[8079 東証1部] 正栄食品工業 日足 時系列データ

[8079 東証1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 
2017-11-224605.004625.004550.004560.0023500107495000
2017-11-214605.004645.004555.004625.0035800165245000
2017-11-204510.004650.004485.004630.0071600329416500
2017-11-174490.004520.004440.004510.0039400177029000
2017-11-164345.004490.004320.004465.0046200204819500
2017-11-154525.004525.004340.004380.0062900276737000
2017-11-144580.004580.004480.004490.0052900238518500
2017-11-134550.004580.004505.004580.0046000209388000
2017-11-104505.004550.004475.004510.0036800165768000
2017-11-094550.004590.004475.004535.0062800285232500
2017-11-084455.004530.004425.004530.0034200153716000
2017-11-074535.004570.004400.004500.00110400492707500
2017-11-064585.004595.004550.004560.0043600199102000
2017-11-024625.004625.004535.004565.0037400171037000
2017-11-014575.004640.004545.004605.0081600374348000
2017-10-314635.004650.004550.004575.0073600336952000
2017-10-304615.004675.004590.004675.0091800425574000
2017-10-274625.004660.004595.004645.00120100555594000
2017-10-264700.004710.004655.004675.00193900907686500
2017-10-254755.004765.004690.004740.0090900429418500
2017-10-244730.004785.004730.004775.0057300272884500
2017-10-234760.004770.004715.004725.0077200365852500
2017-10-204755.004790.004750.004760.0041900199726000
2017-10-194735.004820.004730.004780.0077200369188500
2017-10-184720.004785.004715.004730.0063400300419000
2017-10-174660.004745.004660.004725.0066600313597000
2017-10-164700.004715.004665.004670.0048000224758500
2017-10-134655.004730.004655.004685.0061300287686000
2017-10-124680.004775.004660.004715.0078300369830500
2017-10-114650.004680.004640.004660.0042900199784500
2017-10-104625.004715.004625.004685.0065900308560500
2017-10-064655.004700.004615.004625.0056600262583000
2017-10-054750.004760.004595.004660.00102000475257500
2017-10-044790.004820.004710.004745.0097900466639500
2017-10-034650.004780.004605.004765.00100900475261500
2017-10-024630.004700.004620.004625.0052600244789500
2017-09-294510.004655.004510.004630.0063400291514500
2017-09-284550.004560.004500.004535.0067700306573000
2017-09-274545.004580.004500.004565.0074100336702500
2017-09-264610.004640.004540.004570.0087300399655500
2017-09-254710.004710.004615.004640.0074000343875500
2017-09-224710.004770.004695.004710.0060700287047000
2017-09-214760.004800.004665.004715.0084300397625500
2017-09-204700.004820.004685.004785.00117300555856500
2017-09-194610.004780.004610.004740.00163400771465500
2017-09-154550.004620.004515.004590.004551002086409500
2017-09-144625.004735.004555.004560.00160500742558000
2017-09-134735.004760.004620.004655.002533001187440000
2017-09-124980.005010.004680.004730.006172002952846000
2017-09-115350.005360.005160.005270.00134700707109000
2017-09-085240.005480.005150.005350.00171000919226000
2017-09-075140.005300.005130.005180.00100400523148000
2017-09-064990.005210.004950.005140.0091500466814000
2017-09-054935.005070.004930.005000.00131800657400500
2017-09-045220.005260.004910.004950.002012001015247000
2017-09-015350.005430.005230.005280.00161000852857000
2017-08-315340.005480.005250.005340.009314004977207000
2017-08-304930.005290.004710.005290.007971004039039500
2017-08-294655.004865.004655.004810.00113800546402500
2017-08-284750.004800.004660.004710.00111500529037000
2017-08-254990.004990.004690.004745.00191500920597500
2017-08-244855.005040.004855.004990.0084300418504500
2017-08-234975.004990.004830.004895.0073300358520000
2017-08-224850.004975.004825.004945.0087900432263000
2017-08-214710.004860.004675.004810.0072400344079500
2017-08-184690.004820.004625.004770.0091700433268000
2017-08-174820.004825.004640.004700.0076100359258000
2017-08-164875.004925.004805.004820.0050300244034500
2017-08-154900.004970.004860.004865.0059200291516500
2017-08-144780.004955.004780.004875.0094200460025500
2017-08-104865.004990.004720.004775.0083100399489000
2017-08-094900.004920.004760.004865.0060300291799500
2017-08-085070.005160.004860.004875.00105600523173500
2017-08-074915.005060.004885.005050.0088800443655000
2017-08-044805.004980.004770.004950.00102000499341000
2017-08-034670.004880.004670.004850.00107600517558000
2017-08-024645.004745.004645.004695.0060800285320000
2017-08-014690.004770.004605.004645.0093100435838500
2017-07-314700.004745.004555.004720.00105900497175000
2017-07-284665.004820.004650.004695.00102400484004000
2017-07-274805.004830.004445.004670.00164200758576000
2017-07-264565.004795.004540.004770.00174100820797500
2017-07-254275.004615.004265.004585.00182500819119500
2017-07-244230.004370.004205.004340.00197800846907500
2017-07-213625.003825.003625.003800.0055300208547000
2017-07-203685.003905.003565.003590.0088900330042000
2017-07-193330.003490.003330.003460.002520086415500
2017-07-183335.003370.003310.003330.002680089400000
2017-07-143365.003375.003325.003360.001420047679000
2017-07-133345.003385.003325.003365.001640055006500
2017-07-123370.003385.003300.003325.002360078538000
2017-07-113465.003465.003365.003400.002000068117500
2017-07-103465.003465.003420.003455.001330045855000
2017-07-073350.003460.003350.003460.002390081877500
2017-07-063335.003405.003335.003375.002210074678500
2017-07-053325.003350.003280.003335.001780059025000
2017-07-043395.003395.003325.003355.001900063774500
2017-07-033310.003385.003310.003385.001490050045500
2017-06-303380.003390.003195.003320.0041700138227500
2017-06-293335.003365.003320.003360.002160072230500
2017-06-283400.003405.003290.003300.0047800159059500
2017-06-273395.003435.003360.003425.001670056893500
2017-06-263350.003375.003300.003350.0034600115531000
2017-06-233575.003600.003385.003390.0059000205180500
2017-06-223610.003630.003520.003575.0031200111466500
2017-06-213505.003690.003505.003670.0079200287414000
2017-06-203510.003530.003495.003505.0049500173547000
2017-06-193450.003520.003440.003500.0030600106719500
2017-06-163500.003570.003410.003430.0041600144650000
2017-06-153490.003515.003430.003490.002780096536500
2017-06-143490.003550.003430.003490.0073600256608000
2017-06-133295.003510.003230.003500.00118800399091000
2017-06-123180.003245.003150.003230.0059500189737000
2017-06-093170.003190.003150.003180.002900091993500
2017-06-083200.003200.003145.003170.003040096589500
2017-06-073110.003185.003100.003180.0039000123183000
2017-06-062981.003200.002972.003180.00100600315629500
2017-06-052918.002995.002918.002957.0043500129125100
2017-06-022950.002986.002919.002922.0041500122452000
2017-06-013070.003400.002941.002960.00176900545959800
2017-05-312986.003040.002892.003015.00102800306141600
2017-05-302932.003055.002900.002999.0053600160925400
2017-05-292928.002948.002900.002915.002110061633000
2017-05-262885.002908.002864.002904.002370068543500
2017-05-252864.002896.002861.002874.001630046890700
2017-05-242880.002909.002868.002879.001870053976000
2017-05-232873.002885.002852.002880.001500042993300
2017-05-222900.002903.002886.002894.001390040257800
2017-05-192839.002920.002839.002884.001800052042800
2017-05-182820.002860.002798.002831.002600073479400
2017-05-172921.002929.002842.002873.002850082123800
2017-05-162820.002971.002820.002968.0073200212801100
2017-05-152700.002800.002700.002800.003040084263300
2017-05-122739.002739.002701.002730.003110084827600
2017-05-112736.002769.002731.002737.001810049745800
2017-05-102740.002792.002730.002750.0067000184678000
2017-05-092641.002749.002640.002730.0066500180924700
2017-05-082553.002641.002553.002641.0045500118705900
2017-05-022535.002550.002530.002548.001030026151900
2017-05-012526.002568.002511.002530.002270057732100
2017-04-282499.002514.002489.002510.001250031201000
2017-04-272495.002515.002488.002490.001850046202800
2017-04-262520.002520.002494.002500.0055000138106300
2017-04-252546.002570.002522.002536.0098200249767600
2017-04-242600.002623.002572.002596.002470064187100
2017-04-212671.002693.002606.002620.003770099447600
2017-04-202580.002675.002561.002675.003520092070000
2017-04-192522.002556.002516.002551.001120028374100
2017-04-182539.002539.002501.002522.001720043436900
2017-04-172498.002522.002491.002501.001230030798200
2017-04-142545.002559.002500.002500.002150054301200
2017-04-132600.002623.002565.002578.001130029194000
2017-04-122630.002635.002585.002625.002340061147800
2017-04-112627.002660.002627.002649.001200031740400
2017-04-102675.002689.002619.002644.002510066582400
2017-04-072542.002665.002542.002654.002690070155500
2017-04-062558.002558.002511.002530.001840046501200
2017-04-052630.002646.002529.002559.003260084310200
2017-04-042653.002685.002641.002641.003210085277700
2017-04-032670.002700.002664.002680.001500040257100
2017-03-312752.002763.002681.002681.0037300101459200
2017-03-302765.002779.002736.002745.003050083998300
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

   ※ 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。 

Twitter