[2266 東証1部] 六甲バター 日足 時系列データ

[2266 東証1部] 六甲バター (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172409.002412.002381.002398.003630087063900
2017-08-162383.002418.002383.002412.003000072129900
2017-08-152387.002388.002358.002383.002600061848300
2017-08-142384.002387.002346.002358.003780089278000
2017-08-102385.002391.002370.002384.003110074025100
2017-08-092395.002397.002341.002376.0049900118049200
2017-08-082400.002411.002366.002393.0085100203268700
2017-08-072343.002399.002300.002385.00190700450167800
2017-08-042530.002554.002521.002543.0043100109429300
2017-08-032503.002520.002500.002511.001580039650500
2017-08-022502.002520.002493.002503.001880047079000
2017-08-012495.002517.002495.002506.002180054558500
2017-07-312522.002522.002492.002493.002090052313000
2017-07-282516.002548.002500.002522.003630091441100
2017-07-272480.002542.002480.002515.002950074132900
2017-07-262529.002539.002489.002495.003950098829800
2017-07-252569.002577.002521.002522.003290083609300
2017-07-242581.002594.002545.002566.003310084935400
2017-07-212598.002609.002580.002599.003040078815500
2017-07-202643.002643.002614.002623.001710044948000
2017-07-192638.002672.002638.002646.002430064492200
2017-07-182618.002638.002603.002636.003150082686600
2017-07-142615.002633.002609.002613.001800047157500
2017-07-132600.002611.002573.002606.002480064365600
2017-07-122581.002582.002569.002572.001530039407700
2017-07-112566.002594.002563.002583.001740044846100
2017-07-102580.002594.002564.002566.003410087874500
2017-07-072609.002626.002580.002585.002380061762200
2017-07-062646.002646.002601.002631.002190057494600
2017-07-052592.002625.002579.002615.0044900116423100
2017-07-042618.002626.002591.002607.003450089841500
2017-07-032670.002671.002616.002616.001700044762300
2017-06-302660.002671.002634.002657.002870076017000
2017-06-292638.002710.002635.002700.003620096950100
2017-06-282650.002654.002625.002638.0046600122979500
2017-06-272674.002701.002656.002659.002820075392000
2017-06-262670.002699.002670.002679.001810048569400
2017-06-232705.002710.002665.002670.003690099171100
2017-06-222735.002740.002711.002722.003300089863400
2017-06-212739.002792.002732.002735.003590098960000
2017-06-202747.002760.002724.002743.0040900112166700
2017-06-192772.002772.002712.002731.003480095296000
2017-06-162708.002780.002700.002780.0065400179966200
2017-06-152671.002720.002661.002711.002990080720800
2017-06-142678.002710.002665.002665.001770047462900
2017-06-132703.002719.002671.002676.002190058905300
2017-06-122690.002715.002657.002703.002050055261600
2017-06-092706.002713.002691.002702.002420065401000
2017-06-082711.002727.002696.002706.001830049639500
2017-06-072750.002751.002716.002717.001250034076500
2017-06-062784.002784.002725.002739.003630099828700
2017-06-052723.002781.002710.002765.0045900126298900
2017-06-022749.002751.002716.002723.0039200106981200
2017-06-012699.002755.002690.002748.0047200129044800
2017-05-312698.002699.002636.002690.0049100131080100
2017-05-302679.002700.002667.002685.002390064089100
2017-05-292694.002718.002677.002680.0038600103898100
2017-05-262752.002764.002710.002712.0040300109853900
2017-05-252759.002794.002753.002759.003380093529800
2017-05-242798.002798.002759.002773.0048600134597400
2017-05-232776.002820.002759.002804.0082000228840700
2017-05-222699.002762.002696.002759.0088100240812800
2017-05-192621.002696.002621.002674.00101300270965800
2017-05-182592.002651.002592.002631.0060500159374700
2017-05-172627.002651.002624.002639.0069400183240800
2017-05-162650.002657.002592.002626.0065900173216400
2017-05-152568.002661.002550.002643.00227600592126400
2017-05-122465.002476.002435.002444.003690090320400
2017-05-112444.002466.002442.002465.003620088905900
2017-05-102449.002477.002444.002466.003070075609000
2017-05-092475.002495.002467.002473.003880096123000
2017-05-082435.002508.002435.002507.0050500125426100
2017-05-022401.002480.002401.002423.004040097810100
2017-05-012419.002420.002392.002405.002700065000000
2017-04-282460.002460.002419.002419.002170052748400
2017-04-272448.002470.002442.002465.002650065127100
2017-04-262443.002464.002432.002448.002730066833900
2017-04-252445.002464.002418.002452.002940071911200
2017-04-242485.002494.002434.002457.0045600112468900
2017-04-212445.002490.002438.002484.003200079110700
2017-04-202428.002453.002424.002437.002450059740700
2017-04-192416.002466.002408.002423.002380058022000
2017-04-182399.002434.002396.002419.003070074087200
2017-04-172315.002364.002315.002362.001500035205000
2017-04-142340.002347.002301.002302.002080048230500
2017-04-132339.002360.002338.002347.001880044112800
2017-04-122370.002380.002334.002339.003500082116600
2017-04-112396.002419.002391.002399.001780042745300
2017-04-102420.002432.002392.002410.002580062186100
2017-04-072391.002438.002388.002410.003220077613100
2017-04-062459.002470.002380.002380.003600086997200
2017-04-052454.002497.002454.002463.002370058680500
2017-04-042475.002507.002450.002458.002840070308300
2017-04-032425.002498.002425.002482.002690066393100
2017-03-312509.002509.002423.002424.003610088607000
2017-03-302510.002519.002480.002480.002610065122600
2017-03-292543.002543.002502.002513.002360059432700
2017-03-282519.002543.002509.002543.002280057654900
2017-03-272531.002531.002491.002498.002110052917300
2017-03-242526.002550.002522.002531.001100027888100
2017-03-232557.002557.002515.002528.001840046522400
2017-03-222506.002556.002506.002537.002310058566500
2017-03-212535.002558.002521.002547.002100053441600
2017-03-172525.002548.002511.002548.002150054542300
2017-03-162550.002550.002527.002546.001900048287600
2017-03-152550.002557.002490.002544.003270083062500
2017-03-142566.002588.002552.002559.002520064573100
2017-03-132585.002600.002560.002584.002680069306100
2017-03-102557.002585.002555.002583.0065700168820000
2017-03-092554.002554.002533.002552.002850072580300
2017-03-082530.002555.002522.002534.003690093652000
2017-03-072554.002554.002516.002524.003790096068400
2017-03-062482.002536.002482.002525.0044200111288900
2017-03-032466.002515.002460.002474.0077800193850400
2017-03-022445.002468.002445.002459.002870070498600
2017-03-012450.002450.002423.002437.003490085022200
2017-02-282420.002480.002420.002452.0062500153854100
2017-02-272400.002420.002385.002420.003750090312100
2017-02-242420.002434.002396.002405.004000096430700
2017-02-232445.002445.002424.002433.001910046464800
2017-02-222474.002474.002406.002420.0049600120510000
2017-02-212455.002488.002450.002484.003780093714900
2017-02-202459.002473.002433.002451.003870094745600
2017-02-172454.002475.002440.002459.003580088123800
2017-02-162475.002480.002435.002454.002530062046000
2017-02-152422.002484.002421.002469.0084100207180900
2017-02-142380.002419.002370.002408.0071900172440300
2017-02-132400.002494.002365.002370.00141200338446700
2017-02-102418.002452.002413.002446.003050074132100
2017-02-092401.002450.002400.002439.003130075893300
2017-02-082421.002422.002385.002416.002130051247200
2017-02-072403.002420.002393.002409.003020072653200
2017-02-062475.002489.002417.002429.003340081645400
2017-02-032438.002473.002437.002467.0050200123465200
2017-02-022443.002465.002415.002428.003910095177700
2017-02-012459.002520.002429.002435.00100700248321200
2017-01-312396.002421.002394.002417.003930094704400
2017-01-302400.002419.002377.002404.0043100103206000
2017-01-272385.002385.002360.002375.0042300100549200
2017-01-262348.002365.002332.002362.003730087744300
2017-01-252353.002360.002316.002328.002930068249800
2017-01-242305.002316.002286.002315.0051700119115300
2017-01-232354.002354.002305.002314.0056500131237200
2017-01-202367.002380.002352.002354.003540083664100
2017-01-192360.002407.002360.002367.003200076020300
2017-01-182370.002372.002346.002360.0050400118932500
2017-01-172402.002402.002367.002375.004040096140500
2017-01-162416.002435.002384.002395.003560085591200
2017-01-132381.002420.002358.002395.0071000169410000
2017-01-122428.002430.002390.002396.0053500128746900
2017-01-112475.002476.002426.002430.0080700196981600
2017-01-102525.002525.002472.002481.0073700183700900
2017-01-062514.002546.002512.002529.0044600112924800
2017-01-052541.002541.002513.002518.0050700128131300
2017-01-042520.002556.002504.002542.0057000144395000
2016-12-302512.002546.002440.002527.0047400119392800
2016-12-292569.002577.002510.002527.0066200168062300
2016-12-282550.002580.002540.002570.0099100253712500
2016-12-272586.002600.002562.002567.00199600515572800
2016-12-262537.002586.002537.002583.00112500287803200
2016-12-222584.002587.002511.002529.00101400258284500
2016-12-212540.002583.002534.002551.00156100399377600
2016-12-202483.002534.002473.002533.0098900248398200
2016-12-192462.002483.002456.002483.0046600115233700
2016-12-162476.002486.002452.002463.0061400151224300
2016-12-152466.002488.002447.002486.0063500157301500
2016-12-142500.002500.002465.002475.0075400187007000
2016-12-132442.002485.002410.002485.0090100221528200
2016-12-122412.002444.002391.002442.0094900230400600
2016-12-092391.002400.002368.002386.0080000190690800
2016-12-082410.002433.002401.002406.0076800185033600
2016-12-072385.002405.002377.002404.00111800267382700
2016-12-062390.002415.002368.002385.00125700299061200
2016-12-052369.002407.002363.002387.0089200212244900
2016-12-022440.002440.002369.002381.00169500406957400
2016-12-012546.002546.002432.002447.00223800556169700
2016-11-302560.002591.002532.002532.004230001076989500
2016-11-292579.002598.002550.002574.00113000290441000
2016-11-282563.002612.002551.002603.00119300308476400
2016-11-252600.002600.002522.002559.00135900346784300
2016-11-242630.002649.002595.002614.0076600201192200
2016-11-222644.002655.002609.002619.0055300145272500
2016-11-212655.002690.002620.002631.0068800182750000
2016-11-182609.002656.002587.002654.0063700167797900
2016-11-172622.002671.002592.002609.0094000247280500
2016-11-162532.002672.002532.002625.00129200337689900
2016-11-152542.002544.002473.002508.00121400304538200
2016-11-142526.002553.002503.002544.0068500173806000
2016-11-112609.002609.002520.002542.0089100227335000
2016-11-102685.002689.002604.002618.0088100232227800
2016-11-092672.002684.002495.002585.00162800421117700
2016-11-082731.002734.002664.002672.0089300240484500
2016-11-072800.002809.002722.002757.0082000227015700
2016-11-042762.002771.002692.002752.0096700264138600
2016-11-022784.002789.002738.002763.0065400180565300
2016-11-012814.002819.002780.002802.0037100103710800
2016-10-312821.002830.002789.002824.0038900109434500
2016-10-282841.002841.002755.002819.0084200235338000
2016-10-272850.002878.002828.002841.0042000119945000
2016-10-262806.002838.002806.002835.003240091642000
2016-10-252820.002824.002785.002800.0045600127724400
2016-10-242780.002820.002780.002800.0043800122390000
2016-10-212794.002794.002741.002765.0082000226280300
2016-10-202854.002854.002775.002808.0099500278887700
2016-10-192898.002954.002862.002869.0086100249521900
2016-10-182770.002865.002761.002854.0083600235744700
2016-10-172713.002759.002688.002752.0085200231389000
2016-10-142783.002795.002714.002726.0082800226774400
2016-10-132798.002828.002756.002787.0068300190408800
2016-10-122834.002834.002775.002782.0070400196673300
2016-10-112875.002937.002834.002850.0081700235611700
2016-10-072784.002916.002784.002874.00119700343856800
2016-10-062825.002831.002750.002784.00153500428168300
2016-10-052960.002960.002836.002873.0079200228586500
2016-10-042979.002979.002921.002937.0034900102854400
2016-10-032910.002970.002901.002951.0061000179583900
2016-09-302907.002995.002876.002909.0093300273105500
2016-09-293065.003065.002950.002957.00108400323419600
2016-09-283060.003095.002980.003065.00115000349359200
2016-09-272980.003065.002956.003040.00107300324180100
2016-09-262982.003100.002980.003010.00143200434626900
2016-09-232890.002950.002846.002943.00108400316352300
2016-09-212900.002939.002834.002887.0089800259639800
2016-09-202820.002903.002811.002872.0089000255553600
2016-09-162789.002844.002737.002799.00256400717961800
2016-09-152682.002780.002680.002773.0045300124251400
2016-09-142696.002755.002696.002719.0040100109598700
2016-09-132715.002728.002675.002698.003350090439800
2016-09-122650.002695.002607.002678.0054900146287000
2016-09-092798.002805.002693.002697.0078200215184900
2016-09-082730.002820.002726.002798.00104000290246300
2016-09-072648.002742.002641.002716.0090300244660000
2016-09-062598.002678.002594.002648.0054900145498400
2016-09-052669.002680.002650.002650.0052300139156200
2016-09-022657.002681.002630.002669.0055800148310800
2016-09-012665.002684.002610.002641.0060800160320000
2016-08-312600.002664.002584.002649.0085400225187400
2016-08-302570.002600.002543.002596.0052600135763900
2016-08-292550.002560.002448.002554.0066700168752200
2016-08-262440.002516.002434.002516.0093900233235200
2016-08-252401.002420.002396.002406.001180028377600
2016-08-242435.002444.002391.002425.002410058287000
2016-08-232362.002450.002351.002444.0058900142676600
2016-08-222324.002371.002324.002362.001970046274000
2016-08-192388.002388.002302.002322.002200051312800
2016-08-182375.002412.002343.002388.002860068272400
2016-08-172264.002374.002253.002363.0043300100217400
2016-08-162322.002323.002265.002277.002090047842900
2016-08-152333.002360.002304.002316.003200074284000
2016-08-122445.002445.002354.002370.0042000100390700

   ※ 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