[2611 大証2部] 攝津油 日足 時系列データ

[2611 大証2部] 攝津油 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02402.00402.00402.00402.001000402000
2013-07-01392.00400.00392.00400.0040001592000
2013-06-28398.00398.00398.00398.001000398000
2013-06-27400.00400.00400.00400.001000400000
2013-06-2600
2013-06-2500
2013-06-24398.00404.00396.00396.0080003195000
2013-06-21410.00410.00400.00407.00130005227000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11409.00409.00409.00409.001000409000
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-29409.00409.00409.00409.002000818000
2013-05-28409.00409.00409.00409.001000409000
2013-05-27410.00410.00406.00406.002000816000
2013-05-24415.00415.00413.00413.0050002073000
2013-05-23415.00415.00415.00415.001000415000
2013-05-22412.00418.00412.00418.0050002067000
2013-05-21418.00418.00418.00418.0040001672000
2013-05-2000
2013-05-1700
2013-05-16415.00419.00413.00419.0040001662000
2013-05-1500
2013-05-1400
2013-05-13419.00419.00419.00419.0030001257000
2013-05-10419.00419.00418.00418.002000837000
2013-05-09419.00419.00418.00419.0040001674000
2013-05-08425.00425.00425.00425.001000425000
2013-05-0700
2013-05-02416.00425.00416.00425.0060002521000
2013-05-01415.00415.00415.00415.002000830000
2013-04-30411.00420.00411.00417.0060002493000
2013-04-26413.00418.00413.00413.0040001657000
2013-04-25421.00421.00410.00415.0090003743000
2013-04-24428.00428.00421.00421.0080003410000
2013-04-23433.00433.00432.00432.002000865000
2013-04-22434.00434.00433.00433.002000867000
2013-04-19428.00428.00428.00428.002000856000
2013-04-18440.00440.00435.00435.002000875000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-25450.00450.00450.00450.0030001350000
2013-03-22450.00450.00450.00450.0040001800000
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11448.00448.00448.00448.001000448000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25450.00450.00450.00450.0030001350000
2013-02-2200
2013-02-2100
2013-02-20450.00450.00450.00450.0050002250000
2013-02-19449.00449.00449.00449.001000449000
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-24455.00455.00455.00455.0040001820000
2013-01-23449.00450.00449.00450.002000899000
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-16431.00431.00431.00431.001000431000
2013-01-15430.00430.00430.00430.001000430000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07424.00424.00424.00424.001000424000
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-26448.00448.00448.00448.0050002240000
2012-12-25435.00443.00435.00443.0030001313000
2012-12-2100
2012-12-2000
2012-12-19422.00430.00422.00430.002000852000
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-13420.00420.00420.00420.001000420000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26430.00430.00430.00430.0040001720000
2012-11-2200
2012-11-21446.00446.00446.00446.001000446000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25430.00430.00430.00430.0040001720000
2012-10-24421.00427.00421.00427.002000848000
2012-10-2300
2012-10-2200
2012-10-19415.00415.00415.00415.001000415000
2012-10-18402.00415.00402.00415.0030001219000
2012-10-1700
2012-10-16420.00420.00420.00420.001000420000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04530.00530.00530.00530.001000530000
2012-10-03530.00530.00530.00530.0020001060000
2012-10-02550.00550.00550.00550.0020001100000
2012-10-01605.00605.00605.00605.001000605000
2012-09-28505.00505.00505.00505.0020001010000
2012-09-2700
2012-09-26425.00425.00425.00425.001000425000
2012-09-25401.00417.00401.00417.0030001219000
2012-09-24425.00425.00409.00409.0070002959000
2012-09-21420.00420.00420.00420.001000420000
2012-09-20420.00420.00420.00420.002000840000
2012-09-19420.00420.00420.00420.001000420000
2012-09-18420.00420.00420.00420.002000840000
2012-09-14420.00420.00420.00420.002000840000
2012-09-13418.00420.00418.00420.0030001256000
2012-09-12410.00410.00410.00410.001000410000
2012-09-11410.00410.00410.00410.001000410000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04410.00410.00410.00410.001000410000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29402.00402.00402.00402.002000804000
2012-08-2800
2012-08-2700
2012-08-24420.00420.00420.00420.0030001260000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13401.00401.00401.00401.001000401000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25401.00401.00401.00401.001000401000
2012-07-24401.00401.00401.00401.00100004010000
2012-07-2300
2012-07-20399.00399.00399.00399.001000399000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09386.00386.00386.00386.001000386000

   ※ 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