[2612 東証1部] かどや製油 日足 時系列データ

[2612 東証1部] かどや製油 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-236420.006480.006400.006450.00880056632000
2017-03-226320.006430.006320.006380.0018500117870000
2017-03-216180.006420.006160.006420.0020200127187000
2017-03-176250.006280.006130.006280.0016200100791000
2017-03-166150.006280.006100.006170.001600098868000
2017-03-156320.006330.006130.006170.0020500127051000
2017-03-146240.006300.006180.006280.001270079483000
2017-03-136180.006280.006160.006190.0020700128852000
2017-03-106230.006390.006110.006180.0036400226255000
2017-03-096000.006650.005980.006220.0048900307278000
2017-03-085640.006000.005580.005950.0023200133879000
2017-03-075600.005670.005570.005600.001090061102000
2017-03-065520.005620.005470.005620.00630034981000
2017-03-035600.005640.005550.005560.00850047511000
2017-03-025580.005680.005410.005580.0022400124896000
2017-03-014990.005490.004990.005410.0044000231131000
2017-02-285090.005090.004940.004980.001080054182500
2017-02-275000.005100.004955.005100.001220061489000
2017-02-244930.004985.004930.004980.00740036780500
2017-02-234840.004915.004840.004915.00410019999500
2017-02-224740.004860.004740.004860.001090052304500
2017-02-214690.004730.004660.004730.00930043613000
2017-02-204805.004805.004660.004685.00980046102000
2017-02-174895.004895.004760.004810.00840040475500
2017-02-164860.004890.004830.004850.00330016031000
2017-02-154930.004930.004825.004860.00920044952000
2017-02-144910.004910.004820.004825.001280062141000
2017-02-134895.004965.004830.004930.00930045638000
2017-02-104845.004915.004840.004900.00810039541500
2017-02-095000.005000.004860.004880.001080053241500
2017-02-084925.005090.004920.004990.0020400102205500
2017-02-074855.004950.004795.004890.001580077141500
2017-02-064655.004770.004640.004770.00850039963000
2017-02-034515.004670.004515.004670.001110051175500
2017-02-024555.004570.004510.004555.00680030911500
2017-02-014765.004770.004520.004570.001960090656000
2017-01-314740.004950.004650.004705.0067700325945000
2017-01-304270.004285.004200.004250.00400017042500
2017-01-274230.004285.004180.004245.00680028896500
2017-01-264160.004235.004140.004215.00480020180500
2017-01-254115.004245.004080.004160.00780032538000
2017-01-244050.004090.004045.004085.0024009767000
2017-01-233945.004095.003900.004020.00390015538000
2017-01-203865.003960.003865.003945.00540021187000
2017-01-194005.004080.003810.003845.001590062570000
2017-01-184115.004115.004010.004025.00980039763000
2017-01-174105.004165.004055.004120.00730029953500
2017-01-164105.004260.004100.004105.001120046509000
2017-01-134060.004320.004055.004155.001480062081000
2017-01-124300.004865.004100.004130.0043600193659500
2017-01-114040.004200.003980.004200.001060043500000
2017-01-103960.004100.003960.004060.001160046852000
2017-01-063900.004000.003900.004000.00700027759000
2017-01-053900.003900.003840.003900.00650025246500
2017-01-043770.003885.003735.003845.00710027173000
2016-12-303700.003740.003670.003740.00460017058000
2016-12-293670.003700.003660.003700.00490018050500
2016-12-283620.003690.003600.003670.00370013513000
2016-12-273610.003630.003585.003625.00330011926000
2016-12-263615.003670.003600.003635.00630022858500
2016-12-223515.003600.003510.003580.00420014962000
2016-12-213550.003590.003500.003540.00670023777000
2016-12-203500.003545.003500.003540.00600021135500
2016-12-193460.003500.003455.003500.0026009044000
2016-12-163465.003480.003445.003475.0023007982500
2016-12-153435.003460.003435.003445.0021007234000
2016-12-143435.003470.003415.003435.0020006882000
2016-12-133455.003455.003410.003435.00510017507000
2016-12-123465.003465.003420.003445.0024008253500
2016-12-093430.003485.003430.003465.00520017986000
2016-12-083400.003450.003380.003450.00530018127000
2016-12-073400.003400.003380.003390.00320010855500
2016-12-063340.003390.003305.003385.00530017759000
2016-12-053400.003400.003245.003340.00530017590500
2016-12-023385.003395.003370.003385.0015005073500
2016-12-013335.003395.003310.003385.00320010803000
2016-11-303380.003380.003345.003345.00420014140500
2016-11-293375.003385.003315.003345.00300010066000
2016-11-283310.003375.003310.003375.0026008681500
2016-11-253290.003360.003290.003340.00470015698500
2016-11-243300.003325.003280.003310.0025008263000
2016-11-223310.003310.003280.003300.0014004612500
2016-11-213290.003315.003280.003285.0029009568500
2016-11-183295.003310.003270.003290.0025008236000
2016-11-173270.003300.003260.003270.00350011449000
2016-11-163230.003235.003220.003230.0019006133500
2016-11-153250.003250.003225.003225.004001295000
2016-11-143195.003280.003195.003235.00360011623500
2016-11-113245.003245.003185.003195.0015004801500
2016-11-103250.003280.003180.003240.00350011330500
2016-11-093295.003295.003225.003225.00470015336500
2016-11-083200.003230.003200.003230.008002578000
2016-11-073200.003215.003170.003180.0015004788000
2016-11-043170.003200.003145.003195.00350011097500
2016-11-023220.003265.003185.003230.0025008072000
2016-11-013290.003290.003200.003210.0022007099000
2016-10-313265.003315.003260.003260.00580019058500
2016-10-283300.003300.003265.003300.00670022062000
2016-10-273200.003330.003200.003260.001010032790000
2016-10-263150.003195.003140.003190.00500015851500
2016-10-253110.003150.003110.003150.0027008485500
2016-10-243100.003120.003080.003120.0013004039000
2016-10-213110.003110.003100.003100.0015004653500
2016-10-203115.003140.003115.003135.008002504500
2016-10-193085.003115.003085.003115.0013004035500
2016-10-183075.003085.003075.003085.007002156500
2016-10-173100.003100.003080.003080.009002786000
2016-10-143065.003065.003065.003065.00200613000
2016-10-133075.003075.003065.003065.004001228500
2016-10-123070.003115.003070.003075.0011003389000
2016-10-113060.003140.003035.003110.0023007113500
2016-10-073050.003085.003040.003080.0014004294500
2016-10-063135.003135.003075.003085.007002165500
2016-10-053075.003075.003050.003065.0019005811000
2016-10-043130.003130.003065.003075.005001541000
2016-10-033085.003135.003055.003060.0012003698500
2016-09-303200.003200.003080.003085.0017005339500
2016-09-293085.003180.003080.003150.0021006546500
2016-09-283095.003095.003050.003085.0014004299000
2016-09-273085.003085.003025.003025.0022006760500
2016-09-263030.003080.003010.003065.00340010355500
2016-09-232998.003010.002991.003010.0020006000500
2016-09-212965.002998.002965.002998.0016004778200
2016-09-202989.002997.002953.002968.009002672500
2016-09-162999.003000.002971.002989.009002687600
2016-09-152999.002999.002954.002976.0010002979400
2016-09-142954.002979.002953.002953.008002371800
2016-09-133005.003005.002950.002954.0021006214100
2016-09-122992.002992.002950.002953.005001479700
2016-09-093005.003035.002992.002992.0026007819900
2016-09-082989.003000.002989.002997.009002695900
2016-09-072998.003005.002982.002989.0011003292600
2016-09-062954.002961.002931.002961.0017005010400
2016-09-052954.002965.002954.002957.008002368200
2016-09-022971.002971.002960.002962.007002076900
2016-09-013005.003005.002953.002971.006001786400
2016-08-312970.002999.002935.002952.00530015692500
2016-08-303005.003005.002958.002961.0016004782500
2016-08-292969.002969.002935.002956.0014004132300
2016-08-262979.002987.002951.002984.0011003271500
2016-08-252988.002988.002979.002980.0010002982700
2016-08-242945.002993.002945.002988.0025007418200
2016-08-232975.003030.002975.003015.0014004204800
2016-08-222950.002955.002917.002947.0022006465200
2016-08-193030.003040.002956.002956.0018005413600
2016-08-183035.003045.003035.003045.0020006079500
2016-08-173040.003070.003035.003055.0022006725000
2016-08-163080.003080.003030.003070.0020006110500
2016-08-153060.003125.003060.003075.006001854000
2016-08-123170.003170.003095.003115.0021006551000
2016-08-103150.003180.003090.003090.0013004056000
2016-08-093180.003200.003040.003140.0029009112000
2016-08-083005.003250.002950.003250.00470014458300
2016-08-053020.003020.002997.003005.0010003010000
2016-08-043010.003045.003010.003020.0024007249500
2016-08-033080.003080.003000.003010.0026007875000
2016-08-023200.003230.003080.003080.0024007565500
2016-08-013200.003200.003035.003105.0031009750000
2016-07-293100.003300.003060.003230.001270040280000
2016-07-283070.003105.003030.003105.00990030522500
2016-07-273035.003050.003025.003050.00390011863500
2016-07-263000.003020.003000.003020.00600018035500
2016-07-252997.002997.002965.002976.009002683400
2016-07-222999.002999.002996.002996.006001798900
2016-07-212979.002997.002956.002997.0024007159700
2016-07-202994.002998.002960.002994.0013003886100
2016-07-192997.002997.002947.002981.0025007454000
2016-07-152984.002998.002977.002995.0015004475500
2016-07-142930.002983.002930.002972.0021006199700
2016-07-132972.003000.002957.002962.0021006243800
2016-07-122984.002992.002947.002972.0022006531900
2016-07-112944.002979.002944.002979.0012003562200
2016-07-082996.002999.002941.002942.00570016953000
2016-07-072958.002980.002954.002978.0018005342300
2016-07-062987.002987.002941.002976.00410012189500
2016-07-052954.002990.002952.002987.00750022253300
2016-07-042927.002974.002925.002955.0025007366500
2016-07-012950.002950.002897.002909.00370010835000
2016-06-302900.002920.002876.002906.00420012197100
2016-06-292849.002891.002848.002856.0021006013600
2016-06-282818.002870.002818.002824.0020005692000
2016-06-272842.002860.002791.002811.00490013914400
2016-06-242860.002860.002775.002814.00600016885900
2016-06-232830.002850.002830.002848.0022006250000
2016-06-222800.002830.002800.002823.0020005636200
2016-06-212800.002809.002786.002797.0025007002800
2016-06-202800.002800.002774.002797.0020005591500
2016-06-172791.002800.002780.002786.0031008653700
2016-06-162780.002798.002775.002795.0032008912500
2016-06-152790.002794.002779.002792.0020005573900
2016-06-142783.002800.002775.002794.0030008365000
2016-06-132800.002800.002775.002781.0023006409800
2016-06-102800.002801.002772.002798.00520014531100
2016-06-092797.002812.002786.002794.0013003637500
2016-06-082800.002805.002784.002797.0020005592500
2016-06-072800.002806.002800.002806.0011003083400
2016-06-062800.002800.002781.002793.0013003634100
2016-06-032790.002790.002760.002773.0022006104200
2016-06-022788.002794.002786.002786.0012003348900
2016-06-012782.002787.002780.002780.0016004454900
2016-05-312782.002786.002776.002783.005001391300
2016-05-302790.002790.002772.002775.0010002783000
2016-05-272770.002780.002770.002772.006001664600
2016-05-262762.002775.002762.002771.0014003876800
2016-05-252786.002786.002760.002766.0035009682400
2016-05-242790.002790.002776.002777.0019005291200
2016-05-232799.002799.002762.002777.0011003056600
2016-05-202760.002788.002760.002777.0013003600600
2016-05-192778.002778.002758.002760.0018004972200
2016-05-182767.002815.002767.002778.0028007783800
2016-05-172760.002786.002760.002767.00400011072500
2016-05-162828.002828.002753.002753.0032008915400
2016-05-132777.002850.002777.002778.00490013740800
2016-05-122817.002817.002782.002782.007001958600
2016-05-112788.002802.002788.002794.0013003633400
2016-05-102770.002888.002770.002788.0031008777200
2016-05-092790.002791.002773.002774.0011003063500
2016-05-062785.002800.002770.002787.008002228100
2016-05-022799.002800.002761.002763.0022006115000
2016-04-282790.002820.002771.002805.0012003349200
2016-04-272775.002810.002775.002810.0021005870800
2016-04-262770.002780.002760.002780.0022006098200
2016-04-252781.002790.002772.002774.0018004999800
2016-04-222777.002787.002777.002787.009002503500
2016-04-212790.002790.002770.002777.0016004453100
2016-04-202790.002790.002755.002755.0018004991900
2016-04-192751.002781.002751.002781.007001940100
2016-04-182760.002763.002751.002751.0015004136900
2016-04-152809.002809.002770.002775.0015004184000
2016-04-142768.002810.002758.002794.0018005027800
2016-04-132761.002780.002758.002762.0022006081700
2016-04-122764.002798.002758.002758.0015004162000
2016-04-112812.002812.002762.002764.00300833800
2016-04-082814.002850.002761.002788.0018005046800
2016-04-072815.002818.002762.002803.0018005022500
2016-04-062801.002818.002772.002792.0012003347900
2016-04-052816.002816.002770.002771.0027007527600
2016-04-042801.002868.002755.002868.0035009822900
2016-04-012877.002877.002778.002778.00440012410400
2016-03-312851.002853.002823.002827.0030008509000
2016-03-302908.002908.002860.002879.00380010972200
2016-03-292933.002933.002865.002908.00740021491400
2016-03-282957.003015.002957.003015.00980029310400
2016-03-252965.002973.002954.002973.0032009486000
2016-03-242970.002970.002952.002958.0024007111100
2016-03-232970.002970.002942.002970.0025007392600
2016-03-222940.002975.002940.002960.0031009172100
2016-03-182935.002950.002920.002932.00360010554300
2016-03-172979.002988.002957.002958.00370011003900
2016-03-162960.002988.002944.002979.00700020793000

   ※ 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