[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 
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
2016-08-09469.00480.00467.00479.0042063002001168200
2016-08-08471.00472.00448.00470.0045055002091123500
2016-08-05503.00515.00452.00453.0072211003478684900
2016-08-04497.00505.00486.00498.0047071002324429900
2016-08-03509.00516.00491.00491.0041605002095023700
2016-08-02507.00518.00506.00515.0023232001194712700
2016-08-01511.00515.00504.00512.0021759001111584400
2016-07-29495.00512.00494.00511.0048535002447141900
2016-07-28498.00504.00497.00497.0034477001722968700
2016-07-27499.00502.00493.00497.0027519001367286600
2016-07-26492.00502.00491.00500.0026570001323241400
2016-07-25498.00500.00486.00496.0027684001366819900
2016-07-22498.00503.00489.00500.0036730001825621400
2016-07-21517.00518.00496.00498.0040856002057218300
2016-07-20521.00522.00511.00516.0019855001022830400
2016-07-19506.00521.00502.00521.0026021001335610700
2016-07-15524.00525.00502.00504.0036756001874367300
2016-07-14519.00528.00519.00525.001670400874916200
2016-07-13526.00530.00517.00519.0026543001386364700
2016-07-12523.00526.00515.00517.0027383001424606700
2016-07-11511.00519.00511.00514.0020422001053137700
2016-07-08509.00512.00499.00500.0025519001289235800
2016-07-07520.00523.00508.00510.0023982001227090200
2016-07-06513.00523.00511.00521.0025172001302786100
2016-07-05523.00526.00519.00521.0020815001086053900
2016-07-04522.00533.00522.00527.0019951001054632900
2016-07-01531.00534.00527.00532.0018986001008027800
2016-06-30535.00535.00523.00524.0025865001360508300
2016-06-29535.00536.00523.00532.0026674001413332000
2016-06-28529.00536.00522.00529.0025506001353949200
2016-06-27527.00542.00526.00539.0033889001816223600
2016-06-24552.00556.00511.00517.0043387002307213300
2016-06-23564.00566.00552.00557.0025844001438519100
2016-06-22568.00573.00562.00564.0022059001248743100
2016-06-21566.00575.00564.00574.0024978001425262300
2016-06-20581.00584.00569.00573.0028254001623548200
2016-06-17589.00594.00566.00566.0040325002319979000
2016-06-16605.00612.00578.00580.0037148002181946700
2016-06-15605.00615.00603.00608.0026303001600826000
2016-06-14615.00624.00596.00602.0028595001728779900
2016-06-13630.00632.00614.00617.0022207001377512800
2016-06-10652.00652.00635.00638.0026737001723974300
2016-06-09651.00654.00642.00647.0016413001062663500
2016-06-08645.00655.00643.00654.0027028001756953400
2016-06-07649.00650.00635.00641.0024021001537276600
2016-06-06636.00645.00629.00640.0023573001505963000
2016-06-03629.00648.00628.00646.0037708002412328700
2016-06-02615.00622.00610.00619.0028995001788828500
2016-06-01624.00625.00611.00612.0027618001705012900
2016-05-31624.00633.00622.00632.0027341001716680500
2016-05-30636.00639.00627.00630.0030179001908852000
2016-05-27631.00652.00625.00630.0046883002985066400
2016-05-26612.00631.00610.00627.0027199001697242700
2016-05-25609.00615.00605.00608.0041401002518983900
2016-05-24584.00606.00584.00602.0040098002391482800
2016-05-23591.00597.00580.00584.0035221002065051300
2016-05-20573.00595.00571.00595.0026794001571178000
2016-05-19584.00585.00570.00574.0023062001328539900
2016-05-18571.00583.00569.00582.0031034001793020400
2016-05-17569.00578.00564.00577.0032485001860050000
2016-05-16555.00579.00544.00569.0053050002999883800
2016-05-13640.00643.00551.00552.0098656005789242900
2016-05-12628.00637.00623.00637.0020686001306650100
2016-05-11633.00634.00622.00629.0031201001963570500
2016-05-10614.00635.00614.00628.0044648002804433200
2016-05-09601.00619.00596.00614.0031311001903700500
2016-05-06595.00606.00593.00602.0028970001732071900
2016-05-02591.00600.00579.00598.0031861001889316400
2016-04-28623.00630.00607.00608.0041119002536959400
2016-04-27606.00627.00604.00625.0050589003136490200
2016-04-26592.00605.00586.00602.0032342001929174300
2016-04-25606.00606.00590.00592.0022610001346562300
2016-04-22599.00604.00593.00601.0028170001686448800
2016-04-21604.00618.00599.00604.0040309002444605900
2016-04-20597.00606.00589.00593.0026379001567226900
2016-04-19592.00601.00589.00600.0023114001377195500
2016-04-18585.00597.00582.00583.0024271001425293100
2016-04-15599.00611.00596.00605.0041199002492040400
2016-04-14584.00601.00572.00599.0038929002297349900
2016-04-13581.00588.00571.00581.0034853002014487700
2016-04-12589.00592.00573.00581.0030595001777292600
2016-04-11600.00600.00584.00591.0031054001829740900
2016-04-08576.00598.00569.00591.0038098002233384700
2016-04-07569.00586.00569.00579.0034574001993739700
2016-04-06589.00589.00560.00566.0043466002476786600
2016-04-05571.00602.00569.00584.0080596004732201200
2016-04-04542.00578.00540.00572.0053489003046391100
2016-04-01542.00545.00530.00539.0036899001986110900
2016-03-31564.00567.00540.00547.0037361002050199400
2016-03-30569.00570.00527.00560.0032840001836169500
2016-03-29565.00582.00563.00572.0024969001434287300
2016-03-28564.00567.00558.00567.0020324001144926600
2016-03-25563.00575.00555.00557.0029740001675786300
2016-03-24540.00569.00540.00562.0047461002650759900
2016-03-23525.00542.00525.00538.0022011001179990600
2016-03-22533.00536.00520.00526.0023604001241746100
2016-03-18543.00543.00527.00530.0024578001305099800
2016-03-17554.00557.00535.00539.0026397001437876500
2016-03-16540.00556.00538.00552.0029013001599737800
2016-03-15546.00548.00536.00540.0025179001362546200
2016-03-14550.00558.00544.00552.0020770001145060700
2016-03-11530.00547.00529.00541.0034609001857147400
2016-03-10531.00542.00529.00540.0023257001247270500
2016-03-09525.00545.00525.00535.0026634001424526300
2016-03-08532.00538.00522.00528.0024321001285282700
2016-03-07545.00545.00532.00537.0023842001280876500
2016-03-04549.00560.00539.00546.0029201001597871100
2016-03-03541.00547.00535.00541.0032882001774549300
2016-03-02540.00553.00536.00544.0041907002288153000
2016-03-01527.00533.00520.00530.0030630001611368400
2016-02-29535.00538.00522.00523.0032328001703277100
2016-02-26537.00555.00536.00538.0028902001571991400
2016-02-25529.00545.00526.00535.0034236001830370500
2016-02-24527.00540.00526.00530.0021403001139685800
2016-02-23544.00550.00523.00531.0026587001414306000
2016-02-22527.00549.00522.00546.0027471001484649500
2016-02-19524.00533.00508.00529.0040994002135511300
2016-02-18546.00553.00532.00533.0032722001763439300
2016-02-17538.00543.00526.00536.0030277001618780500
2016-02-16542.00558.00535.00539.0033454001826790100
2016-02-15536.00559.00530.00552.0038973002128238500
2016-02-12536.00538.00514.00521.0063215003331969600
2016-02-10584.00588.00539.00552.0065879003651207100
2016-02-09573.00578.00560.00565.0052823002998810500
2016-02-08581.00605.00572.00600.0046450002754716800
2016-02-05590.00624.00580.00591.0064730003847443700
2016-02-04621.00625.00592.00596.0033783002037175400
2016-02-03636.00637.00614.00628.0041135002573966000
2016-02-02646.00670.00643.00648.0049409003249814700
2016-02-01630.00656.00625.00651.0047543003065076900
2016-01-29597.00629.00595.00625.0074737004579577500
2016-01-28580.00602.00578.00597.0053565003181814200
2016-01-27591.00597.00577.00584.0046026002693282000
2016-01-26583.00595.00579.00583.0047369002773914000
2016-01-25611.00621.00580.00589.0085082005018717000
2016-01-22590.00606.00581.00604.0060810003607749500
2016-01-21605.00609.00576.00577.0075450004479476100
2016-01-20605.00630.00602.00606.0094789005830505900
2016-01-19600.00612.00597.00605.0044241002672495800
2016-01-18592.00613.00588.00610.0054167003272783600
2016-01-15629.00632.00610.00612.0063199003905184900
2016-01-14632.00634.00602.00616.0095348005845402600
2016-01-13631.00648.00630.00645.0050640003235931300
2016-01-12635.00647.00623.00625.0062949003987210100
2016-01-08632.00660.00628.00642.00136708008809239400
2016-01-07642.00666.00636.00640.00122680007981438000
2016-01-06631.00654.00622.00652.001749740011233862300
2016-01-05670.00670.00638.00641.001743480011358021900
2016-01-04696.00709.00670.00683.001640430011260587200
2015-12-30667.00687.00658.00679.002431810016412879600
2015-12-29637.00692.00630.00682.004842600032617056000
2015-12-28647.00657.00625.00643.002461630015743600300
2015-12-25586.00661.00575.00647.006385470040494789800
2015-12-24566.00566.00566.00566.001061500600809000
2015-12-22474.00490.00466.00486.0029138001412290200
2015-12-21470.00479.00466.00474.0025289001190419600
2015-12-18470.00488.00470.00470.0051316002447233200
2015-12-17456.00469.00451.00465.0028236001310173900
2015-12-16454.00455.00444.00453.002127200957515000
2015-12-15451.00456.00447.00449.0027615001244147400
2015-12-14440.00453.00438.00450.002189700981458800
2015-12-11455.00462.00443.00446.0037448001695425000
2015-12-10456.00465.00453.00458.0031001001422178800
2015-12-09460.00465.00452.00455.0030021001372077800
2015-12-08437.00458.00437.00456.0044335002009316300
2015-12-07442.00444.00433.00435.001844800804618200
2015-12-04435.00444.00430.00438.0040498001769655500
2015-12-03425.00427.00422.00427.00938200398903400
2015-12-02427.00430.00425.00428.00868700371733400
2015-12-01424.00428.00419.00427.00953600404785200
2015-11-30435.00435.00422.00423.001503800640143300
2015-11-27433.00438.00430.00434.00913300395900200
2015-11-26429.00433.00427.00432.001214500522083800

   ※ 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