[9936 大証1部] 王将フード 日足 時系列データ

[9936 大証1部] 王将フード (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123105.003150.003070.003125.0060500188083000
2013-07-112995.003090.002989.003090.00110400333762400
2013-07-102985.002988.002946.002982.003120092705600
2013-07-092945.002984.002945.002984.0061500182719300
2013-07-082915.002950.002915.002930.0040700119667100
2013-07-052900.002912.002900.002910.001530044464100
2013-07-042891.002910.002888.002895.002090060520100
2013-07-032905.002916.002881.002915.0060100174469100
2013-07-022891.002905.002876.002905.0038700111946300
2013-07-012880.002894.002853.002864.003380097201300
2013-06-282761.002840.002761.002840.0036700102717900
2013-06-272755.002755.002735.002749.001400038477000
2013-06-262716.002750.002716.002737.00790021536400
2013-06-252744.002744.002710.002715.001490040546600
2013-06-242748.002768.002724.002744.001510041420100
2013-06-212723.002740.002714.002737.001150031294600
2013-06-202745.002745.002715.002723.001050028621600
2013-06-192749.002750.002714.002738.002800076337300
2013-06-182720.002724.002703.002714.001350036650500
2013-06-172681.002720.002675.002720.001430038560600
2013-06-142690.002697.002678.002681.001410037815300
2013-06-132721.002721.002680.002684.001170031547700
2013-06-122747.002747.002695.002723.002640071564500
2013-06-112758.002770.002730.002750.002480068029900
2013-06-102715.002750.002715.002743.002500068233100
2013-06-072650.002713.002557.002713.0063500166557200
2013-06-062750.002750.002655.002710.0070400190135900
2013-06-052740.002787.002735.002780.001910052694700
2013-06-042780.002781.002728.002764.0042800117790000
2013-06-032825.002835.002801.002807.0038000106981700
2013-05-312861.002880.002852.002880.0048700139434600
2013-05-302827.002879.002827.002863.0045500129648200
2013-05-292856.002880.002853.002877.0047500136197400
2013-05-282821.002824.002802.002816.003250091465200
2013-05-272873.002876.002830.002833.002150061377000
2013-05-242820.002878.002812.002873.0051500146409100
2013-05-232873.002900.002815.002844.0067100192746900
2013-05-222897.002898.002871.002873.002380068524100
2013-05-212881.002899.002881.002885.001390040175700
2013-05-202843.002898.002840.002881.003160090763600
2013-05-172791.002840.002791.002831.002270064018700
2013-05-162859.002859.002762.002791.0051600144944700
2013-05-152890.002901.002859.002860.0053200153058500
2013-05-142931.002949.002892.002910.0061700180183800
2013-05-132950.002950.002930.002930.002580075858800
2013-05-102960.002960.002926.002942.002760081271600
2013-05-092949.002960.002940.002959.002940086801100
2013-05-082936.002947.002920.002947.002690078967600
2013-05-072915.002948.002915.002925.0060100176128400
2013-05-022858.002899.002853.002899.002720078052600
2013-05-012848.002864.002843.002857.002580073585200
2013-04-302845.002845.002821.002843.002070058697400
2013-04-262820.002826.002810.002825.002070058370500
2013-04-252801.002819.002801.002810.001520042687000
2013-04-242790.002800.002790.002799.002860080006300
2013-04-232792.002798.002790.002795.001040029058600
2013-04-222790.002799.002787.002792.001790049997000
2013-04-192800.002800.002782.002789.002130059511500
2013-04-182795.002800.002766.002800.001780049628700
2013-04-172794.002800.002763.002795.001870052154100
2013-04-162705.002796.002690.002793.0037600102851400
2013-04-152800.002800.002735.002763.0050800140526700
2013-04-122845.002845.002797.002808.0039300110478100
2013-04-112880.002889.002841.002845.0046600133509300
2013-04-102855.002889.002850.002880.002790080089500
2013-04-092880.002888.002850.002855.002990085974800
2013-04-082865.002879.002845.002869.002250064501900
2013-04-052830.002860.002828.002842.0043500123753000
2013-04-042827.002828.002790.002828.002020056677500
2013-04-032760.002839.002760.002834.002240062890700
2013-04-022681.002769.002625.002760.0056000151468200
2013-04-012922.002923.002770.002774.0047900136169500
2013-03-292922.002930.002885.002930.0050100146186700
2013-03-282890.002919.002881.002910.0035100101538300
2013-03-272890.002930.002860.002929.0067100194344400
2013-03-262955.002967.002955.002957.0065900194956200
2013-03-252960.002968.002952.002959.0038100112781500
2013-03-222959.002965.002953.002957.002740081095300
2013-03-212966.002980.002957.002967.0051000151272400
2013-03-192993.002996.002930.002967.002970088466200
2013-03-182990.002998.002983.002988.0036000107618700
2013-03-152930.002981.002930.002981.0072300214035400
2013-03-142891.002929.002880.002929.0052500152301900
2013-03-132884.002886.002871.002881.003310095396400
2013-03-122863.002883.002855.002883.0041800119929000
2013-03-112925.002930.002815.002863.0076900221112700
2013-03-082850.002894.002840.002892.0047100134806700
2013-03-072796.002832.002796.002830.0039600111504800
2013-03-062760.002800.002760.002795.0077000214755300
2013-03-052743.002751.002733.002751.002730074972300
2013-03-042699.002736.002699.002723.0046300125702600
2013-03-012650.002694.002640.002687.0060900162629600
2013-02-282560.002610.002559.002610.0040500104808400
2013-02-272527.002555.002527.002555.002840072221700
2013-02-262521.002527.002520.002520.002260056992500
2013-02-252528.002538.002526.002530.001090027581800
2013-02-222532.002540.002522.002535.00940023785300
2013-02-212558.002558.002521.002521.002860072687200
2013-02-202540.002557.002538.002557.003640092735900
2013-02-192523.002536.002521.002536.002950074547300
2013-02-182497.002523.002490.002520.002950073960000
2013-02-152475.002498.002475.002497.003520087544800
2013-02-142469.002517.002421.002475.0069300171333500
2013-02-132482.002498.002479.002479.003020075017100
2013-02-122500.002503.002490.002499.002130053209800
2013-02-082507.002507.002481.002500.002460061421400
2013-02-072500.002507.002490.002507.002640065998800
2013-02-062468.002500.002464.002492.0045000111976600
2013-02-052470.002485.002463.002479.003530087305600
2013-02-042460.002469.002448.002469.002860070367500
2013-02-012450.002459.002426.002440.003840093641900
2013-01-312467.002467.002389.002420.003420083143700
2013-01-302420.002469.002412.002459.004070098987600
2013-01-292360.002450.002360.002420.0084800203366200
2013-01-282275.002314.002265.002314.003560081619900
2013-01-252249.002264.002248.002264.001890042678300
2013-01-242242.002258.002241.002255.001220027447400
2013-01-232260.002263.002245.002249.001680037866600
2013-01-222250.002278.002250.002253.004010090633100
2013-01-212258.002260.002242.002250.002360053138100
2013-01-182188.002263.002166.002256.0064100143007300
2013-01-172135.002156.002129.002156.002920062559300
2013-01-162120.002130.002120.002128.001560033122900
2013-01-152115.002120.002115.002116.001050022224400
2013-01-112110.002115.002097.002115.001710036039500
2013-01-102107.002110.002101.002110.001200025270200
2013-01-092108.002108.002072.002107.001690035391700
2013-01-082105.002110.002104.002108.001120023588200
2013-01-072089.002105.002089.002100.001610033730500
2013-01-042135.002135.002070.002085.003690077605900
2012-12-282030.002045.002021.002045.002600052842900
2012-12-272015.002024.002002.002024.003380068052400
2012-12-261999.002011.001990.002011.001950039058800
2012-12-252001.002004.001992.001992.001440028758600
2012-12-211994.002005.001994.002001.002370047401100
2012-12-201996.001996.001991.001994.00700013957200
2012-12-191993.001995.001988.001995.001700033879200
2012-12-181991.001992.001983.001992.001740034582600
2012-12-171986.001990.001982.001990.00800015881300
2012-12-141986.001995.001986.001993.001020020306700
2012-12-131985.001994.001981.001994.001110022053900
2012-12-121979.001995.001975.001975.002130042353600
2012-12-111960.001978.001955.001978.001380027093400
2012-12-101951.001960.001950.001956.00990019347900
2012-12-071942.001949.001942.001949.00690013428300
2012-12-061940.001947.001939.001941.00790015354800
2012-12-051941.001941.001930.001940.0045008712500
2012-12-041938.001938.001930.001931.001380026694500
2012-12-031945.001945.001936.001939.001060020588500
2012-11-301938.001940.001936.001940.00990019198100
2012-11-291937.001939.001930.001938.001140022073000
2012-11-281934.001935.001931.001935.00660012759600
2012-11-271926.001931.001921.001931.001270024474200
2012-11-261918.001925.001910.001925.001200023003100
2012-11-221911.001916.001910.001916.0040007653000
2012-11-211907.001909.001905.001908.00650012395300
2012-11-201914.001918.001905.001906.00860016418200
2012-11-191900.001907.001895.001904.002700051311400
2012-11-161910.001915.001901.001903.001830034923400
2012-11-151914.001920.001907.001915.00910017410400
2012-11-141915.001929.001910.001914.00530010176700
2012-11-131907.001914.001891.001907.001920036521600
2012-11-121920.001920.001910.001910.00910017434400
2012-11-091918.001928.001915.001920.001430027461100
2012-11-081927.001929.001918.001929.00760014615700
2012-11-071930.001930.001922.001923.00690013293900
2012-11-061930.001931.001922.001930.00530010219600
2012-11-051931.001936.001925.001926.0050009654200
2012-11-021937.001945.001930.001934.00860016666800
2012-11-011940.001940.001929.001937.00790015301000
2012-10-311931.001936.001928.001931.00610011780800
2012-10-301945.001945.001932.001940.0033006396600
2012-10-291945.001945.001932.001944.00970018831600
2012-10-261934.001936.001930.001936.00670012951500
2012-10-251930.001934.001926.001934.00560010807200
2012-10-241925.001932.001918.001931.00780015018700
2012-10-231930.001934.001928.001934.0041007912100
2012-10-221930.001935.001925.001931.00660012744300
2012-10-191945.001945.001929.001929.00670012991000
2012-10-181920.001950.001913.001949.001710032981500
2012-10-171909.001911.001902.001911.001270024213000
2012-10-161900.001914.001900.001908.00780014870400
2012-10-151910.001911.001898.001899.002210042075100
2012-10-121913.001913.001905.001910.00880016804900
2012-10-111911.001913.001903.001904.00690013172500
2012-10-101902.001911.001900.001911.00780014856500
2012-10-091913.001913.001900.001907.001730032972700
2012-10-051902.001913.001901.001912.00790015061000
2012-10-041901.001914.001900.001912.00830015823000
2012-10-031913.001915.001900.001900.001760033553100
2012-10-021915.001923.001911.001916.001070020485300
2012-10-011932.001932.001915.001915.002460047329400
2012-09-281923.001930.001919.001930.001370026361300
2012-09-271925.001930.001921.001930.001010019441200
2012-09-261920.001948.001920.001929.004370084218600
2012-09-251985.001990.001984.001990.0088400175607900
2012-09-241975.001983.001972.001982.002220043917400
2012-09-211980.001985.001970.001970.003150062262000
2012-09-201980.001983.001976.001981.00840016622300
2012-09-191980.001984.001973.001979.001690033440300
2012-09-181987.001987.001978.001980.001050020817500
2012-09-141990.001990.001985.001986.002410047940800
2012-09-131984.001986.001980.001982.001070021213600
2012-09-121965.001984.001965.001983.001290025468700
2012-09-111972.001972.001955.001964.00750014716900
2012-09-101967.001970.001960.001967.0038007471500
2012-09-071962.001968.001961.001962.0050009818200
2012-09-061961.001969.001961.001967.0035006875700
2012-09-051984.001985.001962.001962.001020020144700
2012-09-041988.001989.001976.001985.00570011311900
2012-09-031990.001990.001978.001990.001330026424700
2012-08-311995.001995.001986.001990.00730014518000
2012-08-302001.002003.001985.001999.00940018746400
2012-08-292002.002005.001990.002003.001730034621200
2012-08-281979.002014.001973.001998.004290085507600
2012-08-271943.001979.001940.001979.002830055475600
2012-08-241926.001942.001921.001939.001660032026200
2012-08-231911.001924.001911.001922.0049009389900
2012-08-221926.001926.001904.001910.001650031634300
2012-08-211919.001925.001919.001925.0030005763600
2012-08-201922.001924.001918.001918.00760014604100
2012-08-171910.001918.001904.001918.001720032901700
2012-08-161909.001914.001902.001912.0033006295400
2012-08-151910.001913.001892.001909.001710032490700
2012-08-141918.001918.001903.001904.00700013354300
2012-08-131909.001910.001900.001902.00950018083100
2012-08-101911.001917.001907.001908.0034006496800
2012-08-091919.001923.001905.001910.00690013214400
2012-08-081924.001924.001910.001919.00640012273400
2012-08-071916.001922.001910.001918.0030005749200
2012-08-061905.001920.001905.001906.0029005535700
2012-08-031910.001913.001901.001901.00570010868500
2012-08-021912.001918.001911.001912.001180022582300
2012-08-011940.001940.001917.001920.001330025691200
2012-07-311930.001938.001922.001938.00980018911400
2012-07-301943.001943.001930.001932.001150022298900
2012-07-271927.001938.001923.001938.00730014089800
2012-07-261929.001929.001917.001927.00630012123600
2012-07-251930.001937.001920.001928.00530010220300
2012-07-241925.001933.001921.001933.00520010013400
2012-07-231930.001935.001924.001925.00810015627300
2012-07-201940.001942.001936.001939.0042008147500
2012-07-191925.001944.001925.001940.00620012003100
2012-07-181941.001946.001923.001925.00990019186000
2012-07-171940.001945.001936.001943.00680013188300
2012-07-131946.001950.001941.001950.00770014975700
2012-07-121954.001954.001945.001950.0046008973200
2012-07-111950.001952.001940.001950.00830016171400
2012-07-101941.001951.001938.001951.00830016155200
2012-07-091948.001949.001938.001948.00640012447100

   ※ 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