[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 
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
2016-03-222848.002883.002846.002880.0048700139404000
2016-03-182899.002899.002848.002850.0059100169426600
2016-03-172896.002905.002881.002886.003170091677000
2016-03-162889.002903.002885.002896.002280065996000
2016-03-152898.002899.002876.002892.002910084086600
2016-03-142875.002898.002875.002890.002800080902200
2016-03-112855.002878.002849.002873.002170062145600
2016-03-102842.002860.002834.002860.003260092847000
2016-03-092841.002856.002816.002840.002950083586100
2016-03-082857.002868.002820.002862.0037100105572100
2016-03-072850.002877.002821.002857.003280093623000
2016-03-042836.002849.002805.002845.0053800152232200
2016-03-032850.002880.002843.002875.002540072607500
2016-03-022878.002884.002848.002854.0038000108964000
2016-03-012863.002890.002811.002847.0060200172005500
2016-02-292866.002899.002840.002863.0064700185773800
2016-02-262803.002816.002779.002798.0036500102211000
2016-02-252808.002821.002788.002803.0036000100976000
2016-02-242769.002820.002768.002804.0039000108840400
2016-02-232815.002820.002766.002769.001910053314000
2016-02-222769.002816.002766.002812.002210061593700
2016-02-192780.002789.002725.002769.002220061195000
2016-02-182819.002819.002757.002761.0049500137770000
2016-02-172800.002816.002765.002797.002270063271700
2016-02-162780.002840.002761.002782.001850051743500
2016-02-152800.002820.002757.002775.003000083484300
2016-02-122706.002762.002702.002705.0055800151366300
2016-02-102836.002848.002725.002740.003040084224100
2016-02-092811.002848.002800.002803.002800078829000
2016-02-082800.002900.002792.002892.002290065308000
2016-02-052812.002821.002790.002806.001930054133600
2016-02-042872.002872.002832.002838.001990056702000
2016-02-032851.002878.002830.002872.002170061985500
2016-02-022919.002930.002892.002902.002230064882900
2016-02-012893.002936.002878.002935.0034600100632400
2016-01-292880.002895.002842.002864.002390068611600
2016-01-282795.002895.002795.002893.0036900105228400
2016-01-272806.002820.002788.002815.002130059737900
2016-01-262800.002826.002769.002783.001780049751900
2016-01-252820.002827.002782.002814.001950054835600
2016-01-222700.002805.002700.002801.003360091883200
2016-01-212709.002728.002661.002661.0043100116604200
2016-01-202813.002814.002731.002733.003380093596000
2016-01-192777.002814.002764.002775.001970054921600
2016-01-182775.002787.002739.002777.002490068645500
2016-01-152803.002830.002780.002802.002620073367300
2016-01-142745.002768.002727.002763.002400065931400
2016-01-132779.002803.002758.002775.002480068897800
2016-01-122767.002789.002725.002725.0048400132830300
2016-01-082821.002841.002785.002785.0041400116159600
2016-01-072879.002899.002844.002845.002040058398700
2016-01-062870.002899.002851.002881.002900083424200
2016-01-052794.002864.002779.002864.003030085909800
2016-01-042869.002869.002793.002797.003360094972000
2015-12-302879.002879.002851.002869.001260036116500
2015-12-292855.002874.002837.002857.002020057632900
2015-12-282860.002876.002825.002843.001330037887300
2015-12-252840.002863.002839.002858.003390096462500
2015-12-242920.002929.002867.002876.003130090598300
2015-12-222888.002914.002888.002911.002860083010400
2015-12-212893.002893.002855.002867.002020057962800
2015-12-182935.002936.002899.002903.002230064934300
2015-12-172894.002930.002893.002918.002970086484000
2015-12-162820.002866.002808.002864.002760078506000
2015-12-152804.002860.002799.002799.001790050463200
2015-12-142723.002823.002711.002807.003270090853000
2015-12-112820.002866.002800.002811.0039700111956900
2015-12-102835.002919.002831.002852.002350067475100
2015-12-092924.002936.002884.002884.003130090710900
2015-12-082960.002994.002910.002937.0035800105470300
2015-12-072947.002984.002935.002958.002990088340100
2015-12-042940.002954.002895.002946.0042300123955100
2015-12-032903.002962.002871.002959.0046500136113800
2015-12-022812.002917.002811.002903.0068200195929700
2015-12-012770.002811.002758.002811.0040200112139300
2015-11-302720.002776.002708.002776.003010082774700
2015-11-272777.002800.002731.002751.0042300116843100
2015-11-262795.002799.002771.002799.002770077323500

   ※ 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