[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 
2017-08-214055.004100.004055.004090.001500061176000
2017-08-184065.004100.004040.004055.0026100105964000
2017-08-174115.004125.004080.004080.002000081950000
2017-08-164150.004150.004125.004125.001620067019000
2017-08-154115.004165.004080.004150.0044800185194000
2017-08-144210.004225.004040.004045.00114700471070000
2017-08-104245.004275.004240.004260.001950083090500
2017-08-094270.004285.004220.004245.002130090466500
2017-08-084310.004315.004270.004300.001890081147500
2017-08-074250.004320.004240.004320.0035100150419000
2017-08-044195.004250.004195.004250.0025200106521500
2017-08-034175.004215.004170.004215.002220093267500
2017-08-024200.004205.004165.004195.001900079577500
2017-08-014180.004220.004140.004155.0034700144775500
2017-07-314190.004230.004180.004180.001860078169500
2017-07-284175.004215.004175.004210.001820076422500
2017-07-274200.004230.004185.004190.002000083965500
2017-07-264235.004235.004205.004210.001490062838500
2017-07-254220.004230.004190.004230.001620068323500
2017-07-244190.004220.004175.004220.002010084437500
2017-07-214190.004195.004170.004190.00960040187500
2017-07-204190.004205.004175.004190.001150048194000
2017-07-194150.004210.004145.004190.0024500102464500
2017-07-184150.004155.004125.004140.001660068692000
2017-07-144160.004165.004130.004145.001800074588500
2017-07-134160.004170.004130.004155.001100045653000
2017-07-124175.004185.004155.004165.001720071711000
2017-07-114150.004185.004145.004175.002340097520000
2017-07-104135.004175.004135.004155.001620067382500
2017-07-074150.004180.004135.004135.0025200104694000
2017-07-064180.004210.004170.004190.001550065023500
2017-07-054150.004195.004150.004180.001910079585500
2017-07-044230.004230.004170.004180.001620067957000
2017-07-034195.004245.004190.004230.001820076931000
2017-06-304235.004235.004180.004205.002170091198500
2017-06-294220.004245.004210.004235.001490062968000
2017-06-284275.004275.004215.004215.0023700100469500
2017-06-274285.004285.004260.004260.001380058864500
2017-06-264260.004320.004260.004295.0025600109975000
2017-06-234280.004305.004255.004260.002300098343500
2017-06-224315.004315.004285.004310.001640070546500
2017-06-214305.004325.004280.004290.0024600105973500
2017-06-204270.004310.004255.004290.0035300151347000
2017-06-194235.004270.004230.004255.002140091010500
2017-06-164245.004245.004200.004220.002170091602500
2017-06-154205.004235.004185.004220.0037000156000000
2017-06-144190.004215.004175.004180.001770074237000
2017-06-134195.004210.004165.004165.001610067361500
2017-06-124140.004210.004120.004190.0028300117949000
2017-06-094135.004175.004120.004140.0036300150513000
2017-06-084160.004190.004150.004160.0027100112944000
2017-06-074180.004190.004160.004170.001440060102500
2017-06-064215.004230.004180.004180.002340098307000
2017-06-054130.004225.004130.004210.0030400127197000
2017-06-024190.004190.004150.004180.0033300138831500
2017-06-014160.004190.004160.004180.002220092739500
2017-05-314145.004175.004135.004155.002030084286000
2017-05-304155.004155.004105.004135.002100086775500
2017-05-294065.004155.004065.004145.0024300100227000
2017-05-264175.004185.004065.004070.0058600240452000
2017-05-254210.004220.004170.004175.002330097732500
2017-05-244230.004235.004205.004220.001750073774500
2017-05-234210.004235.004195.004210.0033700141913500
2017-05-224230.004230.004205.004210.0027200114610000
2017-05-194265.004280.004210.004220.0033200140396500
2017-05-184200.004265.004185.004255.0042200178309500
2017-05-174165.004230.004155.004225.0035800150592000
2017-05-164200.004200.004145.004185.0030700128200000
2017-05-154145.004190.004135.004185.002340097518500
2017-05-124190.004200.004125.004170.0048200200525000
2017-05-114240.004260.004185.004210.0073100307774500
2017-05-104395.004405.004210.004225.00117000498437000
2017-05-094435.004440.004240.004345.0065100284779000
2017-05-084380.004440.004380.004435.0049400218260000
2017-05-024325.004370.004320.004360.0038800168563500
2017-05-014245.004320.004215.004315.0042600182779500
2017-04-284240.004245.004205.004215.001960082687000
2017-04-274235.004255.004190.004230.0028500120570000
2017-04-264250.004250.004205.004210.001880079390000
2017-04-254215.004245.004175.004215.0026600112025000
2017-04-244220.004240.004195.004215.0026900113418000
2017-04-214245.004245.004195.004205.0024000101144000
2017-04-204280.004310.004215.004245.0045600193716000
2017-04-194145.004270.004140.004255.0065800278016000
2017-04-184130.004140.004090.004135.002140088215500
2017-04-174010.004105.003995.004080.0028400115379000
2017-04-144080.004100.004020.004040.0026600107771000
2017-04-134070.004135.004070.004125.0029500120948000
2017-04-124120.004145.004090.004130.0029200120032000
2017-04-114170.004175.004140.004155.0030300125955500
2017-04-104235.004260.004165.004185.0026900113043500
2017-04-074130.004205.004120.004195.0041300172137000
2017-04-064200.004205.004110.004115.0038500159436500
2017-04-054150.004190.004145.004170.0026500110526000
2017-04-044170.004185.004130.004155.0050800211325000
2017-04-034170.004210.004170.004170.0040300168721500
2017-03-314200.004245.004150.004150.0053400224204000
2017-03-304350.004350.004190.004195.0076000322884000
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

   ※ 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