[2266 大証1部] 六甲バタ 日足 時系列データ

[2266 大証1部] 六甲バタ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12770.00809.00765.00790.004770037416400
2013-07-11772.00775.00750.00770.001900014568100
2013-07-10765.00775.00765.00771.002610020091700
2013-07-09746.00761.00746.00761.002690020225400
2013-07-08727.00746.00727.00745.002940021711600
2013-07-05717.00727.00716.00726.004380031473100
2013-07-04724.00724.00717.00717.001540011109700
2013-07-03725.00725.00721.00724.003530025574800
2013-07-02726.00726.00721.00725.002030014693300
2013-07-01728.00728.00722.00726.002370017204300
2013-06-28722.00733.00717.00729.002300016694700
2013-06-27720.00722.00718.00722.0048003458400
2013-06-26722.00722.00716.00720.0025001798500
2013-06-25718.00718.00716.00716.0034002438200
2013-06-24720.00722.00716.00720.00106007627700
2013-06-21720.00723.00713.00720.0054003882200
2013-06-20722.00722.00718.00721.0095006855400
2013-06-19722.00722.00714.00722.0034002446000
2013-06-18718.00720.00713.00713.0049003514400
2013-06-17720.00722.00710.00722.0023001648100
2013-06-14723.00723.00715.00715.001300935800
2013-06-13718.00720.00708.00712.00106007589300
2013-06-12721.00723.00712.00718.001580011380700
2013-06-11708.00720.00708.00719.0041002915800
2013-06-10715.00719.00705.00719.0056003992800
2013-06-07705.00720.00695.00715.002420017074400
2013-06-06720.00722.00703.00713.002200015775400
2013-06-05713.00724.00713.00723.0081005795500
2013-06-04717.00726.00708.00726.001870013389800
2013-06-03719.00720.00710.00719.00104007460300
2013-05-31720.00727.00710.00718.0082005875600
2013-05-30728.00729.00711.00722.00108007790900
2013-05-29722.00732.00720.00732.001520011043200
2013-05-28719.00721.00711.00721.0094006740600
2013-05-27712.00722.00710.00721.001920013726500
2013-05-24718.00724.00712.00723.00108007754300
2013-05-23728.00728.00710.00726.003260023467900
2013-05-22728.00733.00713.00722.003850027787000
2013-05-21728.00733.00723.00728.002440017741100
2013-05-20718.00725.00713.00723.003550025500500
2013-05-17705.00713.00694.00713.001490010491700
2013-05-16705.00715.00696.00706.002240015742000
2013-05-15707.00715.00695.00714.00133009373200
2013-05-14709.00711.00698.00705.001910013464000
2013-05-13709.00718.00709.00712.001540010931200
2013-05-10725.00725.00693.00709.002980021220800
2013-05-09725.00725.00707.00721.0083005981800
2013-05-08732.00733.00710.00721.001450010528000
2013-05-07691.00720.00691.00719.002680018873800
2013-05-02695.00698.00686.00690.0073005051000
2013-05-01695.00697.00688.00697.001490010327500
2013-04-30680.00699.00666.00698.001770012166900
2013-04-26687.00690.00687.00688.00104007167300
2013-04-25689.00689.00687.00687.0064004403700
2013-04-24686.00689.00686.00687.0058003982600
2013-04-23680.00685.00680.00684.003160021504600
2013-04-22670.00680.00667.00680.002630017685000
2013-04-19656.00665.00655.00665.0090005901300
2013-04-18660.00665.00659.00659.0068004494700
2013-04-17655.00665.00655.00664.0056003694100
2013-04-16660.00660.00652.00655.001600010537500
2013-04-15649.00660.00649.00660.00109007096700
2013-04-12653.00654.00647.00649.001580010275500
2013-04-11656.00659.00653.00655.0057003736100
2013-04-10660.00660.00647.00660.00108007099400
2013-04-09663.00670.00648.00664.002300015114500
2013-04-08665.00672.00658.00670.00148009853400
2013-04-05655.00660.00650.00660.00127008322900
2013-04-04650.00655.00650.00655.0086005609800
2013-04-03645.00651.00645.00651.0091005876800
2013-04-02630.00640.00630.00640.0078004922100
2013-04-01659.00659.00637.00641.005710037086800
2013-03-29649.00659.00646.00655.00122007965400
2013-03-28656.00656.00645.00650.0079005138300
2013-03-27652.00655.00650.00650.00127008270800
2013-03-26632.00652.00630.00646.003250020861900
2013-03-25640.00650.00635.00644.001920012332900
2013-03-22640.00640.00633.00638.0065004136400
2013-03-21639.00640.00633.00640.00145009249100
2013-03-19638.00640.00630.00636.0076004829500
2013-03-18621.00639.00621.00636.0088005530100
2013-03-15640.00640.00625.00625.0075004741100
2013-03-14639.00640.00635.00640.0095006054600
2013-03-13638.00639.00636.00636.0033002104600
2013-03-12632.00638.00626.00638.00123007760000
2013-03-11640.00640.00632.00636.001760011195000
2013-03-08643.00645.00635.00639.002140013721100
2013-03-07644.00644.00637.00641.00115007360000
2013-03-06626.00645.00625.00637.003710023527600
2013-03-05620.00627.00618.00627.002940018275500
2013-03-04610.00617.00610.00617.001630010014100
2013-03-01605.00610.00600.00610.0096005812500
2013-02-28605.00605.00595.00605.0093005599200
2013-02-27607.00607.00600.00604.00108006519700
2013-02-26590.00600.00590.00599.001720010211700
2013-02-25600.00605.00590.00603.002510014999700
2013-02-22595.00600.00592.00599.00110006569100
2013-02-21595.00597.00591.00595.0047002795900
2013-02-20595.00596.00591.00592.00104006179500
2013-02-19595.00595.00588.00595.0043002540100
2013-02-18582.00593.00581.00589.002570015012500
2013-02-15600.00600.00592.00592.0075004487200
2013-02-14595.00600.00587.00600.002120012641300
2013-02-13589.00594.00589.00593.00103006084600
2013-02-12589.00593.00580.00589.002570015102000
2013-02-08591.00596.00590.00595.00132007829800
2013-02-07598.00598.00590.00591.00110006532400
2013-02-06595.00598.00592.00596.00159009466400
2013-02-05596.00599.00594.00595.0098005849500
2013-02-04598.00598.00590.00597.001720010239400
2013-02-01582.00598.00581.00598.002000011792100
2013-01-31581.00585.00575.00585.002550014819900
2013-01-30567.00580.00567.00578.00158009074300
2013-01-29564.00570.00562.00567.0050002832500
2013-01-28565.00570.00563.00563.00119006736500
2013-01-25561.00565.00561.00565.0089005010900
2013-01-24565.00565.00560.00561.00107006018300
2013-01-23563.00563.00560.00560.00122006840700
2013-01-22571.00573.00564.00564.0083004713500
2013-01-21571.00573.00570.00571.00122006966000
2013-01-18574.00575.00570.00571.00139007941100
2013-01-17578.00582.00575.00575.00100005765200
2013-01-16580.00582.00578.00580.00124007185800
2013-01-15583.00584.00580.00580.001940011280800
2013-01-11583.00584.00583.00583.00113006591000
2013-01-10586.00586.00584.00584.00122007134500
2013-01-09588.00588.00582.00585.0055003217100
2013-01-08588.00589.00583.00589.001960011476900
2013-01-07585.00587.00583.00587.002330013630000
2013-01-04585.00588.00582.00588.004330025311600
2012-12-28583.00586.00580.00585.002640015391400
2012-12-27588.00588.00580.00588.004000023389700
2012-12-26574.00590.00574.00582.00182100105539700
2012-12-25627.00639.00626.00639.00172500108694700
2012-12-21621.00624.00617.00624.005060031372200
2012-12-20620.00624.00620.00621.004570028399200
2012-12-19612.00623.00610.00620.005180031974400
2012-12-18602.00612.00600.00612.004470027078100
2012-12-17591.00600.00586.00598.003700021989200
2012-12-14596.00600.00577.00595.006170036422900
2012-12-13613.00613.00604.00604.004100025027200
2012-12-12622.00624.00608.00613.002890017807600
2012-12-11625.00629.00625.00625.002150013479800
2012-12-10629.00630.00624.00629.002820017665200
2012-12-07619.00630.00615.00630.005160032103300
2012-12-06598.00619.00595.00619.005560033765000
2012-12-05587.00600.00586.00600.004640027512200
2012-12-04585.00585.00580.00585.002780016227700
2012-12-03577.00580.00573.00580.003250018765300
2012-11-30575.00579.00568.00573.003990022847200
2012-11-29555.00567.00555.00567.00175009821100
2012-11-28560.00565.00549.00551.003250018075600
2012-11-27544.00576.00544.00560.006630036777500
2012-11-26537.00538.00530.00535.00132007063000
2012-11-22537.00537.00529.00532.00166008837400
2012-11-21530.00534.00528.00534.00111005888400
2012-11-20527.00530.00525.00530.00163008597200
2012-11-19523.00525.00522.00525.0060003140000
2012-11-16520.00520.00518.00520.0031001608200
2012-11-15519.00520.00519.00520.0067003481600
2012-11-14517.00519.00517.00519.0024001242200
2012-11-13513.00517.00513.00515.0059003034800
2012-11-12513.00517.00510.00513.0089004561400
2012-11-09516.00516.00513.00516.0069003546500
2012-11-08517.00517.00512.00513.0080004122100
2012-11-07517.00517.00515.00517.001600826600
2012-11-06518.00518.00513.00514.0070003616000
2012-11-05516.00516.00512.00516.0078004013600
2012-11-02518.00518.00513.00518.00102005263100
2012-11-01517.00517.00510.00510.002150011012300
2012-10-31511.00518.00510.00517.00162008318600
2012-10-30506.00512.00504.00512.0096004882100
2012-10-29507.00509.00505.00509.0095004820900
2012-10-26502.00505.00500.00502.0091004576800
2012-10-25502.00503.00500.00503.0032001604300
2012-10-24500.00502.00499.00502.0023001150400
2012-10-23503.00503.00500.00500.0048002406000
2012-10-22505.00505.00500.00500.00144007254300
2012-10-19500.00503.00498.00503.0069003450200
2012-10-18498.00500.00498.00500.0076003785600
2012-10-17498.00498.00497.00497.0057002835100
2012-10-16495.00496.00493.00496.0035001730600
2012-10-15498.00498.00492.00492.0060002974200
2012-10-12492.00498.00492.00498.0068003363600
2012-10-11491.00492.00490.00490.0039001915800
2012-10-10497.00498.00493.00493.0033001636700
2012-10-09497.00497.00497.00497.0040001988000
2012-10-05496.00498.00496.00498.0026001293800
2012-10-04495.00498.00493.00498.0040001985200
2012-10-03497.00500.00490.00499.00148007307800
2012-10-02503.00503.00498.00498.0079003952800
2012-10-01497.00508.00497.00499.00196009828700
2012-09-28495.00499.00495.00497.0081004023400
2012-09-27486.00495.00485.00493.00197009633600
2012-09-26484.00489.00484.00489.002180010575300
2012-09-25486.00486.00484.00484.0040001938700
2012-09-24486.00486.00483.00483.0040001937500
2012-09-21481.00482.00481.00482.0040001925000
2012-09-20485.00485.00481.00481.00129006252900
2012-09-19485.00485.00483.00485.00121005864900
2012-09-18484.00485.00483.00485.00102004937000
2012-09-14482.00483.00480.00483.0059002841800
2012-09-13480.00483.00480.00482.0080003844500
2012-09-12477.00480.00475.00478.0024001142400
2012-09-11478.00479.00475.00476.0049002337200
2012-09-10476.00477.00475.00477.0042002000200
2012-09-07473.00477.00473.00473.0063002984800
2012-09-06473.00473.00472.00472.0051002409200
2012-09-05474.00474.00473.00473.001600757400
2012-09-04476.00476.00472.00472.0031001469200
2012-09-03476.00477.00475.00476.0026001236900
2012-08-31478.00478.00474.00474.002000951400
2012-08-30478.00478.00478.00478.0020095600
2012-08-29479.00479.00472.00479.001700810300
2012-08-28476.00479.00476.00479.0046002195500
2012-08-27476.00476.00475.00476.0028001331800
2012-08-24473.00475.00471.00475.0071003355900
2012-08-23475.00476.00475.00476.0030001425800
2012-08-22474.00477.00474.00476.0056002660800
2012-08-21473.00473.00472.00473.00700331000
2012-08-20473.00473.00471.00472.0091004301400
2012-08-17472.00473.00472.00473.0026001227400
2012-08-16473.00473.00471.00472.0032001508800
2012-08-15473.00473.00471.00471.001100520100
2012-08-14469.00472.00468.00472.0057002677400
2012-08-13472.00472.00468.00469.0071003344700
2012-08-10472.00472.00472.00472.0030001416000
2012-08-09472.00472.00472.00472.0020094400
2012-08-08472.00472.00472.00472.0010047200
2012-08-07472.00473.00467.00473.0022001034100
2012-08-06473.00473.00470.00470.001100517300
2012-08-03469.00469.00468.00468.00500234100
2012-08-02475.00475.00468.00473.0032001507300
2012-08-01469.00474.00469.00469.0036001699500
2012-07-31470.00470.00470.00470.0010047000
2012-07-30471.00471.00471.00471.00300141300
2012-07-27471.00472.00468.00468.001200562300
2012-07-26471.00471.00471.00471.001300612300
2012-07-25472.00472.00465.00471.0023001078600
2012-07-24470.00473.00466.00473.0032001501500
2012-07-23472.00472.00469.00469.001400660500
2012-07-20472.00472.00470.00472.0083003917200
2012-07-19470.00472.00470.00472.001600752300
2012-07-18470.00470.00469.00470.001400657000
2012-07-17469.00470.00469.00469.0044002063700
2012-07-13467.00469.00467.00469.00300140300
2012-07-12465.00466.00465.00466.001700790800
2012-07-11467.00469.00465.00465.0028001307400
2012-07-10464.00469.00464.00469.002100975700
2012-07-09464.00464.00464.00464.00400185600

   ※ 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