[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 
2017-11-247190.007190.006960.007020.00600042366000
2017-11-227100.007200.007030.007070.00400028461000
2017-11-217000.007200.007000.007070.00810057350000
2017-11-206700.006980.006640.006980.00840056935000
2017-11-176650.006690.006570.006690.00540035863000
2017-11-166460.006610.006460.006600.00520034171000
2017-11-156660.006690.006450.006460.00800052394000
2017-11-146430.006750.006390.006660.001050069197000
2017-11-136380.006590.006350.006440.001000064471000
2017-11-106140.006360.006130.006340.00580036216000
2017-11-096160.006270.006130.006180.00510031684000
2017-11-086200.006240.006100.006160.00620038219000
2017-11-076220.006270.006150.006200.00580036041000
2017-11-066390.006390.006160.006260.00490030865000
2017-11-026450.006600.006290.006390.0020300131041000
2017-11-015970.006500.005970.006250.0016400102296000
2017-10-315930.006100.005840.005970.001440085492000
2017-10-305800.005930.005780.005930.00710041641000
2017-10-275830.005830.005770.005800.0013007535000
2017-10-265790.005800.005750.005800.00200011572000
2017-10-255850.005850.005750.005750.00350020265000
2017-10-245730.005850.005720.005850.00890051416000
2017-10-235780.005810.005730.005760.00570032863000
2017-10-205780.005800.005760.005800.00200011571000
2017-10-195810.005820.005780.005780.00280016236000
2017-10-185890.005890.005800.005800.00480028000000
2017-10-175800.005890.005790.005870.00460026872000
2017-10-165840.005890.005780.005790.00690040215000
2017-10-135830.005870.005790.005840.00440025659000
2017-10-125870.005870.005800.005830.0014008165000
2017-10-115780.005880.005780.005860.00410023925000
2017-10-105800.005890.005780.005860.00480028034000
2017-10-065800.005880.005800.005850.00200011652000
2017-10-055840.005850.005790.005820.0013007574000
2017-10-045810.005880.005780.005860.00360021028000
2017-10-035890.005910.005870.005870.00190011192000
2017-10-025720.005950.005720.005870.00790046093000
2017-09-295690.005770.005660.005720.00310017687000
2017-09-285740.005790.005720.005750.00250014375000
2017-09-275680.005720.005680.005720.005002851000
2017-09-265610.005720.005610.005720.00390022153000
2017-09-255660.005690.005610.005650.00250014111000
2017-09-225690.005690.005640.005650.0010005676000
2017-09-215650.005730.005650.005680.00210011923000
2017-09-205720.005750.005600.005660.00470026658000
2017-09-195610.005690.005570.005690.00450025431000
2017-09-155700.005700.005550.005610.00650036367000
2017-09-145700.005720.005640.005700.00240013630000
2017-09-135710.005720.005640.005700.0016009109000
2017-09-125710.005720.005650.005700.0013007398000
2017-09-115610.005710.005610.005640.00260014726000
2017-09-085670.005770.005590.005590.00670037868000
2017-09-075670.005730.005670.005720.0012006839000
2017-09-065680.005690.005560.005670.00540030483000
2017-09-055720.005760.005720.005740.00330018955000
2017-09-045830.005830.005750.005750.0015008661000
2017-09-015830.005870.005790.005840.00220012838000
2017-08-315750.005770.005700.005760.00270015505000
2017-08-305790.005790.005710.005720.00230013179000
2017-08-295740.005780.005710.005730.00200011460000
2017-08-285780.005810.005780.005790.008004634000
2017-08-255840.005850.005760.005790.0016009265000
2017-08-245740.005820.005730.005800.0016009231000
2017-08-235880.005880.005730.005760.00410023748000
2017-08-225850.005930.005810.005810.00270015788000
2017-08-215880.006000.005830.005880.00540031842000
2017-08-185870.005960.005790.005870.00560033051000
2017-08-175850.005980.005810.005970.00380022505000
2017-08-165780.005980.005760.005900.00740043484000
2017-08-155790.005980.005700.005720.001270074268000
2017-08-145700.005760.005640.005720.00850048576000
2017-08-105650.005710.005640.005690.00570032375000
2017-08-095630.005640.005560.005630.00460025823000
2017-08-085630.005640.005600.005630.00240013503000
2017-08-075590.005620.005560.005610.0017009521000
2017-08-045570.005590.005560.005590.00190010601000
2017-08-035560.005570.005450.005560.00950052332000
2017-08-025560.005630.005540.005610.00440024543000
2017-08-015630.005630.005510.005560.00880048882000
2017-07-315770.005830.005500.005630.0022000124652000
2017-07-285250.005290.005220.005250.00490025737000
2017-07-275160.005220.005150.005220.0010005190000
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

   ※ 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