[9887 東証1部] 松屋フーズ 日足 時系列データ

[9887 東証1部] 松屋フーズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-294405.004405.004270.004350.002601001135835500
2017-03-284500.004535.004390.004390.002420001079781000
2017-03-274495.004515.004485.004500.00106300478283500
2017-03-244505.004525.004490.004500.00104100468825000
2017-03-234555.004570.004465.004505.00160600728415000
2017-03-224510.004595.004510.004555.0098400446322000
2017-03-214560.004575.004525.004560.0055000250302000
2017-03-174495.004565.004480.004555.0088500400295000
2017-03-164440.004470.004415.004470.0054100240755000
2017-03-154425.004465.004405.004420.0042000186018500
2017-03-144370.004410.004370.004410.0038500169075500
2017-03-134360.004410.004350.004360.0040000174998500
2017-03-104380.004390.004365.004365.0046800204832500
2017-03-094330.004375.004315.004370.0042000182628500
2017-03-084285.004315.004285.004310.0030400130705500
2017-03-074300.004335.004295.004305.0033300143423000
2017-03-064305.004315.004270.004295.0041200176878000
2017-03-034325.004345.004290.004305.0048300208755000
2017-03-024315.004330.004285.004320.0030000129314000
2017-03-014240.004300.004240.004290.0038700165034500
2017-02-284230.004245.004210.004230.0051500217734000
2017-02-274235.004245.004205.004225.0034700146760500
2017-02-244210.004255.004210.004235.0028300119745000
2017-02-234235.004240.004215.004225.0027000114119000
2017-02-224240.004240.004205.004230.002120089618000
2017-02-214185.004250.004175.004240.0025000105430000
2017-02-204170.004185.004160.004170.001650068826500
2017-02-174165.004185.004155.004160.001680069988000
2017-02-164180.004195.004170.004180.001660069367500
2017-02-154210.004235.004170.004180.0025800108280000
2017-02-144270.004270.004175.004180.0041500174972000
2017-02-134310.004335.004240.004245.0038900166389500
2017-02-104230.004290.004220.004285.0034100145383000
2017-02-094165.004230.004150.004215.0029100122322500
2017-02-084175.004175.004130.004135.001950080988000
2017-02-074190.004200.004155.004165.001980082561000
2017-02-064210.004210.004155.004190.0030500127800500
2017-02-034225.004245.004175.004210.0038400161522000
2017-02-024120.004315.004105.004245.0090100380956000
2017-02-014080.004110.003990.004100.0064200260548000
2017-01-314010.004120.003980.004115.0065500265553000
2017-01-303910.004080.003910.004010.0095600381042000
2017-01-273865.003900.003860.003885.0028300109883500
2017-01-263890.003895.003845.003865.002490096359500
2017-01-253860.003865.003825.003865.0028500109622000
2017-01-243840.003875.003815.003860.002010077315500
2017-01-233835.003855.003755.003840.0039200149450000
2017-01-203885.003885.003840.003850.002040078656000
2017-01-193835.003910.003820.003885.002510097276500
2017-01-183875.003875.003805.003835.0041100157394000
2017-01-173915.003945.003860.003905.0026900105100500
2017-01-163965.003975.003915.003915.0034500135705000
2017-01-133925.004015.003925.004000.0034200136206500
2017-01-123965.003970.003910.003965.002510099019000
2017-01-113985.003985.003945.003975.001700067433000
2017-01-103900.003995.003860.003985.0048200189574500
2017-01-063870.003895.003840.003895.0031100120337000
2017-01-053825.003900.003805.003895.0044100170225000
2017-01-043800.003835.003795.003800.0034300130607000
2016-12-303740.003780.003715.003775.001840069130500
2016-12-293730.003735.003710.003725.001630060706000
2016-12-283735.003765.003725.003750.001960073388500
2016-12-273790.003790.003755.003755.002160081399500
2016-12-263805.003805.003755.003775.002170082067000
2016-12-223805.003815.003755.003780.0036300137265000
2016-12-213870.003870.003785.003825.0032800125120000
2016-12-203860.003860.003830.003855.002280087820500
2016-12-193900.003900.003850.003875.002270087813000
2016-12-163890.003920.003835.003910.0033300129190000
2016-12-153865.003880.003845.003875.002480095839000
2016-12-143780.003875.003780.003870.0039700152032000
2016-12-133605.003765.003605.003765.0049600183356000
2016-12-123555.003615.003545.003610.002710097031000
2016-12-093625.003625.003555.003585.002520090501500
2016-12-083610.003635.003565.003580.002340083999500
2016-12-073605.003615.003570.003600.002430087271500
2016-12-063600.003630.003545.003565.0028600102466500
2016-12-053580.003600.003565.003590.002420086703500
2016-12-023550.003590.003525.003580.0029500105015500
2016-12-013495.003550.003465.003550.002420085323000
2016-11-303465.003480.003460.003480.002320080532500
2016-11-293505.003510.003465.003495.0033400116340500
2016-11-283455.003510.003430.003500.002150074807000
2016-11-253485.003540.003475.003490.0029900104821500
2016-11-243540.003545.003475.003485.001980069410000
2016-11-223460.003530.003435.003515.0028800100431500
2016-11-213505.003525.003460.003465.002120074127500
2016-11-183515.003535.003505.003525.002250079151500
2016-11-173420.003515.003410.003500.0032700113579500
2016-11-163350.003425.003345.003420.002140072561500
2016-11-153425.003430.003340.003370.0034300115580500
2016-11-143460.003490.003420.003425.001920066380000
2016-11-113530.003530.003430.003450.002490086543000
2016-11-103580.003590.003520.003530.0032500115644500
2016-11-093530.003575.003400.003475.0041500144672500
2016-11-083425.003570.003425.003530.0040500142060000
2016-11-073375.003430.003350.003410.002100071412000
2016-11-043390.003400.003310.003395.002890097360000
2016-11-023405.003440.003390.003420.001970067262500
2016-11-013405.003420.003335.003420.002470083861500
2016-10-313275.003445.003260.003405.0038200128134000
2016-10-283260.003320.003260.003305.0042100138710000
2016-10-273185.003250.003170.003245.003080099251500
2016-10-263135.003170.003125.003165.001560049228000
2016-10-253115.003135.003115.003130.00940029357000
2016-10-243145.003155.003105.003115.001400043892500
2016-10-213160.003160.003135.003145.00720022666000
2016-10-203105.003150.003105.003150.001130035373000
2016-10-193130.003140.003095.003115.00950029620000
2016-10-183080.003125.003080.003115.00870026994000
2016-10-173115.003125.003070.003075.001230038030000
2016-10-143085.003115.003065.003115.001100034006500
2016-10-133095.003105.003085.003095.001380042670500
2016-10-123095.003115.003085.003090.00980030316500
2016-10-113110.003120.003095.003115.001830056888500
2016-10-073160.003160.003100.003115.001220038083500
2016-10-063135.003175.003135.003160.002180068851000
2016-10-053100.003135.003100.003135.001140035614500
2016-10-043125.003140.003120.003135.001090034131500
2016-10-033110.003150.003110.003125.001570049058500
2016-09-303135.003160.003110.003145.001350042409500
2016-09-293085.003175.003085.003140.002010063022500
2016-09-283175.003195.003100.003110.002360073977500
2016-09-273120.003165.003090.003165.002840089140000
2016-09-263140.003140.003065.003125.002520078347000
2016-09-233100.003140.003085.003140.0041700129575500
2016-09-213020.003090.002990.003085.0035900109915300
2016-09-202994.003040.002990.003010.0040300121646900
2016-09-162950.002995.002944.002982.002890086032400
2016-09-152925.002944.002911.002940.001480043405800
2016-09-142923.002935.002910.002911.001630047668100
2016-09-132890.002929.002882.002923.001510043959000
2016-09-122898.002898.002882.002893.00580016762800
2016-09-092892.002913.002888.002905.001300037683100
2016-09-082907.002913.002884.002912.001280037151400
2016-09-072885.002910.002865.002907.00810023438000
2016-09-062888.002907.002886.002905.00850024657100
2016-09-052900.002900.002885.002893.00770022297700
2016-09-022864.002908.002864.002906.001440041648100
2016-09-012820.002890.002810.002890.001290037009800
2016-08-312806.002816.002800.002816.00720020208600
2016-08-302816.002832.002809.002814.00480013525000
2016-08-292841.002870.002814.002822.001120031680000
2016-08-262876.002890.002833.002841.00940026874200
2016-08-252863.002910.002863.002902.001740050402700
2016-08-242888.002894.002869.002890.001070030903400
2016-08-232817.002880.002817.002871.001470041860600
2016-08-222789.002817.002784.002815.00740020768400
2016-08-192819.002822.002797.002803.001260035399200
2016-08-182805.002853.002792.002792.001200033663800
2016-08-172836.002860.002809.002828.001540043547600
2016-08-162868.002874.002838.002838.001430040840900
2016-08-152860.002887.002855.002868.00700020073800
2016-08-122913.002915.002888.002890.001080031307800
2016-08-102887.002909.002832.002909.001890054706600
2016-08-092879.002900.002868.002888.002220064203000
2016-08-082859.002889.002858.002884.001960056417100
2016-08-052869.002880.002850.002859.001020029229600
2016-08-042840.002880.002840.002869.002180062499100
2016-08-032850.002866.002820.002835.001430040761700
2016-08-022860.002874.002845.002869.002140061271000
2016-08-012786.002863.002786.002859.001680047739700
2016-07-292782.002864.002782.002858.002220062881600
2016-07-282807.002812.002791.002804.00660018483500
2016-07-272782.002811.002782.002807.00670018763100
2016-07-262782.002816.002782.002783.001190033291400
2016-07-252810.002815.002783.002791.001340037500600
2016-07-222800.002816.002796.002809.00740020740800
2016-07-212837.002837.002807.002816.00680019183700
2016-07-202848.002848.002817.002838.00860024339600
2016-07-192830.002853.002817.002852.002100059677400
2016-07-152828.002828.002802.002808.001070030078000
2016-07-142800.002835.002800.002828.001370038721000
2016-07-132829.002838.002800.002803.001060029841400
2016-07-122814.002833.002802.002827.001550043741800
2016-07-112800.002819.002751.002808.002710075990600
2016-07-082784.002784.002754.002758.00940025975700
2016-07-072758.002786.002755.002784.001060029428200
2016-07-062794.002794.002758.002768.001400038787100
2016-07-052761.002799.002752.002796.001610044744200
2016-07-042739.002761.002710.002761.002180059943800
2016-07-012738.002756.002712.002739.002020055271900
2016-06-302742.002742.002711.002713.001030028010200
2016-06-292750.002750.002730.002742.00860023595600
2016-06-282698.002751.002685.002741.001910052042900
2016-06-272659.002732.002659.002723.001850049959300
2016-06-242707.002729.002604.002658.003730099492600
2016-06-232745.002750.002712.002735.001300035455500
2016-06-222755.002755.002722.002734.001160031688400
2016-06-212711.002741.002707.002740.001050028618400
2016-06-202732.002736.002710.002711.001130030747800
2016-06-172729.002737.002690.002697.001020027613100
2016-06-162749.002752.002700.002700.001290035131100
2016-06-152743.002766.002727.002749.001020027962300
2016-06-142761.002775.002743.002752.001210033324300
2016-06-132787.002800.002762.002763.001810050246000
2016-06-102800.002800.002780.002787.001580044157400
2016-06-092790.002799.002769.002790.00900025082900
2016-06-082790.002800.002789.002800.001180032991900
2016-06-072777.002800.002777.002790.001020028460000
2016-06-062770.002797.002768.002793.00750020902600
2016-06-032750.002799.002750.002794.001430039770900
2016-06-022760.002774.002738.002750.001350037249000
2016-06-012785.002785.002755.002760.00780021610000
2016-05-312755.002786.002752.002784.001660046078900
2016-05-302754.002770.002737.002755.001450039903100
2016-05-272785.002785.002754.002754.00950026309600
2016-05-262789.002792.002760.002764.001360037762900
2016-05-252781.002790.002768.002773.00940026135900
2016-05-242773.002782.002762.002768.00620017189400
2016-05-232777.002780.002758.002772.00690019114100
2016-05-202793.002793.002774.002777.00950026441200
2016-05-192799.002799.002765.002768.00800022206900
2016-05-182782.002783.002746.002763.001360037588900
2016-05-172760.002772.002741.002767.00970026763400
2016-05-162757.002766.002735.002744.001540042370700
2016-05-132786.002791.002751.002758.002240061966900
2016-05-122790.002814.002783.002792.002150060099000
2016-05-112830.002830.002796.002808.001150032280200
2016-05-102796.002835.002787.002818.001830051549900
2016-05-092775.002804.002760.002797.002460068453300
2016-05-062765.002789.002749.002771.001900052584800
2016-05-022777.002777.002741.002764.002810077507000
2016-04-282834.002850.002796.002797.002020056931900
2016-04-272842.002848.002821.002821.001230034820800
2016-04-262836.002848.002811.002848.001380039130300
2016-04-252849.002851.002821.002847.001760049991000
2016-04-222873.002873.002825.002843.002410068441700
2016-04-212860.002875.002851.002873.0042300121235000
2016-04-202835.002853.002825.002836.002570073039400
2016-04-192811.002835.002811.002829.0038100107593300
2016-04-182780.002798.002766.002770.002550070893100
2016-04-152788.002813.002784.002811.002220062216200
2016-04-142814.002814.002781.002799.002660074307000
2016-04-132816.002826.002780.002789.003370094222600
2016-04-122861.002873.002798.002798.0064500181956500
2016-04-112860.002892.002845.002885.0069900200686600
2016-04-082791.002868.002791.002858.0093800267215900
2016-04-072817.002833.002789.002826.0039200110304300
2016-04-062773.002819.002761.002817.002840079126300
2016-04-052838.002838.002788.002802.0052000146069400
2016-04-042809.002839.002797.002839.0064200181093400
2016-04-012776.002819.002752.002814.0090000250771700
2016-03-312808.002808.002776.002776.0054000150593900
2016-03-302765.002812.002765.002800.0063800178215000
2016-03-292820.002821.002755.002757.00207700581295700
2016-03-282845.002866.002838.002850.00284200809602800
2016-03-252853.002866.002847.002852.00109700313117300
2016-03-242860.002876.002852.002867.0065800188548800
2016-03-232865.002883.002860.002869.0073000209432300

   ※ 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