020.0019.0019.003339006348600
2016-07-1519.0020.0019.0019.00521001011600
2016-07-1420.0020.0019.0019.00972001872100
2016-07-1320.0020.0019.0020.001588003161100
2016-07-1220.0021.0020.0020.002368004846700
2016-07-1119.0021.0019.0020.003245006458700
2016-07-0819.0020.0019.0019.001297002476500
2016-07-0720.0020.0019.0019.001426002764800
2016-07-0620.0020.0019.0020.001561003068000
2016-07-0521.0021.0020.0020.002135004286200
2016-07-0421.0021.0020.0021.003161006446000
2016-07-0120.0021.0019.0020.00180610036343800
2016-06-3020.0020.0019.0019.004581008825300
2016-06-2919.0022.0018.0020.00190460037163000
2016-06-2817.0018.0017.0017.0046000793800
2016-06-2716.0018.0016.0017.001655002786500
2016-06-2417.0018.0016.0017.004849008244000
2016-06-2318.0018.0017.0018.0040700721800
2016-06-2218.0018.0017.0018.002733004854300
2016-06-2118.0019.0018.0018.001554002797900
2016-06-2018.0018.0017.0018.004917008836600
2016-06-1718.0019.0018.0018.002889005217800
2016-06-1618.0019.0018.0018.002379004295700
2016-06-1518.0019.0018.0018.001753003182000
2016-06-1419.0019.0018.0018.005096009441300
2016-06-1319.0020.0019.0019.002373004523800
2016-06-1019.0021.0019.0019.0090310017969000
2016-06-0918.0020.0018.0019.0063500012007600
2016-06-0819.0019.0018.0018.001049001905500
2016-06-0719.0019.0018.0018.001296002415800
2016-06-0619.0019.0018.0018.002826005336400
2016-06-0319.0020.0019.0019.001624003098200
2016-06-0219.0020.0018.0019.002210004203900
2016-06-0119.0020.0018.0019.003248006157000
2016-05-3119.0019.0018.0019.002302004290300
2016-05-3017.0019.0017.0019.0082260014845400
2016-05-2718.0019.0017.0017.0060300010817300
2016-05-2618.0019.0018.0018.001335002416000
2016-05-2518.0019.0018.0018.001315002402800
2016-05-2418.0019.0018.0018.001498002714100
2016-05-2319.0019.0018.0018.003086005682800
2016-05-2019.0020.0019.0019.003457006568500

   ※ 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