[8079 東証2部] 正栄食品工業 日足 時系列データ

[8079 東証2部] 正栄食品工業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-292601.002750.002601.002750.0059700160704800
2017-03-282536.002628.002536.002622.002960076513700
2017-03-272592.002599.002535.002536.002140054792100
2017-03-242598.002598.002552.002583.001490038361400
2017-03-232471.002600.002471.002600.0040400102585300
2017-03-222508.002508.002460.002469.001750043501100
2017-03-212510.002517.002495.002510.002160054132100
2017-03-172532.002534.002493.002510.002920073345100
2017-03-162446.002548.002440.002514.0057700144196500
2017-03-152466.002470.002443.002448.002780068240400
2017-03-142350.002465.002350.002458.0042100101404100
2017-03-132400.002419.002325.002332.003920092971000
2017-03-102387.002399.002380.002388.001860044454600
2017-03-092353.002385.002351.002377.001920045389800
2017-03-082325.002365.002325.002353.002320054462300
2017-03-072359.002366.002325.002325.002710063366700
2017-03-062362.002363.002337.002340.002180051124400
2017-03-032341.002388.002330.002361.003790089175100
2017-03-022382.002390.002328.002340.0063100148280800
2017-03-012442.002450.002398.002405.003800091914700
2017-02-282509.002542.002442.002442.003460085919200
2017-02-272633.002633.002502.002505.0041600106763400
2017-02-242646.002700.002633.002645.003500093656400
2017-02-232497.002670.002490.002661.0043000111323000
2017-02-222504.002534.002503.002514.002720068367800
2017-02-212435.002499.002431.002490.002590064125200
2017-02-202395.002440.002394.002440.002350056850800
2017-02-172298.002396.002280.002377.003250076040300
2017-02-162250.002297.002245.002296.001840041756100
2017-02-152242.002265.002240.002259.001630036728800
2017-02-142230.002238.002221.002238.00770017187500
2017-02-132202.002229.002181.002227.00920020354400
2017-02-102193.002214.002175.002197.00630013819700
2017-02-092187.002204.002176.002193.00470010306500
2017-02-082190.002203.002178.002178.00940020546700
2017-02-072219.002237.002180.002190.00560012379800
2017-02-062252.002274.002225.002226.001140025580900
2017-02-032219.002251.002211.002249.002870063908200
2017-02-022211.002216.002172.002194.001260027736600
2017-02-012185.002218.002185.002210.001580034830200
2017-01-312180.002210.002178.002180.001440031544800
2017-01-302175.002198.002175.002182.00930020306800
2017-01-272170.002175.002163.002172.0025005424200
2017-01-262170.002188.002130.002162.001190025751400
2017-01-252152.002154.002141.002152.0046009875600
2017-01-242140.002152.002120.002149.00790016915400
2017-01-232151.002159.002140.002140.00490010522500
2017-01-202150.002168.002140.002159.001510032592100
2017-01-192119.002150.002110.002138.00630013431200
2017-01-182099.002155.002098.002108.001040021987100
2017-01-172144.002157.002122.002122.00900019212600
2017-01-162160.002170.002142.002160.00830017927500
2017-01-132149.002172.002141.002160.00630013601200
2017-01-122160.002176.002134.002160.001910041173700
2017-01-112195.002195.002158.002163.001380029894000
2017-01-102160.002197.002122.002182.002140046509400
2017-01-062151.002170.002149.002169.001510032610900
2017-01-052219.002220.002151.002156.002510054661700
2017-01-042209.002217.002170.002217.002250049613300
2016-12-302110.002231.002060.002210.003730081012700
2016-12-292215.002219.002078.002120.004370093861400
2016-12-282184.002279.002171.002215.002770061728400
2016-12-272135.002239.002123.002199.0062400136119500
2016-12-262110.002136.002051.002135.002910061320200
2016-12-222067.002145.002060.002115.004540095237800
2016-12-211970.002079.001970.002067.0070500142094400
2016-12-201975.001985.001972.001975.001760034816200
2016-12-191935.001970.001934.001967.002480048421700
2016-12-161912.001973.001911.001940.003690071488300
2016-12-151910.001990.001905.001950.0072500141522800
2016-12-141780.001911.001780.001904.00124800230403300
2016-12-131755.001769.001744.001753.003220056540100
2016-12-121714.001744.001712.001744.002580044559200
2016-12-091704.001714.001698.001714.001150019629200
2016-12-081692.001704.001690.001704.001060017964300
2016-12-071690.001704.001690.001691.001880031875100
2016-12-061720.001720.001678.001685.001700028886400
2016-12-051726.001726.001720.001725.0047008094600
2016-12-021723.001726.001718.001726.002070035657000
2016-12-011730.001730.001710.001718.001620027896100
2016-11-301727.001727.001713.001727.0035006029900
2016-11-291703.001730.001703.001728.001870032089700
2016-11-281690.001700.001689.001699.00990016768900
2016-11-251709.001709.001673.001685.001890031972700
2016-11-241723.001723.001700.001709.001610027524800
2016-11-221720.001730.001707.001723.001940033387700
2016-11-211700.001729.001682.001723.003970067926100
2016-11-181683.001707.001683.001702.004040068503300
2016-11-171680.001684.001670.001683.001790030058200
2016-11-161675.001688.001671.001676.002320038974700
2016-11-151665.001676.001651.001672.002040034021200
2016-11-141654.001664.001654.001662.00830013792400
2016-11-111641.001659.001630.001650.003350055057400
2016-11-101635.001663.001635.001653.002400039619600
2016-11-091630.001648.001598.001630.003850062540500
2016-11-081653.001655.001621.001624.003070050430800
2016-11-071652.001661.001650.001650.002280037700700
2016-11-041660.001664.001643.001661.004930081762000
2016-11-021665.001667.001651.001655.002770045992700
2016-11-011660.001665.001648.001660.005750095287100
2016-10-311664.001670.001646.001658.002920048523500
2016-10-281645.001658.001640.001645.004420072759100
2016-10-271606.001646.001605.001640.00176700286928100
2016-10-261666.001683.001647.001647.00240900401329400
2016-10-251682.001693.001672.001672.0095800160889200
2016-10-241686.001710.001680.001682.0060800103051600
2016-10-211681.001698.001678.001691.002970050196700
2016-10-201703.001704.001680.001689.004800081423900
2016-10-191704.001709.001700.001704.003240055226100
2016-10-181704.001715.001672.001695.0063500107590900
2016-10-171670.001719.001664.001707.0071500120818000
2016-10-141608.001664.001605.001650.0065000106331200
2016-10-131570.001608.001570.001608.004500071551600
2016-10-121540.001567.001540.001565.002960046066600
2016-10-111539.001550.001530.001544.004200064777400
2016-10-071548.001554.001540.001544.005450084259400
2016-10-061530.001548.001530.001548.004090062971400
2016-10-051508.001526.001507.001521.003140047700200
2016-10-041501.001518.001500.001506.004580069029000
2016-10-031499.001509.001494.001500.003440051630100
2016-09-301479.001493.001478.001484.004050060035400
2016-09-291479.001489.001464.001480.005700084321600
2016-09-281467.001498.001463.001498.005650083774900
2016-09-271458.001466.001444.001466.003640052994600
2016-09-261460.001460.001444.001459.002220032282700
2016-09-231440.001456.001440.001447.003240046900800
2016-09-211420.001438.001420.001432.002160030815100
2016-09-201420.001424.001416.001423.001510021446000
2016-09-161390.001418.001385.001418.002010028058100
2016-09-151404.001404.001390.001393.001200016761200
2016-09-141415.001415.001399.001409.001420019955000
2016-09-131417.001420.001410.001416.001150016290900
2016-09-121444.001444.001406.001410.003800054146900
2016-09-091420.001420.001403.001418.002270032097900
2016-09-081422.001428.001406.001418.002760039114800
2016-09-071408.001419.001400.001412.001450020445400
2016-09-061382.001410.001382.001408.001080015099600
2016-09-051380.001393.001380.001393.0045006253400
2016-09-021386.001386.001362.001378.001140015672900
2016-09-011358.001387.001354.001380.001600021973900
2016-08-311345.001353.001340.001351.001180015903100
2016-08-301356.001356.001342.001350.0056007566800
2016-08-291361.001374.001355.001356.001190016223700
2016-08-261354.001357.001350.001355.0054007308100
2016-08-251344.001348.001344.001348.0026003499300
2016-08-241335.001343.001329.001339.0064008553900
2016-08-231325.001337.001323.001337.0065008621300
2016-08-221344.001344.001321.001325.0046006111600
2016-08-191343.001347.001326.001337.00780010440200
2016-08-181344.001347.001337.001347.0061008195200
2016-08-171330.001341.001330.001341.00930012396500
2016-08-161340.001343.001328.001328.001140015212000
2016-08-151330.001342.001326.001340.0046006151300
2016-08-121329.001329.001321.001326.001240016452200
2016-08-101319.001330.001317.001329.0034004497000
2016-08-091320.001323.001316.001319.0050006595800
2016-08-081320.001333.001319.001320.001340017721900
2016-08-051318.001326.001318.001320.0015001981500
2016-08-041325.001330.001318.001322.00880011628300
2016-08-031335.001335.001321.001326.0070009286600
2016-08-021326.001339.001321.001339.0066008801600
2016-08-011349.001349.001321.001321.001250016627400
2016-07-291322.001330.001312.001330.00960012698700
2016-07-281318.001328.001317.001321.0037004892000
2016-07-271330.001339.001318.001318.001160015367300
2016-07-261338.001338.001320.001325.00900011945300
2016-07-251340.001340.001327.001338.00780010419500
2016-07-221325.001327.001319.001327.0051006741200
2016-07-211321.001325.001319.001322.0067008861200
2016-07-201310.001333.001308.001321.00870011476800
2016-07-191316.001319.001310.001313.0059007758700
2016-07-151325.001325.001315.001315.001830024134900
2016-07-141316.001325.001315.001325.0041005405000
2016-07-131350.001350.001315.001327.001410018786200
2016-07-121330.001330.001312.001320.001360017954600
2016-07-111333.001333.001319.001331.001050013974900
2016-07-081329.001329.001307.001313.001130014870300
2016-07-071319.001335.001310.001320.00890011708500
2016-07-061330.001330.001303.001309.001630021445100
2016-07-051344.001344.001330.001335.0045006010300
2016-07-041346.001346.001328.001328.0055007365000
2016-07-011330.001330.001318.001326.001270016840800
2016-06-301320.001329.001316.001323.0036004755800
2016-06-291301.001321.001301.001314.0062008148700
2016-06-281283.001310.001265.001301.001730022268600
2016-06-271329.001329.001262.001282.001950025250900
2016-06-241318.001318.001210.001278.002540031948900
2016-06-231308.001314.001308.001312.0033004325900
2016-06-221319.001320.001302.001308.001160015236600
2016-06-211298.001319.001298.001319.0062008092700
2016-06-201308.001308.001297.001298.0047006118900
2016-06-171308.001316.001294.001298.002000026089100
2016-06-161307.001307.001271.001282.001440018489300
2016-06-151300.001300.001280.001281.004160053569600
2016-06-141381.001388.001288.001318.005170069357900
2016-06-131425.001430.001399.001430.001820025806500
2016-06-101433.001435.001416.001429.00910012985100
2016-06-091426.001434.001421.001430.0069009856800
2016-06-081419.001428.001412.001425.00840011933900
2016-06-071412.001426.001380.001400.002550035844300
2016-06-061417.001426.001411.001413.001830025942200
2016-06-031415.001427.001411.001418.001040014731900
2016-06-021462.001463.001402.001407.003120044609300
2016-06-011464.001467.001456.001463.00720010522200
2016-05-311468.001469.001454.001460.00820012004800
2016-05-301461.001469.001455.001467.001090015958200
2016-05-271449.001463.001440.001451.002440035381800
2016-05-261440.001444.001435.001444.001810026094700
2016-05-251431.001440.001431.001438.002160031000700
2016-05-241420.001432.001420.001431.0063008999400
2016-05-231422.001432.001422.001432.00970013861200
2016-05-201420.001424.001415.001423.001550022026700
2016-05-191410.001420.001410.001414.001100015566300
2016-05-181404.001409.001393.001400.002290032137000
2016-05-171402.001402.001387.001397.0046006405300
2016-05-161397.001403.001390.001397.001060014804700
2016-05-131410.001414.001401.001403.0063008856300
2016-05-121415.001417.001404.001417.0068009594500
2016-05-111410.001415.001404.001415.001350019043000
2016-05-101392.001406.001392.001405.001240017347000
2016-05-091380.001393.001370.001392.001300017974400
2016-05-061359.001370.001341.001362.001210016427500
2016-05-021347.001350.001322.001340.001820024360800
2016-04-281380.001383.001346.001358.001850025371600
2016-04-271382.001402.001380.001380.001790024839800
2016-04-261410.001423.001394.001394.0083000116974900
2016-04-251433.001445.001428.001439.00132900190617900
2016-04-221427.001433.001427.001433.002320033166700
2016-04-211425.001435.001425.001430.001630023302600
2016-04-201436.001439.001420.001425.003540050636500
2016-04-191427.001436.001427.001436.001500021481800
2016-04-181429.001431.001419.001422.002430034607900
2016-04-151416.001435.001415.001429.001190016936800
2016-04-141421.001437.001419.001420.002020028820900
2016-04-131418.001421.001410.001414.001580022346100
2016-04-121410.001417.001410.001415.00760010740100
2016-04-111420.001420.001403.001409.001430020142900
2016-04-081392.001425.001392.001422.001300018248500
2016-04-071401.001418.001401.001410.0070009863100
2016-04-061401.001420.001391.001420.002140030012000
2016-04-051432.001432.001413.001413.001550021996400
2016-04-041425.001445.001417.001426.002670038109400
2016-04-011461.001461.001428.001431.003940056739800
2016-03-311529.001529.001472.001472.001770026689100
2016-03-301515.001539.001515.001532.002070031591200
2016-03-291491.001546.001491.001515.003570054220800
2016-03-281487.001511.001476.001511.002780041454300
2016-03-251453.001479.001453.001468.001960028643600
2016-03-241439.001467.001438.001464.002040029607900
2016-03-231438.001443.001433.001434.00970013954500

   ※ 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