[2608 東証2部] ボーソー油脂 日足 時系列データ

[2608 東証2部] ボーソー油脂 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28173.00173.00173.00173.0070001211000
2017-04-27172.00172.00172.00172.001000172000
2017-04-26172.00172.00172.00172.0070001204000
2017-04-25169.00171.00169.00171.0070001188000
2017-04-24170.00170.00168.00169.0090001521000
2017-04-21171.00171.00168.00169.00240004094000
2017-04-20170.00170.00170.00170.001000170000
2017-04-19169.00170.00168.00170.005000845000
2017-04-18171.00172.00169.00169.005000852000
2017-04-17169.00170.00169.00170.003000509000
2017-04-14163.00168.00163.00166.00110001819000
2017-04-13167.00167.00163.00165.00370006065000
2017-04-12170.00170.00168.00168.00380006416000
2017-04-11172.00173.00172.00173.004000690000
2017-04-10172.00172.00172.00172.003000516000
2017-04-07170.00171.00170.00171.005000851000
2017-04-06175.00175.00168.00169.005900010102000
2017-04-05176.00177.00176.00177.00190003356000
2017-04-04177.00178.00176.00177.00500008859000
2017-04-03182.00183.00180.00180.00460008331000
2017-03-31182.00183.00181.00183.00290005285000
2017-03-30183.00183.00181.00183.00130002364000
2017-03-29184.00186.00183.00184.00160002947000
2017-03-28190.00191.00189.00189.00200003797000
2017-03-27190.00190.00189.00189.00160003028000
2017-03-24188.00189.00188.00188.0060001129000
2017-03-23186.00189.00186.00186.00280005231000
2017-03-22186.00188.00186.00187.00160002991000
2017-03-21187.00188.00186.00188.00110002056000
2017-03-17188.00188.00185.00187.00400007480000
2017-03-16188.00188.00186.00188.00150002809000
2017-03-15191.00191.00187.00188.00490009269000
2017-03-14192.00192.00190.00192.00450008588000
2017-03-13193.00195.00193.00193.00460008904000
2017-03-10190.00191.00189.00191.00390007429000
2017-03-09188.00190.00188.00189.00250004719000
2017-03-08189.00190.00188.00188.00170003203000
2017-03-07186.00190.00185.00188.008100015195000
2017-03-06186.00187.00185.00186.00260004844000
2017-03-03186.00187.00185.00186.00140002607000
2017-03-02186.00186.00186.00186.00220004092000
2017-03-01187.00189.00185.00186.00490009158000
2017-02-28186.00186.00186.00186.0060001116000
2017-02-27186.00186.00185.00186.00420007788000
2017-02-24186.00186.00185.00186.00230004268000
2017-02-23188.00188.00186.00186.00300005606000
2017-02-22186.00187.00184.00187.0011700021731000
2017-02-21185.00186.00183.00185.00530009782000
2017-02-20184.00184.00182.00183.005900010782000
2017-02-17182.00185.00181.00183.0017900032835000
2017-02-16180.00182.00180.00182.0010400018801000
2017-02-15182.00182.00180.00181.006100011007000
2017-02-14181.00182.00181.00182.007800014146000
2017-02-13178.00182.00178.00181.0042700076728000
2017-02-10207.00210.00202.00206.0027000055759000
2017-02-09194.00202.00192.00202.0020400040534000
2017-02-08190.00200.00188.00197.0043400084807000
2017-02-07181.00190.00181.00190.0013000024155000
2017-02-06182.00182.00181.00182.00120002181000
2017-02-03183.00184.00182.00183.00310005663000
2017-02-02184.00184.00182.00182.00120002200000
2017-02-01183.00184.00183.00184.00110002022000
2017-01-31183.00183.00182.00183.00280005123000
2017-01-30187.00187.00183.00183.00220004061000
2017-01-27186.00187.00181.00187.0011800021687000
2017-01-26187.00187.00185.00186.00430007994000
2017-01-25179.00188.00178.00185.0013900025535000
2017-01-24181.00181.00179.00179.00190003404000
2017-01-23178.00178.00177.00178.00190003375000
2017-01-20178.00179.00177.00177.0080001423000
2017-01-19182.00182.00179.00179.00180003258000
2017-01-18179.00182.00179.00181.00300005425000
2017-01-17184.00184.00179.00179.00300005440000
2017-01-16181.00187.00180.00184.0023000042156000
2017-01-13170.00180.00170.00178.0013300023339000
2017-01-12172.00172.00168.00169.00190003217000
2017-01-11169.00171.00169.00170.00140002382000
2017-01-10171.00171.00169.00169.00260004411000
2017-01-06171.00173.00171.00171.00150002579000
2017-01-05170.00172.00170.00172.00100001713000
2017-01-04167.00170.00167.00170.00120002027000
2016-12-30166.00167.00166.00167.00100001662000
2016-12-29167.00167.00165.00166.00500008287000
2016-12-28168.00168.00167.00167.00270004534000
2016-12-27169.00169.00168.00168.00120002019000
2016-12-26169.00169.00169.00169.00140002366000
2016-12-22172.00172.00168.00169.00400006771000
2016-12-21170.00172.00170.00170.00310005293000
2016-12-20169.00170.00168.00170.00200003391000
2016-12-19170.00170.00168.00170.00230003898000
2016-12-16171.00171.00170.00170.00250004263000
2016-12-15171.00173.00171.00171.00300005147000
2016-12-14171.00173.00170.00171.00350005982000
2016-12-1300
2016-12-12173.00173.00172.00172.00200003453000
2016-12-09174.00174.00170.00171.00550009370000
2016-12-08175.00175.00173.00174.0070001216000
2016-12-07173.00173.00171.00172.00100001720000
2016-12-06173.00173.00172.00172.0090001552000
2016-12-05174.00175.00174.00175.00300005238000
2016-12-02175.00176.00174.00174.00480008378000
2016-12-01172.00175.00172.00174.00520009002000
2016-11-30171.00172.00171.00172.00170002915000
2016-11-29171.00171.00171.00171.00100001710000
2016-11-28173.00173.00171.00172.00270004637000
2016-11-25177.00177.00171.00173.0012300021338000
2016-11-24183.00195.00178.00179.0040100073716000
2016-11-22171.00171.00168.00168.00140002359000
2016-11-21169.00171.00168.00171.0080001354000
2016-11-18168.00169.00167.00169.00150002513000
2016-11-17168.00168.00166.00166.00180002997000
2016-11-16172.00172.00168.00169.00200003394000
2016-11-15169.00170.00169.00169.003000508000
2016-11-14169.00170.00165.00170.00300005021000
2016-11-11177.00177.00167.00170.00390006694000
2016-11-10178.00178.00170.00174.00300005288000
2016-11-09175.00175.00151.00158.00580009699000
2016-11-08178.00178.00172.00173.00350006081000
2016-11-07181.00181.00174.00177.008500015073000
2016-11-04181.00185.00181.00185.00120002194000
2016-11-02184.00185.00181.00183.00140002562000
2016-11-01185.00187.00183.00186.00210003892000
2016-10-31188.00188.00183.00186.00210003873000
2016-10-28185.00185.00184.00185.00180003321000
2016-10-27185.00190.00184.00184.006300011750000
2016-10-26192.00192.00187.00187.007700014639000
2016-10-25188.00194.00185.00193.0011300021397000
2016-10-24181.00188.00181.00188.008800016336000
2016-10-21186.00187.00179.00180.0016800030726000
2016-10-20178.00184.00178.00182.0015000027103000
2016-10-19172.00180.00172.00178.0011600020512000
2016-10-18172.00172.00171.00172.00250004286000
2016-10-17172.00172.00170.00171.00220003757000
2016-10-14172.00172.00171.00172.00260004465000
2016-10-13175.00177.00173.00173.00310005394000
2016-10-12174.00175.00172.00174.00410007123000
2016-10-11176.00177.00174.00176.00490008597000
2016-10-07180.00181.00174.00177.007500013256000
2016-10-06180.00183.00174.00175.0016600029456000
2016-10-05180.00185.00173.00182.0013400023758000
2016-10-04184.00186.00180.00183.009000016450000
2016-10-03173.00199.00166.00184.00593000108114000
2016-09-30157.00182.00157.00173.0026300044710000
2016-09-29162.00163.00159.00159.00560009037000
2016-09-28160.00165.00160.00162.00390006322000
2016-09-27153.00160.00153.00160.00480007614000
2016-09-26158.00158.00154.00154.00310004849000
2016-09-23150.00150.00148.00150.0070001047000
2016-09-21148.00148.00148.00148.003000444000
2016-09-20151.00151.00148.00148.002000299000
2016-09-16147.00152.00147.00151.005000747000
2016-09-15157.00157.00148.00150.00240003640000
2016-09-14147.00163.00146.00152.0018200028159000
2016-09-13143.00147.00143.00145.00250003611000
2016-09-12143.00143.00142.00142.004000571000
2016-09-09144.00144.00143.00143.003000430000
2016-09-0800
2016-09-07143.00145.00141.00143.00180002562000
2016-09-06143.00145.00142.00142.00120001715000
2016-09-05144.00144.00144.00144.001000144000
2016-09-02148.00148.00144.00144.002000292000
2016-09-01144.00147.00144.00147.005000727000
2016-08-31143.00144.00143.00144.005000718000
2016-08-30145.00145.00141.00142.00160002284000
2016-08-29145.00145.00145.00145.002000290000
2016-08-2600
2016-08-25143.00147.00143.00147.0070001011000
2016-08-24143.00145.00143.00145.004000576000
2016-08-23144.00144.00144.00144.001000144000
2016-08-22142.00143.00142.00143.005000711000
2016-08-19141.00142.00141.00142.007000989000
2016-08-1800
2016-08-17145.00145.00145.00145.001000145000
2016-08-1600
2016-08-1500
2016-08-12144.00146.00144.00145.006000868000
2016-08-10146.00146.00142.00142.0090001286000
2016-08-09143.00144.00142.00144.00160002296000
2016-08-08141.00142.00141.00142.005000706000
2016-08-05141.00141.00141.00141.005000705000
2016-08-0400
2016-08-03143.00143.00143.00143.001000143000
2016-08-0200
2016-08-01143.00143.00143.00143.003000429000
2016-07-29145.00145.00145.00145.001000145000
2016-07-28145.00146.00145.00146.006000873000
2016-07-27152.00152.00149.00149.003000453000
2016-07-26152.00152.00152.00152.002000304000
2016-07-25155.00155.00152.00152.00330005110000
2016-07-22150.00151.00147.00151.00140002101000
2016-07-21151.00151.00148.00149.00240003594000
2016-07-20142.00145.00142.00145.003000429000
2016-07-19145.00145.00142.00142.00110001565000
2016-07-1500
2016-07-14143.00143.00143.00143.001000143000
2016-07-13144.00144.00143.00143.003000431000
2016-07-12147.00147.00144.00144.005000729000
2016-07-11144.00144.00144.00144.004000576000
2016-07-08144.00144.00144.00144.001000144000
2016-07-07146.00146.00146.00146.002000292000
2016-07-06145.00145.00142.00142.003000432000
2016-07-05145.00146.00145.00146.005000728000
2016-07-04140.00146.00140.00145.00170002458000
2016-07-01138.00138.00138.00138.001000138000
2016-06-30139.00139.00136.00136.005000683000
2016-06-29136.00137.00136.00137.004000545000
2016-06-28136.00136.00136.00136.001000136000
2016-06-27131.00132.00131.00132.00200002621000
2016-06-24138.00138.00131.00131.00330004428000
2016-06-23140.00140.00137.00137.006000829000
2016-06-22141.00141.00140.00140.002000281000
2016-06-21138.00140.00138.00140.006000832000
2016-06-20138.00138.00138.00138.001000138000
2016-06-17137.00137.00136.00136.004000547000
2016-06-16139.00140.00136.00136.00250003466000
2016-06-15136.00143.00136.00143.003000417000
2016-06-14140.00140.00140.00140.0080001120000
2016-06-13143.00143.00140.00141.00110001549000
2016-06-10141.00142.00141.00142.003000424000
2016-06-09142.00142.00142.00142.002000284000
2016-06-08141.00141.00141.00141.001000141000
2016-06-0700
2016-06-0600
2016-06-03143.00143.00143.00143.002000286000
2016-06-02143.00143.00142.00142.006000855000
2016-06-01145.00145.00142.00143.00170002434000
2016-05-31145.00145.00143.00143.003000433000
2016-05-30144.00144.00142.00143.003000429000
2016-05-27143.00143.00143.00143.002000286000
2016-05-26142.00142.00142.00142.006000852000
2016-05-25145.00145.00143.00144.0080001157000
2016-05-24144.00145.00144.00145.005000723000
2016-05-23142.00143.00142.00143.003000428000
2016-05-2000
2016-05-19141.00142.00141.00142.0090001272000
2016-05-18141.00142.00141.00142.00100001413000
2016-05-17143.00144.00143.00144.002000287000
2016-05-16143.00143.00143.00143.001000143000
2016-05-13147.00147.00143.00143.005000728000
2016-05-12144.00145.00142.00145.006000864000
2016-05-11147.00147.00142.00142.00310004485000
2016-05-10147.00150.00147.00150.006000893000
2016-05-09146.00147.00146.00147.005000731000
2016-05-0600
2016-05-02146.00147.00146.00147.00110001613000
2016-04-28150.00150.00147.00147.002000297000
2016-04-27147.00147.00145.00145.00140002051000
2016-04-26151.00151.00150.00150.004000602000
2016-04-25157.00157.00152.00152.005000780000
2016-04-22155.00155.00152.00153.00100001524000

   ※ 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