[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 
2017-12-181633.001640.001633.001640.0019003104800
2017-12-1500
2017-12-141641.001641.001620.001633.0051008282600
2017-12-131655.001655.001640.001641.0010001645600
2017-12-121640.001653.001640.001653.00300493300
2017-12-111650.001655.001630.001633.0036005914200
2017-12-081650.001651.001648.001649.0024003959700
2017-12-071657.001657.001655.001655.0010001656200
2017-12-061652.001652.001650.001650.0035005781200
2017-12-051660.001660.001652.001652.00500827600
2017-12-041652.001653.001651.001652.007001156500
2017-12-011666.001666.001665.001665.0011001831600
2017-11-301660.001661.001660.001661.00300498200
2017-11-2900
2017-11-281650.001650.001647.001647.00400659700
2017-11-271687.001687.001675.001675.007001177300
2017-11-241651.001675.001635.001675.00500827200
2017-11-221679.001679.001670.001670.00300501900
2017-11-211669.001669.001669.001669.00300500700
2017-11-201626.001668.001626.001668.0023003758500
2017-11-171665.001665.001665.001665.00100166500
2017-11-161660.001660.001660.001660.00100166000
2017-11-151661.001665.001661.001665.007001163100
2017-11-141665.001665.001665.001665.009001498500
2017-11-131679.001679.001660.001665.0010001670400
2017-11-101680.001681.001680.001680.00500840200
2017-11-091682.001690.001680.001681.0029004878000
2017-11-081688.001698.001688.001698.0012002027600
2017-11-071699.001699.001688.001688.009001527300
2017-11-0600
2017-11-021699.001699.001699.001699.00400679600
2017-11-011684.001686.001684.001686.008001348400
2017-10-311680.001680.001680.001680.00100168000
2017-10-301700.001700.001700.001700.00500850000
2017-10-271688.001690.001682.001690.0012002024200
2017-10-2600
2017-10-251686.001687.001680.001680.0019003201800
2017-10-241694.001700.001690.001700.0014002376800
2017-10-231680.001685.001675.001685.0017002852800
2017-10-201693.001693.001675.001676.0013002185400
2017-10-191691.001692.001670.001688.0019003198200
2017-10-181700.001700.001693.001693.008001357600
2017-10-171700.001700.001700.001700.00500850000
2017-10-161717.001718.001698.001698.006001025000
2017-10-131693.001695.001693.001695.00400677800
2017-10-121691.001693.001691.001693.00300507500
2017-10-111693.001693.001691.001691.009001522500
2017-10-1000
2017-10-061690.001690.001690.001690.00100169000
2017-10-051687.001709.001687.001709.007001185200
2017-10-041702.001702.001692.001693.0030005091400
2017-10-0300
2017-10-021705.001724.001700.001700.0030005114200
2017-09-291708.001708.001691.001705.0016002712500
2017-09-281696.001726.001692.001692.009001527800
2017-09-271696.001696.001696.001696.00100169600
2017-09-26172.00173.00171.00171.00100001720000
2017-09-25173.00174.00172.00172.00490008473000
2017-09-22168.00172.00168.00172.00470007952000
2017-09-21170.00170.00168.00168.00210003544000
2017-09-20172.00172.00169.00169.00230003914000
2017-09-19169.00170.00168.00170.00380006422000
2017-09-15169.00169.00169.00169.005000845000
2017-09-14169.00169.00169.00169.00210003549000
2017-09-13170.00170.00168.00170.00150002526000
2017-09-12169.00169.00168.00169.00470007926000
2017-09-11170.00170.00168.00168.0070001178000
2017-09-08170.00170.00170.00170.001000170000
2017-09-07168.00172.00168.00172.00290004900000
2017-09-06174.00174.00170.00170.00550009517000
2017-09-05168.00174.00166.00174.00570009775000
2017-09-04167.00169.00166.00167.00330005531000
2017-09-01167.00169.00167.00169.003000505000
2017-08-31168.00168.00168.00168.001000168000
2017-08-30168.00169.00168.00168.005000841000
2017-08-29167.00167.00167.00167.004000668000
2017-08-28170.00170.00167.00167.0070001180000
2017-08-25167.00167.00166.00167.00200003336000
2017-08-24168.00169.00168.00169.0060001010000
2017-08-23168.00168.00168.00168.001000168000
2017-08-22169.00169.00168.00169.004000675000
2017-08-21169.00169.00167.00167.00120002020000
2017-08-18168.00169.00168.00169.0060001013000
2017-08-17170.00170.00170.00170.001000170000
2017-08-16170.00170.00170.00170.002000340000
2017-08-15170.00170.00167.00170.0060001015000
2017-08-14167.00170.00167.00168.0070001179000
2017-08-10167.00167.00164.00166.00330005474000
2017-08-09170.00170.00167.00169.00160002688000
2017-08-08168.00169.00168.00169.00100001683000
2017-08-07171.00171.00169.00169.00350005952000
2017-08-04171.00171.00170.00171.0070001192000
2017-08-03171.00171.00169.00171.00120002041000
2017-08-02172.00172.00170.00170.00130002224000
2017-08-01171.00172.00171.00172.005000858000
2017-07-31172.00172.00169.00170.00240004070000
2017-07-28173.00173.00171.00172.0090001550000
2017-07-27172.00173.00172.00173.00130002239000
2017-07-26170.00171.00169.00171.00230003918000
2017-07-25171.00171.00170.00171.00370006323000
2017-07-24173.00173.00171.00171.00160002759000
2017-07-21172.00172.00171.00171.0070001201000
2017-07-20174.00174.00170.00171.00390006695000
2017-07-19171.00171.00171.00171.00250004275000
2017-07-18171.00171.00170.00171.0080001366000
2017-07-14172.00172.00171.00171.00160002739000
2017-07-13173.00173.00168.00170.00340005765000
2017-07-12173.00173.00173.00173.001000173000
2017-07-11173.00173.00171.00171.003000515000
2017-07-10171.00171.00171.00171.004000684000
2017-07-07173.00173.00173.00173.00100001730000
2017-07-06169.00170.00169.00170.004000678000
2017-07-05169.00169.00169.00169.002000338000
2017-07-04169.00169.00169.00169.0080001352000
2017-07-03169.00170.00168.00169.005000844000
2017-06-30169.00169.00169.00169.001000169000
2017-06-29170.00170.00169.00169.003000509000
2017-06-28171.00171.00170.00170.00150002552000
2017-06-27171.00171.00171.00171.002000342000
2017-06-26172.00172.00172.00172.004000688000
2017-06-23171.00171.00171.00171.001000171000
2017-06-22173.00173.00172.00173.003000518000
2017-06-21173.00173.00173.00173.004000692000
2017-06-20173.00173.00170.00170.004000687000
2017-06-19171.00171.00171.00171.003000513000
2017-06-16171.00171.00170.00170.00150002557000
2017-06-1500
2017-06-14173.00173.00171.00171.003000517000
2017-06-13173.00174.00172.00172.00110001905000
2017-06-12167.00170.00167.00170.0070001176000
2017-06-09170.00170.00168.00168.00160002701000
2017-06-0800
2017-06-07170.00170.00170.00170.004000680000
2017-06-06170.00170.00168.00169.00300005068000
2017-06-05172.00172.00171.00171.00260004452000
2017-06-02171.00172.00171.00172.00150002570000
2017-06-0100
2017-05-31171.00171.00170.00170.005000854000
2017-05-30172.00172.00171.00171.00100001714000
2017-05-29171.00173.00171.00173.004000687000
2017-05-26174.00174.00171.00173.0080001382000
2017-05-25176.00176.00175.00175.005000879000
2017-05-24174.00174.00174.00174.002000348000
2017-05-23176.00176.00174.00174.005000878000
2017-05-22174.00174.00174.00174.001000174000
2017-05-19175.00175.00173.00173.00100001734000
2017-05-18173.00175.00173.00175.00150002597000
2017-05-17174.00174.00173.00173.004000695000
2017-05-16176.00176.00176.00176.001000176000
2017-05-15176.00176.00172.00173.00420007307000
2017-05-12178.00180.00178.00178.00150002682000
2017-05-11177.00180.00177.00179.00380006792000
2017-05-10176.00176.00175.00175.00220003865000
2017-05-09174.00174.00174.00174.0070001218000
2017-05-08175.00175.00174.00174.0090001571000
2017-05-02173.00173.00169.00169.0080001368000
2017-05-01170.00170.00170.00170.001000170000
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

   ※ 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