[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 
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
2016-04-21154.00155.00153.00153.00380005852000
2016-04-20146.00147.00146.00146.00120001758000
2016-04-19146.00146.00146.00146.002000292000
2016-04-18148.00148.00145.00145.006000879000
2016-04-15150.00150.00147.00148.00170002536000
2016-04-14151.00151.00151.00151.001000151000
2016-04-13148.00154.00148.00148.00230003443000
2016-04-1200
2016-04-11151.00151.00151.00151.002000302000
2016-04-0800
2016-04-07148.00148.00148.00148.002000296000
2016-04-06149.00149.00149.00149.005000745000
2016-04-05151.00151.00151.00151.003000453000
2016-04-04152.00152.00152.00152.002000304000
2016-04-01155.00155.00152.00152.00130002006000
2016-03-31155.00157.00153.00153.00120001878000
2016-03-3000
2016-03-29150.00150.00150.00150.002000300000
2016-03-28154.00155.00152.00155.00260004003000
2016-03-25154.00156.00154.00156.0070001081000
2016-03-24158.00158.00153.00154.00120001858000
2016-03-23158.00158.00158.00158.001000158000
2016-03-22158.00158.00158.00158.001000158000
2016-03-18158.00158.00157.00157.004000629000
2016-03-17156.00159.00156.00158.00120001878000
2016-03-1600
2016-03-1500
2016-03-14162.00162.00159.00159.006000960000
2016-03-11159.00160.00159.00160.006000956000
2016-03-10157.00163.00157.00163.00100001610000
2016-03-09159.00161.00159.00161.0070001124000
2016-03-0800
2016-03-07158.00158.00157.00157.002000315000
2016-03-04155.00158.00155.00158.004000627000
2016-03-03156.00156.00155.00155.005000776000
2016-03-0200
2016-03-01156.00159.00155.00155.0090001420000
2016-02-29157.00157.00155.00156.003000468000
2016-02-26157.00157.00157.00157.002000314000
2016-02-25156.00157.00153.00154.00230003585000
2016-02-24148.00153.00148.00151.004000605000
2016-02-23150.00152.00150.00150.00100001512000
2016-02-22149.00149.00149.00149.003000447000
2016-02-19150.00150.00143.00149.00110001624000
2016-02-18150.00150.00150.00150.00150002250000
2016-02-17141.00153.00141.00142.00230003334000
2016-02-16145.00149.00145.00149.003000439000
2016-02-15133.00139.00132.00138.00290003899000
2016-02-12137.00145.00132.00135.00660009088000
2016-02-10142.00142.00142.00142.00130001846000
2016-02-09143.00145.00143.00145.0080001149000
2016-02-08148.00150.00148.00148.00110001632000
2016-02-05151.00151.00150.00150.00230003459000
2016-02-04150.00155.00150.00155.0070001068000
2016-02-03149.00150.00149.00150.00110001643000
2016-02-02156.00156.00150.00150.0090001369000
2016-02-01151.00155.00151.00154.0090001374000
2016-01-29152.00152.00149.00151.00100001512000
2016-01-28151.00151.00151.00151.001000151000
2016-01-27148.00149.00148.00148.0070001038000
2016-01-26149.00149.00148.00148.00190002815000
2016-01-25150.00152.00149.00149.00180002701000
2016-01-22143.00149.00143.00149.00190002763000
2016-01-21150.00150.00140.00141.00590008587000
2016-01-20155.00155.00151.00151.00240003656000
2016-01-19152.00159.00152.00159.005000775000
2016-01-18151.00153.00151.00152.00180002735000
2016-01-15153.00155.00153.00154.00130002005000
2016-01-14152.00153.00152.00153.00170002593000
2016-01-13152.00154.00152.00153.0090001380000
2016-01-12154.00155.00151.00152.00330005041000
2016-01-08156.00159.00156.00158.0090001418000
2016-01-07158.00158.00154.00156.00230003592000
2016-01-06160.00160.00158.00158.004000636000
2016-01-05160.00161.00158.00160.00110001757000
2016-01-04163.00163.00160.00160.00110001778000
2015-12-30164.00164.00161.00162.00240003890000
2015-12-29164.00165.00162.00164.00140002284000
2015-12-28162.00163.00162.00163.002000325000
2015-12-25163.00164.00159.00160.007700012465000
2015-12-24167.00167.00164.00164.00260004297000
2015-12-22165.00168.00165.00168.009200015202000
2015-12-21167.00168.00165.00166.0080001334000
2015-12-18169.00170.00169.00170.00100001693000
2015-12-17168.00169.00168.00169.00110001854000
2015-12-16167.00167.00167.00167.00100001670000
2015-12-15168.00169.00164.00166.00390006504000
2015-12-14167.00172.00167.00170.00280004712000
2015-12-11172.00172.00171.00172.0070001202000
2015-12-10170.00170.00169.00169.00270004586000
2015-12-09172.00174.00172.00172.00230003966000
2015-12-08175.00178.00172.00174.00420007354000
2015-12-07172.00176.00172.00176.00510008841000
2015-12-04172.00172.00168.00169.00470007956000
2015-12-03182.00182.00173.00174.00360006340000
2015-12-02174.00185.00172.00180.0022700040497000

   ※ 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