[1332 東証1部] 日本水産 日足 時系列データ

[1332 東証1部] 日本水産 (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16641.00645.00634.00639.0016413001047987100
2017-08-15627.00635.00627.00633.001573100992847600
2017-08-14623.00625.00619.00625.001438200896148500
2017-08-10629.00634.00624.00630.0024571001547448300
2017-08-09624.00626.00612.00626.0038590002393290300
2017-08-08617.00628.00617.00626.0038659002414861300
2017-08-07632.00633.00611.00613.0048903003016750000
2017-08-04671.00688.00630.00633.0097209006344278600
2017-08-03652.00667.00649.00666.0028881001909808200
2017-08-02657.00657.00648.00653.0016545001079944600
2017-08-01646.00657.00642.00657.0021106001377056000
2017-07-31645.00648.00638.00644.0020333001308535600
2017-07-28645.00650.00644.00647.0017888001157427900
2017-07-27635.00645.00634.00641.0019318001237241700
2017-07-26641.00641.00636.00639.0019129001221462900
2017-07-25649.00650.00640.00641.0020469001315861000
2017-07-24650.00652.00645.00650.001349000876029900
2017-07-21652.00655.00648.00653.0018352001197048500
2017-07-20657.00667.00654.00655.0033714002226163400
2017-07-19637.00654.00635.00654.0028017001815238000
2017-07-18637.00642.00632.00633.0020144001281341000
2017-07-14640.00640.00631.00632.0021527001366645400
2017-07-13648.00653.00630.00635.0030425001947871200
2017-07-12634.00638.00628.00628.0016392001034925800
2017-07-11635.00638.00633.00637.0016655001059430300
2017-07-10639.00643.00636.00638.001323000845402900
2017-07-07639.00646.00632.00633.0023670001506709900
2017-07-06655.00659.00642.00643.0025908001679958600
2017-07-05658.00660.00649.00655.0016489001077891300
2017-07-04668.00672.00656.00660.0022289001476016800
2017-07-03651.00668.00651.00666.0022349001480235900
2017-06-30670.00672.00656.00657.0032791002163573000
2017-06-29676.00679.00671.00678.0017094001155882700
2017-06-28669.00675.00669.00672.0017672001188642600
2017-06-27669.00674.00668.00669.001384300927585900
2017-06-26664.00673.00663.00668.001396900933840100
2017-06-23675.00677.00663.00666.0020298001351922400
2017-06-22671.00684.00667.00678.0028229001912806200
2017-06-21679.00681.00671.00671.0039922002699630400
2017-06-20685.00688.00676.00679.0028140001913160400
2017-06-19678.00685.00674.00682.0020023001365268400
2017-06-16696.00696.00677.00682.0040168002741152200
2017-06-15678.00700.00678.00691.0043939003042054900
2017-06-14678.00685.00673.00678.0024510001661831400
2017-06-13670.00676.00669.00672.0029218001965189500
2017-06-12662.00675.00656.00675.0041228002747083600
2017-06-09659.00680.00659.00674.0073371004924485400
2017-06-08630.00658.00630.00654.0086656005620007000
2017-06-07594.00612.00593.00610.0036693002207622300
2017-06-06585.00593.00581.00591.0024775001458072100
2017-06-05590.00591.00584.00588.001591600935815100
2017-06-02591.00595.00590.00594.0018176001078392600
2017-06-01584.00593.00581.00591.0023439001380156800
2017-05-31578.00579.00572.00578.001607200926355100
2017-05-30583.00585.00575.00579.001669700967270500
2017-05-29586.00587.00579.00582.0017487001019616300
2017-05-26598.00600.00586.00587.0025641001511846300
2017-05-25599.00602.00592.00601.0032669001953413000
2017-05-24594.00598.00591.00598.0021072001255268600
2017-05-23589.00594.00588.00592.0021680001282284000
2017-05-22581.00588.00578.00587.001486600868390200
2017-05-19579.00583.00576.00580.001364500790437500
2017-05-18575.00586.00570.00585.0029497001706313200
2017-05-17590.00591.00580.00584.0034598002022437500
2017-05-16584.00595.00577.00593.0065767003855303100
2017-05-15536.00596.00533.00594.0097933005621358300
2017-05-12552.00556.00540.00540.0029395001605691400
2017-05-11562.00564.00553.00555.0017987001002629400
2017-05-10561.00562.00554.00561.0020273001132856600
2017-05-09560.00565.00558.00559.0020002001122471700
2017-05-08550.00559.00550.00558.0024474001357651100
2017-05-02542.00547.00541.00543.001265300687738000
2017-05-01540.00548.00538.00542.0020516001114957600
2017-04-28544.00545.00537.00537.001639900885499200
2017-04-27530.00543.00529.00542.0023867001284589500
2017-04-26533.00534.00522.00533.0019214001018661100
2017-04-25526.00531.00524.00530.0019931001051408800
2017-04-24522.00527.00521.00527.0020424001071682500
2017-04-21516.00519.00513.00517.0020219001044415800
2017-04-20517.00518.00512.00515.0019624001011141100
2017-04-19510.00526.00510.00520.0036458001899458900
2017-04-18530.00530.00512.00516.0057152002966164900
2017-04-17528.00538.00528.00537.0021135001129613800
2017-04-14541.00544.00527.00529.0023537001254934700
2017-04-13529.00537.00525.00536.0030888001643819100
2017-04-12522.00529.00521.00528.0021170001112842400
2017-04-11526.00529.00521.00528.0026680001402654100
2017-04-10533.00537.00522.00527.0025885001364553700
2017-04-07529.00533.00519.00526.0036504001918463100
2017-04-06533.00540.00525.00527.0026283001393858000
2017-04-05541.00546.00538.00540.0029492001597176800
2017-04-04557.00561.00539.00543.0035598001945224600
2017-04-03555.00561.00546.00559.0026779001486845100
2017-03-31569.00570.00555.00555.0028424001594794600
2017-03-30580.00581.00566.00566.0022348001276502500
2017-03-29573.00582.00570.00582.0029290001691700000
2017-03-28570.00578.00568.00577.0023168001331675700
2017-03-27572.00576.00565.00568.0019654001119220600
2017-03-24570.00579.00569.00576.0028008001612786000
2017-03-23564.00572.00561.00570.0021364001212558800
2017-03-22562.00572.00562.00566.0021711001230543200
2017-03-21570.00573.00565.00568.001599400910378700
2017-03-17569.00574.00567.00571.0018198001038351500
2017-03-16567.00573.00564.00571.001720900981109600
2017-03-15572.00575.00567.00570.0019926001136895500
2017-03-14566.00578.00564.00576.0035118002013088100
2017-03-13562.00567.00561.00565.0023355001319269200
2017-03-10553.00562.00550.00561.0041891002334290900
2017-03-09551.00556.00544.00548.0039764002179624400
2017-03-08547.00553.00545.00546.0046900002567148400
2017-03-07553.00554.00547.00548.0038642002124323800
2017-03-06567.00569.00552.00554.0034424001918511800
2017-03-03567.00573.00565.00567.0033965001929096100
2017-03-02565.00568.00562.00567.0030551001726862400
2017-03-01566.00568.00561.00561.0039190002211253600
2017-02-28565.00569.00562.00568.0027918001583732800
2017-02-27557.00567.00554.00562.0033200001864801800
2017-02-24567.00567.00558.00558.0034527001937353900
2017-02-23573.00574.00563.00569.0032080001824255100
2017-02-22588.00590.00572.00574.0060207003486526400
2017-02-21562.00567.00560.00562.0019874001119334900
2017-02-20567.00568.00556.00562.0021942001229172600
2017-02-17567.00571.00560.00569.0017753001004645800
2017-02-16570.00572.00563.00567.0020964001187198900
2017-02-15578.00579.00569.00576.001664200955814700
2017-02-14580.00586.00571.00571.0025058001449206000
2017-02-13580.00585.00574.00583.0022515001308890500
2017-02-10585.00587.00570.00573.0036107002076684100
2017-02-09575.00576.00567.00574.0029871001705616600
2017-02-08589.00591.00572.00579.0019742001141392800
2017-02-07587.00590.00577.00589.0035762002088724500
2017-02-06569.00608.00568.00593.0066014003900275900
2017-02-03544.00568.00536.00546.0054618003001431900
2017-02-02548.00552.00538.00541.0018733001020226900
2017-02-01552.00555.00546.00548.0021767001197068500
2017-01-31559.00562.00551.00556.0023941001332566700
2017-01-30566.00568.00561.00567.001746000985194900
2017-01-27557.00569.00556.00563.0028884001627046000
2017-01-26546.00557.00545.00554.0027929001543157200
2017-01-25548.00552.00543.00547.0023743001297636300
2017-01-24534.00545.00533.00539.0022165001197669500
2017-01-23542.00542.00533.00535.0024059001290621600
2017-01-20550.00552.00538.00545.0019196001047823500
2017-01-19537.00556.00537.00554.0031506001735734500
2017-01-18524.00544.00523.00537.0042007002250799900
2017-01-17536.00538.00520.00520.0028141001477542200
2017-01-16547.00549.00535.00538.0027978001512148800
2017-01-13543.00554.00541.00553.0024857001363877700
2017-01-12553.00556.00543.00544.0025797001412852600
2017-01-11559.00562.00551.00553.0022318001240027900
2017-01-10573.00576.00561.00562.0027446001555701100
2017-01-06567.00576.00563.00575.0021256001215534700
2017-01-05572.00573.00565.00568.0021629001229074200
2017-01-04568.00576.00563.00571.0027985001595261100
2016-12-30545.00566.00544.00562.0027293001521171200
2016-12-29560.00560.00545.00547.0023655001298749500
2016-12-28549.00562.00547.00558.001493500832524400
2016-12-27555.00560.00553.00555.001595800887599500
2016-12-26549.00560.00549.00555.001750000972601200
2016-12-22554.00555.00544.00549.001724900948336400
2016-12-21559.00567.00553.00554.0027428001534274200
2016-12-20548.00557.00547.00554.0019486001075521500
2016-12-19548.00551.00541.00548.0021300001164133500
2016-12-16544.00556.00543.00551.0033949001870288900
2016-12-15535.00540.00528.00535.0021142001130970000
2016-12-14545.00548.00537.00537.0027208001473818500
2016-12-13525.00547.00522.00543.0043564002341644400
2016-12-12516.00529.00512.00526.0036449001902905800
2016-12-09511.00520.00509.00512.0043318002222591700
2016-12-08514.00516.00510.00516.0020870001070812000
2016-12-07511.00516.00509.00511.0025662001312474100
2016-12-06508.00516.00507.00514.0031218001599474000
2016-12-05502.00508.00500.00501.0022647001140727000
2016-12-02507.00508.00497.00502.0024315001219471500
2016-12-01517.00518.00510.00513.0026213001348229600
2016-11-30512.00517.00511.00514.0024218001244339300
2016-11-29507.00514.00504.00513.0026423001349402600
2016-11-28502.00508.00500.00504.0024381001229747500
2016-11-25510.00511.00498.00503.0031385001574754200
2016-11-24515.00524.00507.00510.0038488001978106200
2016-11-22486.00506.00485.00505.0043514002169255100
2016-11-21479.00485.00478.00484.0029641001431812400
2016-11-18482.00483.00477.00480.0025373001217701900
2016-11-17484.00485.00476.00480.0020952001003519100
2016-11-16481.00487.00476.00480.0029646001423708400
2016-11-15479.00480.00471.00475.0024045001140627500
2016-11-14480.00485.00473.00474.0027703001321110200
2016-11-11484.00488.00470.00472.0036505001739584300
2016-11-10490.00494.00476.00485.0037411001815279800
2016-11-09496.00505.00471.00478.0059801002905308900
2016-11-08499.00502.00494.00498.0038732001928953100
2016-11-07512.00519.00489.00504.0064131003226839200
2016-11-04482.00527.00481.00522.0094007004795231400
2016-11-02493.00493.00483.00487.0031758001547603400
2016-11-01504.00504.00494.00500.0026318001312436000
2016-10-31503.00506.00498.00505.0023829001199527600
2016-10-28501.00506.00493.00504.0053000002656163800
2016-10-27500.00508.00495.00496.0042427002119472800
2016-10-26483.00498.00483.00494.0037582001854242300
2016-10-25484.00490.00480.00483.0036265001756396500
2016-10-24474.00484.00472.00483.0041601002000737600
2016-10-21474.00480.00467.00469.0031131001469753900
2016-10-20467.00474.00461.00473.0043011002012228400
2016-10-19450.00470.00450.00467.0068564003174506300
2016-10-18435.00450.00435.00449.0032767001451824100
2016-10-17444.00444.00434.00436.002127300931342900
2016-10-14442.00447.00440.00444.001930100854742200
2016-10-13449.00449.00441.00442.001632400723275200
2016-10-12443.00452.00442.00444.0030133001345570300
2016-10-11444.00446.00442.00445.001809800803355400
2016-10-07443.00446.00441.00444.001717200761916900
2016-10-06442.00446.00440.00445.0036224001607904800
2016-10-05443.00444.00435.00442.0042096001849791900
2016-10-04437.00445.00437.00444.0024875001099959000
2016-10-03434.00437.00426.00437.0031821001381141200
2016-09-30440.00441.00433.00433.0027396001194924100
2016-09-29444.00446.00441.00443.0022800001011469300
2016-09-28445.00447.00438.00441.0039258001731868800
2016-09-27436.00450.00436.00450.0030368001351960500
2016-09-26444.00444.00437.00439.0028514001256107400
2016-09-23446.00448.00442.00444.0035581001583282500
2016-09-21447.00457.00442.00454.0043524001958078200
2016-09-20442.00447.00437.00443.0026540001176315400
2016-09-16436.00443.00434.00443.002266100996083500
2016-09-15435.00444.00433.00436.0037587001645220000
2016-09-14448.00448.00437.00438.0033216001467312100
2016-09-13449.00454.00446.00447.0024237001086975300
2016-09-12443.00451.00443.00446.0039663001775316900
2016-09-09449.00449.00443.00446.0039980001786547100
2016-09-08453.00458.00447.00448.0053985002437457500
2016-09-07445.00457.00445.00455.0090651004094409700
2016-09-06437.00453.00434.00449.003642960016061816400
2016-09-05435.00441.00433.00437.0076571003348488900
2016-09-02432.00437.00429.00436.0073476003182470400
2016-09-01434.00439.00428.00433.0082119003567192600
2016-08-31429.00437.00427.00434.00142870006195576500
2016-08-30421.00432.00420.00427.002446650010411689600
2016-08-29436.00441.00425.00425.00166612007157753600
2016-08-26434.00447.00434.00441.0084929003742913600
2016-08-25426.00437.00425.00431.0076526003296828700
2016-08-24444.00447.00424.00430.0090814003916333200
2016-08-23458.00468.00449.00452.0060448002765949900
2016-08-22463.00468.00452.00458.0091341004186865400
2016-08-19525.00528.00518.00525.0029503001547630100
2016-08-18517.00529.00516.00521.0037729001975206700
2016-08-17525.00527.00509.00510.0031352001624832200
2016-08-16525.00532.00522.00525.0036254001907801600
2016-08-15513.00530.00508.00525.0037557001963905200
2016-08-12517.00520.00507.00515.0039992002060266500
2016-08-10480.00504.00479.00501.0043075002135453500

   ※ 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