[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 
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
2016-03-152900.002944.002898.002944.001230035880800
2016-03-142856.002885.002856.002875.0030008626500
2016-03-112845.002854.002845.002854.0029008259800
2016-03-102841.002850.002841.002845.0023006542200
2016-03-092850.002850.002833.002847.009002561100
2016-03-082833.002850.002833.002840.007001987600
2016-03-072809.002849.002809.002833.0016004536800
2016-03-042844.002850.002805.002805.0011003127000
2016-03-032800.002840.002800.002838.0018005074600
2016-03-022847.002847.002802.002842.0015004261400
2016-03-012830.002836.002830.002835.0017004814600
2016-02-292830.002830.002818.002818.0021005937700
2016-02-262819.002819.002812.002812.0014003944000
2016-02-252800.002810.002800.002808.0011003087300
2016-02-242770.002810.002763.002780.0015004188800
2016-02-232785.002810.002776.002800.0019005317200
2016-02-222764.002799.002764.002798.0021005860800
2016-02-192750.002774.002740.002764.0011003040000
2016-02-182701.002769.002701.002758.0023006298600
2016-02-172704.002757.002704.002712.0012003264300
2016-02-162701.002731.002701.002702.0014003791200
2016-02-152800.002800.002730.002735.0020005504500
2016-02-122686.002770.002680.002702.00390010533500
2016-02-102775.002790.002770.002785.0016004446700
2016-02-092781.002800.002762.002775.0024006676400
2016-02-082780.002799.002780.002797.0013003624300
2016-02-052800.002800.002751.002780.004001109500
2016-02-042770.002810.002770.002789.007001948900
2016-02-032790.002810.002780.002800.008002239000
2016-02-022811.002820.002801.002813.0014003940900
2016-02-012804.002818.002800.002811.00370010387400
2016-01-292774.002798.002721.002797.0020005541300
2016-01-282800.002800.002770.002770.0022006132800
2016-01-272728.002770.002728.002768.0011003032300
2016-01-262735.002744.002720.002727.009002459800
2016-01-252675.002746.002675.002735.0013003534200
2016-01-222694.002700.002675.002684.0019005108100
2016-01-212680.002690.002644.002644.00400010671900
2016-01-202718.002746.002690.002690.0028007586300
2016-01-192714.002718.002714.002718.004001086100
2016-01-182758.002758.002711.002714.0018004915700
2016-01-152708.002743.002708.002708.0018004896300
2016-01-142718.002747.002703.002708.0020005440200
2016-01-132682.002725.002682.002718.0013003527800
2016-01-122704.002724.002682.002682.00630017032600
2016-01-082778.002784.002754.002754.009002491800
2016-01-072751.002790.002751.002783.005001382600
2016-01-062800.002800.002750.002765.0024006635900
2016-01-052792.002800.002780.002780.0024006693700
2016-01-042816.002816.002791.002791.0023006446300
2015-12-302848.002848.002778.002816.0034009534900
2015-12-292775.002795.002775.002778.0021005842100
2015-12-282776.002777.002760.002775.0026007213000
2015-12-252752.002780.002752.002777.0029008026100
2015-12-242780.002780.002751.002752.0011003037400
2015-12-222746.002764.002746.002748.005001377500
2015-12-212745.002770.002745.002746.0021005783700
2015-12-182764.002780.002740.002745.0023006349900
2015-12-172755.002757.002727.002757.0031008530200
2015-12-162710.002748.002700.002724.0012003268800
2015-12-152733.002734.002710.002710.0014003799400
2015-12-142738.002738.002721.002733.0010002733200
2015-12-112711.002741.002711.002738.00380010313100
2015-12-102722.002757.002721.002740.0017004661000
2015-12-092750.002753.002721.002722.0020005484700
2015-12-082752.002752.002720.002744.0013003563900
2015-12-072717.002743.002717.002730.0014003815400
2015-12-042759.002759.002717.002717.0027007397800
2015-12-032710.002746.002710.002741.0012003271300
2015-12-022759.002759.002711.002721.0028007636200

   ※ 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