[2611 東証2部] 攝津製油 日足 時系列データ

[2611 東証2部] 攝津製油 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25520.00520.00515.00518.00150007752000
2017-04-24512.00520.00512.00520.002200011412000
2017-04-21510.00514.00509.00514.0060003069000
2017-04-20515.00516.00508.00508.00140007157000
2017-04-19509.00515.00509.00513.00160008191000
2017-04-18520.00520.00508.00508.002300011867000
2017-04-17499.00510.00499.00510.0050002533000
2017-04-14512.00512.00493.00493.00170008482000
2017-04-13520.00521.00518.00520.00130006756000
2017-04-12523.00525.00519.00525.00140007308000
2017-04-11519.00527.00519.00525.007600039627000
2017-04-10530.00534.00525.00526.0070003699000
2017-04-07523.00527.00519.00524.00120006278000
2017-04-06538.00538.00517.00517.004600024336000
2017-04-05514.00550.00514.00538.0012600067177000
2017-04-04512.00516.00507.00507.003600018438000
2017-04-03489.00507.00489.00506.002700013554000
2017-03-31506.00506.00497.00497.00120006037000
2017-03-30508.00517.00506.00506.002800014323000
2017-03-29497.00508.00497.00508.00140007074000
2017-03-28507.00511.00507.00508.0040002035000
2017-03-27506.00506.00501.00501.0040002009000
2017-03-24507.00512.00506.00506.00100005079000
2017-03-23503.00506.00503.00505.0060003028000
2017-03-22506.00513.00505.00505.00130006615000
2017-03-21503.00513.00503.00510.002000010188000
2017-03-17483.00509.00483.00504.007600037779000
2017-03-16482.00483.00480.00481.00120005777000
2017-03-15483.00488.00481.00483.003300015970000
2017-03-14480.00484.00480.00483.00100004817000
2017-03-13480.00484.00479.00482.00100004821000
2017-03-10473.00485.00473.00485.003700017721000
2017-03-09476.00476.00473.00473.00150007132000
2017-03-08477.00477.00473.00473.0030001426000
2017-03-07467.00476.00467.00475.00140006618000
2017-03-06467.00467.00467.00467.001000467000
2017-03-03462.00465.00462.00463.0060002781000
2017-03-02462.00462.00462.00462.001000462000
2017-03-01456.00456.00455.00456.00140006383000
2017-02-28454.00464.00454.00464.0030001380000
2017-02-27457.00461.00455.00455.0030001373000
2017-02-24462.00468.00460.00461.006600030581000
2017-02-23451.00463.00451.00461.005500025183000
2017-02-22456.00456.00451.00451.00200009061000
2017-02-21452.00459.00452.00459.004000018194000
2017-02-20449.00453.00447.00452.004100018451000
2017-02-17446.00449.00445.00448.002600011619000
2017-02-16442.00450.00442.00450.003100013797000
2017-02-15429.00440.00429.00440.004800020855000
2017-02-14433.00434.00428.00428.002700011641000
2017-02-13426.00433.00426.00431.004600019768000
2017-02-10424.00429.00424.00427.003500014906000
2017-02-09418.00423.00416.00422.004100017213000
2017-02-08429.00440.00415.00417.0015700066907000
2017-02-07375.00378.00373.00378.0060002256000
2017-02-06373.00374.00372.00372.0070002612000
2017-02-03368.00374.00368.00374.00120004461000
2017-02-02365.00365.00364.00364.0040001458000
2017-02-01367.00367.00366.00366.0030001099000
2017-01-31371.00371.00369.00371.0050001850000
2017-01-3000
2017-01-27376.00376.00371.00371.00190007106000
2017-01-26364.00368.00364.00368.00100003655000
2017-01-25365.00368.00362.00366.00140005103000
2017-01-24365.00365.00365.00365.0040001460000
2017-01-23362.00365.00361.00365.0070002545000
2017-01-20361.00361.00361.00361.002000722000
2017-01-19364.00367.00363.00363.0040001459000
2017-01-18365.00365.00365.00365.0030001095000
2017-01-17368.00368.00368.00368.001000368000
2017-01-16370.00370.00367.00367.0040001475000
2017-01-13369.00369.00366.00368.0030001103000
2017-01-12367.00367.00364.00367.0090003284000
2017-01-11369.00369.00367.00367.0070002573000
2017-01-10367.00370.00366.00366.0060002206000
2017-01-06376.00376.00360.00367.002900010569000
2017-01-05380.00380.00368.00373.002800010484000
2017-01-04383.00383.00368.00376.00210007874000
2016-12-30390.00399.00390.00391.0060002351000
2016-12-29396.00398.00390.00393.00210008293000
2016-12-28409.00420.00405.00411.006400026554000
2016-12-27401.00411.00399.00403.005500022294000
2016-12-26420.00420.00397.00399.004800019456000
2016-12-22435.00435.00419.00421.007400031573000
2016-12-21393.00465.00388.00433.0018100077343000
2016-12-20400.00415.00393.00393.006400025642000
2016-12-19381.00401.00381.00390.00250009758000
2016-12-16386.00395.00380.00380.00220008519000
2016-12-15410.00410.00380.00381.007600030066000
2016-12-14374.00423.00374.00402.0014300056136000
2016-12-13345.00365.00340.00358.004500015976000
2016-12-12346.00351.00345.00345.00150005230000
2016-12-09353.00353.00340.00344.00210007269000
2016-12-0800
2016-12-07353.00357.00353.00357.0040001416000
2016-12-06356.00360.00355.00358.0060002140000
2016-12-05355.00355.00355.00355.001000355000
2016-12-02358.00358.00356.00356.0050001786000
2016-12-01360.00365.00359.00359.0030001084000
2016-11-30365.00365.00358.00358.00230008340000
2016-11-29352.00356.00352.00352.0090003181000
2016-11-28355.00360.00355.00355.0060002137000
2016-11-25362.00363.00353.00355.00140005033000
2016-11-24359.00368.00359.00361.00170006166000
2016-11-22351.00359.00351.00356.00110003931000
2016-11-21350.00353.00350.00353.0050001758000
2016-11-18347.00353.00347.00353.00100003488000
2016-11-17336.00340.00336.00340.0060002024000
2016-11-16340.00340.00339.00340.0050001698000
2016-11-15340.00340.00340.00340.001000340000
2016-11-14341.00341.00341.00341.001000341000
2016-11-11336.00341.00335.00341.0070002356000
2016-11-10335.00335.00330.00330.0080002645000
2016-11-09340.00340.00324.00329.00120003963000
2016-11-08335.00343.00335.00340.0080002722000
2016-11-07340.00340.00340.00340.001000340000
2016-11-04341.00341.00336.00338.0060002032000
2016-11-02348.00349.00345.00345.0090003117000
2016-11-01350.00350.00350.00350.001000350000
2016-10-31353.00353.00351.00351.0040001408000
2016-10-28355.00357.00355.00356.0070002489000
2016-10-27352.00360.00352.00360.00110003923000
2016-10-26349.00349.00348.00349.0040001395000
2016-10-25346.00346.00338.00346.0080002738000
2016-10-24338.00346.00338.00345.00100003417000
2016-10-21335.00338.00335.00337.0050001683000
2016-10-20333.00333.00333.00333.003000999000
2016-10-19333.00334.00332.00332.0040001332000
2016-10-18330.00330.00330.00330.0050001650000
2016-10-17328.00328.00328.00328.002000656000
2016-10-14327.00328.00327.00328.003000982000
2016-10-13330.00333.00330.00332.0040001328000
2016-10-12326.00330.00326.00330.0050001646000
2016-10-11330.00331.00324.00324.0060001965000
2016-10-07331.00331.00331.00331.001000331000
2016-10-06320.00324.00320.00323.0070002258000
2016-10-05327.00327.00320.00320.003000972000
2016-10-04319.00328.00319.00328.00130004199000
2016-10-03314.00320.00312.00317.00170005365000
2016-09-30312.00312.00310.00310.0040001245000
2016-09-29312.00312.00312.00312.003000936000
2016-09-2800
2016-09-27316.00316.00316.00316.001000316000
2016-09-26316.00316.00316.00316.0050001580000
2016-09-23314.00316.00314.00316.003000946000
2016-09-21309.00309.00309.00309.001000309000
2016-09-20308.00308.00308.00308.001000308000
2016-09-16314.00314.00314.00314.001000314000
2016-09-15308.00308.00308.00308.002000616000
2016-09-14310.00310.00310.00310.001000310000
2016-09-13310.00310.00310.00310.0040001240000
2016-09-1200
2016-09-09308.00308.00308.00308.002000616000
2016-09-0800
2016-09-0700
2016-09-06310.00313.00310.00313.0050001562000
2016-09-0500
2016-09-0200
2016-09-01307.00307.00307.00307.001000307000
2016-08-3100
2016-08-30314.00314.00314.00314.0040001256000
2016-08-2900
2016-08-26309.00309.00309.00309.0040001236000
2016-08-25315.00315.00310.00311.003000936000
2016-08-24314.00315.00314.00315.00100003141000
2016-08-23313.00313.00313.00313.001000313000
2016-08-22309.00309.00309.00309.001000309000
2016-08-19309.00309.00309.00309.001000309000
2016-08-18309.00309.00309.00309.001000309000
2016-08-17309.00309.00309.00309.001000309000
2016-08-1600
2016-08-15307.00309.00307.00309.0050001539000
2016-08-12311.00311.00310.00310.002000621000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03311.00311.00311.00311.001000311000
2016-08-0200
2016-08-01311.00311.00311.00311.001000311000
2016-07-29317.00317.00317.00317.001000317000
2016-07-28314.00314.00311.00311.0050001561000
2016-07-27319.00319.00318.00318.003000956000
2016-07-26315.00317.00312.00317.003000944000
2016-07-25315.00315.00315.00315.0080002520000
2016-07-22315.00316.00315.00316.003000946000
2016-07-21310.00311.00310.00311.002000621000
2016-07-20312.00313.00309.00313.0040001246000
2016-07-19312.00312.00312.00312.001000312000
2016-07-15314.00314.00314.00314.002000628000
2016-07-14309.00309.00309.00309.002000618000
2016-07-13308.00308.00308.00308.001000308000
2016-07-12310.00310.00309.00309.0040001239000
2016-07-11310.00310.00310.00310.001000310000
2016-07-08306.00308.00306.00306.0060001842000
2016-07-0700
2016-07-06315.00315.00307.00307.002000622000
2016-07-0500
2016-07-04310.00316.00310.00316.003000942000
2016-07-0100
2016-06-30309.00311.00309.00311.003000931000
2016-06-29310.00314.00310.00314.002000624000
2016-06-28309.00309.00302.00305.0040001223000
2016-06-27309.00309.00309.00309.001000309000
2016-06-24314.00315.00306.00306.00240007467000
2016-06-23318.00318.00311.00312.00110003459000
2016-06-22315.00321.00315.00318.003000954000
2016-06-21320.00320.00320.00320.001000320000
2016-06-20323.00323.00314.00319.0050001591000
2016-06-17314.00320.00314.00317.003000951000
2016-06-16329.00329.00320.00320.0080002590000
2016-06-15339.00339.00330.00331.0070002327000
2016-06-14335.00339.00331.00339.0090003008000
2016-06-1300
2016-06-10341.00341.00339.00339.0030001021000
2016-06-09335.00335.00335.00335.0040001340000
2016-06-08346.00346.00337.00340.00190006452000
2016-06-07343.00350.00342.00348.0080002771000
2016-06-06337.00348.00337.00346.00190006496000
2016-06-03339.00340.00329.00334.00200006701000
2016-06-02342.00342.00340.00341.00100003408000
2016-06-01346.00348.00342.00348.0040001381000
2016-05-31348.00350.00346.00350.0040001391000
2016-05-3000
2016-05-2700
2016-05-26351.00351.00351.00351.001000351000
2016-05-2500
2016-05-24360.00360.00352.00359.0060002151000
2016-05-23350.00360.00350.00360.0030001068000
2016-05-20355.00355.00355.00355.001000355000
2016-05-19365.00365.00357.00360.0040001439000
2016-05-18355.00363.00355.00360.0030001078000
2016-05-17363.00371.00363.00371.002000734000
2016-05-16353.00358.00351.00358.0040001414000
2016-05-13364.00364.00364.00364.001000364000
2016-05-1200
2016-05-11341.00364.00341.00364.0050001757000
2016-05-1000
2016-05-09363.00365.00348.00348.0050001788000
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-26366.00367.00366.00366.0060002198000
2016-04-25368.00368.00365.00365.00130004766000
2016-04-22344.00352.00344.00352.0030001040000
2016-04-21350.00350.00347.00350.0040001394000
2016-04-20359.00360.00350.00355.0070002480000
2016-04-19358.00359.00352.00353.00240008522000

   ※ 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