[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 
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
2016-05-1919.0020.0019.0019.00750001428600
2016-05-1819.0020.0019.0019.002435004706400
2016-05-1719.0020.0018.0019.0054150010273400
2016-05-1619.0020.0018.0019.0059110011244600
2016-05-1320.0021.0019.0019.004799009565100
2016-05-1220.0021.0020.0020.002835005680700
2016-05-1121.0022.0020.0020.0087790018265000
2016-05-1020.0021.0020.0020.00100850020797400
2016-05-0920.0021.0020.0020.003185006423000
2016-05-0620.0021.0019.0020.004830009769300
2016-05-0220.0021.0019.0020.00114500022971200
2016-04-2821.0022.0021.0021.004328009128900
2016-04-2722.0022.0021.0021.0059800012764800
2016-04-2622.0023.0021.0021.00120500026291000
2016-04-2523.0024.0022.0022.0047060010466300
2016-04-2223.0024.0022.0023.0044480010168300
2016-04-2123.0024.0022.0023.003964009171700
2016-04-2022.0023.0022.0022.003431007713100
2016-04-1922.0024.0022.0022.0061770014131200
2016-04-1823.0023.0022.0022.003236007308100
2016-04-1523.0024.0022.0023.00133420030661500
2016-04-1424.0025.0023.0023.0060500014410600
2016-04-1323.0026.0022.0024.00407010099128600
2016-04-1223.0025.0022.0022.00188850044129000
2016-04-1122.0023.0022.0022.0057000012789100
2016-04-0822.0023.0021.0023.004096009047900
2016-04-0721.0023.0021.0022.00108390023714300
2016-04-0622.0022.0020.0021.00145460031289400
2016-04-0523.0023.0022.0022.003559007984600
2016-04-0423.0024.0022.0023.004163009580200
2016-04-0123.0024.0022.0023.0081100018547900
2016-03-3124.0024.0023.0023.0050940012051100
2016-03-3024.0024.0022.0024.00116020027260100
2016-03-2923.0024.0022.0023.00108630025037300
2016-03-2824.0025.0022.0022.00142120032615600
2016-03-2525.0026.0024.0025.0062810015558500
2016-03-2425.0026.0024.0025.00125230031196100
2016-03-2321.0026.0021.0026.004813100117110400
2016-03-2221.0022.0020.0021.0076920016232200
2016-03-1822.0022.0020.0021.00185090039407100
2016-03-1724.0024.0022.0022.00252970058095500
2016-03-1625.0025.0024.0024.00100140024409700
2016-03-1526.0026.0024.0025.00230240057849500
2016-03-1427.0028.0026.0026.00104800027988100
2016-03-1127.0028.0026.0027.0071280019304100
2016-03-1026.0028.0026.0027.00216700058140900
2016-03-0927.0027.0025.0027.00131590034320000
2016-03-0827.0028.0026.0026.0070140018702100
2016-03-0727.0028.0026.0027.00151180040590800
2016-03-0426.0027.0025.0027.00153860040089200
2016-03-0326.0026.0025.0025.00127860032817100
2016-03-0227.0028.0025.0026.00274970073049700
2016-03-0125.0026.0023.0025.00370780091577800
2016-02-2928.0029.0025.0026.00352030095123700
2016-02-2627.0031.0027.0028.00321890093033600
2016-02-2528.0028.0026.0027.00239110065196400
2016-02-2428.0029.0027.0028.00292400081319400
2016-02-2332.0032.0029.0029.003553700107184400
2016-02-2227.0036.0026.0030.007895500249308300
2016-02-1928.0028.0026.0027.00253520068559100
2016-02-1830.0032.0027.0028.005175500147970100
2016-02-1735.0035.0030.0031.004341500139249900
2016-02-1633.0039.0030.0033.0012595900436776800
2016-02-1532.0038.0031.0031.008622200294752100
2016-02-1227.0036.0024.0031.0011810500364362600
2016-02-1030.0032.0025.0026.004899700134574400
2016-02-0935.0037.0027.0029.0013054800420803800
2016-02-0826.0035.0025.0033.0016986000506790300
2016-02-0523.0040.0022.0023.0027475600804142200
2016-02-0418.0023.0017.0022.005101500105987000
2016-02-0317.0018.0016.0018.004893008429300
2016-02-0217.0018.0017.0017.002543004337000
2016-02-0117.0018.0016.0017.0061690010480500
2016-01-2917.0018.0016.0017.0058530010099300
2016-01-2818.0019.0017.0017.005200009219300
2016-01-2717.0018.0016.0018.003072005208400
2016-01-2617.0017.0016.0017.002131003517000
2016-01-2517.0018.0016.0017.002874004811700
2016-01-2216.0017.0015.0016.0073900012004100
2016-01-2117.0017.0015.0016.00111350017964600
2016-01-2018.0018.0017.0017.005126009039800
2016-01-1917.0018.0016.0018.0098670017300700
2016-01-1817.0017.0016.0016.0096950015854600
2016-01-1517.0018.0017.0017.005720009903200
2016-01-1418.0018.0017.0018.0094470016603300
2016-01-1318.0022.0017.0019.00470850090942100
2016-01-1220.0020.0017.0017.00200290036259200
2016-01-0820.0021.0019.0020.00192720038945400
2016-01-0723.0024.0020.0020.00291540061913700
2016-01-0627.0029.0021.0022.008017000189864600
2016-01-0520.0028.0020.0028.0013141600330003700
2016-01-0415.0021.0014.0018.006096100110582800
2015-12-3015.0015.0013.0014.0078470011113000
2015-12-2914.0016.0013.0015.00217050030696000
2015-12-2813.0015.0012.0014.00341160045381400
2015-12-2512.0012.0011.0011.00176650020039400
2015-12-2415.0015.0012.0013.00176740024361300
2015-12-2215.0016.0014.0015.00156230023376400
2015-12-2116.0017.0015.0015.006281009726500
2015-12-1817.0019.0015.0016.00193320032030700
2015-12-1716.0019.0015.0017.00207430035162700
2015-12-1618.0019.0015.0017.00313250051919400
2015-12-1519.0020.0017.0017.00123190022365100
2015-12-1419.0020.0018.0019.00167850031843600
2015-12-1121.0022.0020.0020.0076940015715300
2015-12-1022.0023.0021.0021.0067580014747100
2015-12-0924.0024.0021.0022.00136700030591400
2015-12-0821.0024.0020.0024.005452500121983500
2015-12-0722.0022.0020.0020.00188010039536600
2015-12-0424.0025.0021.0021.00370960083677100
2015-12-0326.0026.0023.0024.00325530078538100
2015-12-0228.0028.0026.0026.0078560021101600
2015-12-0129.0029.0027.0028.00105650029769300
2015-11-3029.0030.0029.0029.001999005865900
2015-11-2730.0031.0029.0029.00117240035297900

   ※ 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