[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 
2017-07-265240.005250.005150.005210.00340017706000
2017-07-255230.005230.005160.005160.00270013992000
2017-07-245250.005250.005190.005230.00200010442000
2017-07-215300.005300.005190.005220.00540028353000
2017-07-205210.005270.005180.005210.00410021460000
2017-07-195270.005280.005220.005230.0019009981000
2017-07-185200.005240.005190.005240.00200010427000
2017-07-145200.005270.005200.005240.00260013623000
2017-07-135160.005270.005160.005230.00260013537000
2017-07-125290.005310.005160.005160.00410021483000
2017-07-115110.005280.005110.005260.00560029213000
2017-07-105000.005070.005000.005070.00420021130000
2017-07-074985.005020.004985.004985.00290014481500
2017-07-064990.005020.004985.004985.0019009491500
2017-07-054965.005070.004965.005000.00350017514000
2017-07-045000.005050.004990.004990.00430021561000
2017-07-035090.005090.004980.005000.00750037712000
2017-06-305070.005100.005070.005100.00460023394000
2017-06-295220.005220.005140.005160.00330017056000
2017-06-285200.005240.005190.005190.00250013001000
2017-06-275230.005230.005190.005200.00200010408000
2017-06-265220.005230.005190.005190.00250013021000
2017-06-235280.005280.005240.005240.00200010518000
2017-06-225270.005300.005270.005280.0012006340000
2017-06-215260.005330.005260.005300.00240012738000
2017-06-205260.005300.005250.005280.00420022151000
2017-06-195230.005290.005210.005250.00270014169000
2017-06-165240.005240.005210.005230.0018009403000
2017-06-155220.005260.005220.005240.00300015726000
2017-06-145290.005300.005220.005250.00340017888000
2017-06-135300.005300.005260.005260.0014007392000
2017-06-125290.005360.005270.005270.00370019595000
2017-06-095330.005410.005260.005360.00490026190000
2017-06-085320.005400.005300.005340.00420022467000
2017-06-075330.005360.005200.005320.00620032948000
2017-06-065480.005480.005230.005350.00470025270000
2017-06-055490.005490.005420.005470.00240013097000
2017-06-025470.005540.005470.005490.00260014277000
2017-06-015530.005540.005450.005480.00290015939000
2017-05-315560.005560.005490.005490.00340018738000
2017-05-305640.005640.005540.005560.00190010623000
2017-05-295600.005690.005550.005580.00460025880000
2017-05-265680.005680.005600.005600.00400022557000
2017-05-255630.005670.005620.005670.00480027109000
2017-05-245570.005630.005560.005610.00500027959000
2017-05-235570.005640.005560.005620.00450025215000
2017-05-225600.005620.005560.005590.00180010068000
2017-05-195550.005580.005520.005560.00540029975000
2017-05-185610.005610.005530.005530.00490027239000
2017-05-175610.005620.005530.005620.00480026821000
2017-05-165640.005640.005580.005610.00380021333000
2017-05-155640.005700.005600.005600.00710039979000
2017-05-125710.005750.005680.005730.00630036018000
2017-05-115640.005690.005570.005690.00490027656000
2017-05-105680.005690.005620.005650.00460026000000
2017-05-095590.005690.005590.005680.00350019769000
2017-05-085530.005600.005530.005590.00440024503000
2017-05-025570.005620.005520.005570.00600033356000
2017-05-015550.005590.005550.005570.00370020584000
2017-04-285660.005710.005620.005630.00280015822000
2017-04-275690.005720.005620.005690.00760043113000
2017-04-265660.005700.005580.005630.00670037830000
2017-04-255530.005630.005530.005630.00640035791000
2017-04-245440.005550.005390.005530.00730039898000
2017-04-215480.005500.005390.005460.00730039749000
2017-04-205620.005630.005410.005450.001010055658000
2017-04-195370.005560.005370.005530.00960052736000
2017-04-185370.005390.005260.005270.00500026586000
2017-04-175220.005340.005100.005340.00550028972000
2017-04-145330.005330.005270.005280.00550029104000
2017-04-135110.005330.005110.005330.00640033393000
2017-04-125300.005330.005150.005200.00970050606000
2017-04-115420.005430.005390.005390.00270014616000
2017-04-105400.005450.005340.005380.00900048591000
2017-04-075560.005610.005360.005430.001250068559000
2017-04-065680.005770.005540.005570.001460082360000
2017-04-055490.005760.005490.005690.001430081032000
2017-04-045450.005650.005440.005540.001580087562000
2017-04-035630.005630.005410.005500.0023000126323000
2017-03-316090.006090.005670.005670.0022900133006000
2017-03-306300.006300.005920.005990.0018500113250000
2017-03-296230.006360.006100.006290.001250078430000
2017-03-286400.006490.006370.006440.001030066329000
2017-03-276330.006580.006330.006400.0021800140521000
2017-03-246500.006500.006400.006490.00980063246000
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

   ※ 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