[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 
2017-02-282420.002480.002420.002452.0062500153854100
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
2016-08-102379.002462.002354.002444.0058000140710300
2016-08-092315.002385.002300.002381.0049700116643500
2016-08-082292.002360.002210.002303.00140500319536100
2016-08-052150.002157.002065.002092.004560095757200
2016-08-042235.002286.002151.002164.004180092168000
2016-08-032250.002294.002231.002231.001630036627900
2016-08-022315.002315.002283.002292.001160026663000
2016-08-012300.002334.002293.002315.001590036788100
2016-07-292247.002335.002247.002334.002730062652300
2016-07-282274.002274.002225.002258.001420031981800
2016-07-272281.002318.002252.002258.002470056339400
2016-07-262310.002349.002270.002294.002050047222400
2016-07-252390.002390.002320.002338.002520059248900
2016-07-222337.002394.002321.002391.001700040160300
2016-07-212377.002390.002319.002339.003610085302000
2016-07-202261.002352.002224.002352.002370054554000
2016-07-192216.002275.002209.002275.001880042309500
2016-07-152285.002297.002236.002250.002860064830400
2016-07-142277.002305.002260.002278.002670061057400
2016-07-132350.002350.002257.002278.003750086296800
2016-07-122388.002395.002322.002342.003120073261000
2016-07-112313.002387.002313.002361.003260076888900
2016-07-082378.002378.002301.002313.002540059249900
2016-07-072348.002369.002319.002368.004200098706500
2016-07-062347.002350.002300.002350.002640061454600
2016-07-052340.002350.002308.002337.003730086964900
2016-07-042327.002330.002288.002330.003060070789900
2016-07-012312.002342.002273.002327.004030093493700
2016-06-302330.002350.002259.002268.003880088709900
2016-06-292399.002422.002311.002322.0066900158387000
2016-06-282280.002368.002268.002353.0065000151599800
2016-06-272199.002270.002188.002261.0052800118227700
2016-06-242234.002255.002085.002199.0063700138040400
2016-06-232180.002235.002180.002219.002380052603100
2016-06-222246.002251.002180.002220.002670059075500
2016-06-212193.002251.002182.002250.003230071871300
2016-06-202191.002227.002184.002193.003350073606200
2016-06-172200.002230.002180.002191.002510055349800
2016-06-162273.002273.002164.002178.004060089591100
2016-06-152195.002290.002194.002272.0047400106699000
2016-06-142234.002270.002120.002195.0085300187384700
2016-06-132465.002479.002273.002309.0086400203359700
2016-06-102429.002500.002400.002465.0087700215475400
2016-06-092306.002400.002306.002392.0046700109850500
2016-06-082247.002292.002238.002292.003440077833200
2016-06-072177.002248.002171.002247.003680081386200
2016-06-062090.002185.002090.002182.003700079563300
2016-06-032084.002153.002084.002148.001720036500200
2016-06-022111.002130.002091.002096.001800037842200
2016-06-012120.002151.002116.002117.002350049968800
2016-05-312170.002180.002132.002148.001980042663300
2016-05-302145.002160.002111.002154.003370071946900
2016-05-272122.002186.002120.002132.0049100105476600
2016-05-262050.002123.002046.002105.0056700118080200
2016-05-252013.002048.002013.002039.004340088089000
2016-05-242000.002010.001987.002004.001800036014300
2016-05-231978.002030.001978.002011.0079800159888200
2016-05-201939.001969.001912.001969.003110060904400
2016-05-191917.001949.001917.001939.002440047285200
2016-05-181936.001950.001920.001932.001290024989800
2016-05-171934.001945.001923.001937.001280024768700
2016-05-161902.001949.001902.001935.002500048271000
2016-05-131903.001920.001887.001902.003630069221800
2016-05-121925.001925.001900.001908.001070020418900
2016-05-111950.001950.001850.001934.003500067190500
2016-05-101940.001957.001923.001946.003940076558100
2016-05-091900.001957.001850.001934.0091600176148300
2016-05-061826.001846.001807.001846.004390080252000
2016-05-021720.001800.001720.001799.002320040691600
2016-04-281798.001820.001778.001781.003700066441200
2016-04-271777.001793.001750.001751.002110037195200
2016-04-261765.001795.001763.001780.001150020464800
2016-04-251809.001809.001763.001775.001680029818100
2016-04-221829.001829.001790.001807.001260022744700
2016-04-211829.001829.001807.001823.001940035357800
2016-04-201824.001830.001809.001823.002780050649100
2016-04-191822.001826.001798.001821.00980017773500
2016-04-181780.001806.001740.001794.001470026363500
2016-04-151804.001814.001717.001811.002140038396800
2016-04-141777.001806.001771.001804.002710048632700
2016-04-131751.001765.001751.001763.00810014232100
2016-04-121772.001790.001750.001751.001950034530100
2016-04-111787.001787.001737.001773.001390024479500
2016-04-081710.001789.001710.001769.002370041625100
2016-04-071676.001721.001676.001717.001380023491500
2016-04-061689.001726.001650.001691.001630027723700
2016-04-051729.001735.001701.001702.001360023340800
2016-04-041707.001755.001707.001748.001090018947900
2016-04-011773.001773.001705.001706.002300039775500
2016-03-311780.001783.001752.001755.001390024535800
2016-03-301825.001835.001777.001780.001670029986200
2016-03-291845.001848.001815.001819.001660030322100
2016-03-281825.001849.001811.001848.002610047981400
2016-03-251819.001830.001801.001824.002020036772500
2016-03-241792.001825.001780.001816.002050037015000
2016-03-231819.001819.001799.001805.001100019863100
2016-03-221792.001815.001789.001815.001450026131400
2016-03-181805.001809.001788.001792.001700030597400
2016-03-171827.001827.001799.001807.001860033730800
2016-03-161825.001830.001808.001809.001490027139200
2016-03-151792.001850.001792.001817.0068300124494900
2016-03-141773.001793.001757.001761.001420025190900
2016-03-111751.001789.001751.001773.001630028712400
2016-03-101738.001780.001738.001768.001290022755800
2016-03-091721.001760.001721.001730.00900015600300
2016-03-081743.001754.001712.001742.001730030063600
2016-03-071755.001758.001737.001743.001730030203300
2016-03-041780.001787.001769.001778.001800031971100
2016-03-031798.001798.001782.001798.001300023254800
2016-03-021794.001801.001773.001798.001270022787700
2016-03-011780.001794.001759.001776.001610028553800
2016-02-291807.001820.001773.001774.003140056338900
2016-02-261787.001807.001786.001807.003130056381300
2016-02-251756.001797.001747.001785.001760031380800
2016-02-241705.001782.001705.001752.003370058964200
2016-02-231800.001800.001728.001737.002870050488100

   ※ 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