[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 
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
2016-04-18344.00415.00337.00366.005900022161000
2016-04-15344.00344.00344.00344.001000344000
2016-04-14336.00336.00336.00336.0030001008000
2016-04-13336.00336.00336.00336.001000336000
2016-04-12342.00342.00342.00342.001000342000
2016-04-11342.00342.00342.00342.001000342000
2016-04-0800
2016-04-07334.00342.00334.00334.0030001010000
2016-04-0600
2016-04-05340.00340.00340.00340.001000340000
2016-04-04342.00342.00342.00342.001000342000
2016-04-0100
2016-03-3100
2016-03-30349.00349.00349.00349.001000349000
2016-03-29348.00350.00348.00350.0050001744000
2016-03-28355.00360.00351.00360.0050001784000
2016-03-25351.00359.00351.00359.0030001069000
2016-03-24366.00366.00366.00366.0040001464000
2016-03-23363.00365.00363.00365.0030001092000
2016-03-22361.00361.00361.00361.002000722000
2016-03-18345.00345.00345.00345.001000345000
2016-03-17350.00350.00350.00350.001000350000
2016-03-16345.00348.00345.00348.002000693000
2016-03-15350.00350.00350.00350.001000350000
2016-03-14348.00350.00345.00345.0040001391000
2016-03-11343.00343.00343.00343.001000343000
2016-03-10350.00350.00340.00340.0070002405000
2016-03-0900
2016-03-0800
2016-03-07344.00348.00339.00348.0050001722000
2016-03-04340.00341.00340.00341.0040001362000
2016-03-03335.00346.00335.00346.0070002392000
2016-03-02335.00338.00329.00330.00110003658000
2016-03-01342.00342.00334.00334.002000676000
2016-02-29338.00338.00334.00334.002000672000
2016-02-26324.00334.00324.00330.00190006257000
2016-02-25340.00340.00340.00340.001000340000
2016-02-24343.00348.00337.00348.0090003085000
2016-02-23342.00342.00342.00342.001000342000
2016-02-22339.00339.00339.00339.001000339000
2016-02-19342.00343.00340.00340.0030001025000
2016-02-1800
2016-02-1700
2016-02-16346.00346.00340.00340.0060002058000
2016-02-15337.00345.00337.00341.0070002391000
2016-02-12328.00352.00322.00352.0080002635000
2016-02-10342.00342.00333.00333.0080002715000
2016-02-09349.00349.00340.00340.00160005480000
2016-02-08357.00357.00348.00349.00100003512000
2016-02-05359.00359.00357.00357.0050001791000
2016-02-04379.00379.00356.00359.00210007761000
2016-02-03380.00381.00371.00371.0070002626000
2016-02-02398.00398.00382.00382.0030001162000
2016-02-01384.00398.00384.00398.0040001563000
2016-01-2900
2016-01-2800
2016-01-27368.00386.00368.00382.00110004145000
2016-01-26367.00373.00362.00363.00100003677000
2016-01-25366.00369.00361.00366.00110004007000
2016-01-22353.00366.00350.00358.00210007550000
2016-01-21365.00375.00350.00350.0090003261000
2016-01-20373.00394.00370.00370.00100003790000
2016-01-19367.00382.00357.00370.002900010681000
2016-01-18366.00375.00365.00375.0060002208000
2016-01-15401.00412.00390.00390.0080003210000
2016-01-14427.00427.00385.00392.00160006486000
2016-01-13444.00444.00422.00430.00140006025000
2016-01-12460.00460.00460.00460.002000920000
2016-01-08441.00444.00440.00443.00110004865000
2016-01-07463.00465.00463.00465.002000928000
2016-01-06453.00457.00447.00447.0090004072000
2016-01-05444.00444.00437.00437.0090003964000
2016-01-04457.00465.00451.00452.00100004562000
2015-12-30486.00486.00454.00455.00190008783000
2015-12-29490.00491.00480.00481.0070003409000
2015-12-28460.00500.00446.00460.003900018392000
2015-12-25440.00440.00422.00422.00120005190000
2015-12-24467.00475.00440.00440.002600011905000
2015-12-22467.00505.00466.00466.00170008185000
2015-12-21490.00501.00474.00475.007200035308000
2015-12-18441.00520.00440.00520.0014100071066000
2015-12-17431.00440.00429.00440.002900012584000
2015-12-16455.00460.00436.00443.00200008892000
2015-12-15456.00490.00435.00435.005000023156000
2015-12-14477.00477.00445.00457.007900036003000
2015-12-11511.00523.00488.00490.007600038050000
2015-12-10515.00543.00515.00521.006400033649000
2015-12-09555.00556.00500.00515.0014200074001000
2015-12-08583.00614.00565.00567.0010800063027000
2015-12-07576.00605.00551.00573.0014100080765000
2015-12-04593.00675.00557.00596.00722000435587000
2015-12-03623.00623.00623.00623.00372000231756000
2015-12-02523.00523.00523.00523.0060003138000
2015-12-01387.00443.00387.00443.005500023460000
2015-11-30363.00363.00363.00363.001000363000
2015-11-27360.00360.00360.00360.0030001080000
2015-11-26359.00359.00359.00359.001000359000

   ※ 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