[2683 東証2部] 魚喜 日足 時系列データ

[2683 東証2部] 魚喜 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231617.001618.001612.001612.0019003069500
2017-06-221617.001618.001612.001615.0013002100100
2017-06-211616.001616.001610.001611.0016002578900
2017-06-201615.001616.001611.001616.0021003388500
2017-06-191609.001615.001609.001615.0014002254800
2017-06-161617.001618.001609.001609.0016002582000
2017-06-151615.001615.001606.001614.0010001610500
2017-06-141621.001621.001605.001606.0024003872600
2017-06-131608.001615.001602.001615.0015002413700
2017-06-121602.001608.001600.001608.00600962600
2017-06-091604.001604.001598.001602.0028004481600
2017-06-081609.001614.001604.001604.0023003702500
2017-06-071618.001620.001609.001611.0031004996800
2017-06-061616.001620.001610.001613.0035005647200
2017-06-051613.001619.001610.001618.0026004194900
2017-06-021623.001624.001612.001612.0022003562000
2017-06-011623.001623.001620.001623.0010001621800
2017-05-311623.001623.001614.001618.0021003397300
2017-05-301619.001626.001614.001625.0038006151200
2017-05-291624.001627.001616.001625.0025004052200
2017-05-261629.001629.001612.001624.0019003077600
2017-05-251616.001628.001616.001616.0011001785000
2017-05-241625.001625.001616.001616.0011001786100
2017-05-231622.001622.001615.001615.0018002916400
2017-05-221607.001612.001590.001609.0020003211500
2017-05-191624.001624.001585.001607.0016002564500
2017-05-181570.001585.001565.001585.0024003768000
2017-05-171590.001590.001551.001570.00710011103700
2017-05-161624.001624.001600.001600.0039006272900
2017-05-151647.001647.001612.001625.0020003265600
2017-05-121649.001649.001634.001648.0019003115500
2017-05-111650.001650.001640.001649.0013002142300
2017-05-101650.001650.001641.001649.0035005766400
2017-05-091635.001645.001633.001644.0041006714400
2017-05-081620.001630.001615.001629.0031005034600
2017-05-021599.001605.001594.001600.0019003038400
2017-05-011599.001600.001590.001597.0017002712200
2017-04-281599.001600.001593.001593.0011001756800
2017-04-271593.001600.001593.001599.0021003353800
2017-04-261587.001599.001586.001593.0017002707800
2017-04-251570.001587.001570.001580.0039006142500
2017-04-241557.001563.001551.001552.0011001713100
2017-04-211539.001550.001539.001548.0011001699100
2017-04-201550.001550.001538.001538.00500773100
2017-04-191530.001549.001530.001548.009001387600
2017-04-181550.001556.001520.001531.0030004607600
2017-04-171465.001550.001465.001550.0025003753800
2017-04-141450.001461.001418.001460.0014002030800
2017-04-131436.001461.001400.001461.0037005263700
2017-04-121495.001500.001439.001442.001380020121400
2017-04-111545.001545.001517.001517.0033005058500
2017-04-101530.001570.001530.001545.0040006167800
2017-04-071598.001601.001550.001570.00670010620800
2017-04-061622.001623.001600.001600.0051008209900
2017-04-051642.001646.001636.001640.0027004432100
2017-04-041645.001650.001643.001643.00610010049100
2017-04-031637.001641.001633.001640.0019003111400
2017-03-311633.001635.001621.001628.0025004071500
2017-03-301625.001629.001610.001628.0032005181100
2017-03-291627.001632.001603.001615.0059009553000
2017-03-281609.001625.001600.001624.0022003541400
2017-03-271602.001605.001594.001597.0044007043000
2017-03-241602.001602.001590.001602.0011001755200
2017-03-231607.001607.001562.001588.0040006377500
2017-03-221610.001618.001605.001609.0034005474500
2017-03-211622.001625.001620.001621.0023003732200
2017-03-171622.001624.001619.001621.0022003566600
2017-03-161620.001621.001618.001618.0017002753600
2017-03-151618.001620.001617.001620.0023003722200
2017-03-141617.001620.001615.001618.0030004853600
2017-03-131619.001620.001616.001617.0023003722600
2017-03-101613.001615.001608.001615.0023003707300
2017-03-091615.001619.001611.001611.0025004034700
2017-03-081620.001620.001607.001609.0029004682800
2017-03-071599.001612.001599.001612.0049007854900
2017-03-061598.001599.001587.001594.0033005257800
2017-03-031566.001595.001566.001589.0050007904000
2017-03-021519.001557.001511.001541.00700010712100
2017-03-011500.001517.001499.001508.0051007697000
2017-02-281485.001494.001485.001488.0016002378700
2017-02-271500.001500.001481.001491.0021003137600
2017-02-241480.001491.001480.001491.009001340300
2017-02-231476.001485.001476.001480.0015002222100
2017-02-221476.001500.001475.001490.0039005809000
2017-02-211445.001500.001445.001500.0040005864200
2017-02-201452.001452.001443.001443.0012001739800
2017-02-171451.001451.001430.001450.0019002732000
2017-02-161440.001452.001440.001450.00600869400
2017-02-151449.001450.001432.001437.0027003901500
2017-02-141429.001443.001429.001443.0016002294600
2017-02-131430.001430.001421.001425.0010001426400
2017-02-101424.001428.001412.001428.0020002843400
2017-02-091410.001414.001408.001414.0014001975400
2017-02-081410.001410.001403.001403.00300422300
2017-02-071402.001408.001402.001402.00700982500
2017-02-061405.001405.001403.001405.00300421300
2017-02-031400.001404.001398.001404.0021002942000
2017-02-021401.001403.001401.001401.00700981300
2017-02-011400.001401.001400.001401.0011001540100
2017-01-311401.001406.001400.001400.0016002242700
2017-01-301407.001407.001406.001407.009001266200
2017-01-271406.001412.001406.001406.008001127600
2017-01-261400.001410.001400.001406.00500701900
2017-01-251402.001404.001400.001400.0012001682700
2017-01-241404.001404.001395.001395.009001261400
2017-01-231400.001417.001393.001405.0012001679900
2017-01-201396.001396.001396.001396.00300418800
2017-01-191386.001403.001382.001402.00500697600
2017-01-181400.001404.001378.001404.0027003758600
2017-01-171406.001410.001405.001406.00400562700
2017-01-161411.001412.001400.001412.0017002391400
2017-01-131404.001412.001404.001412.0011001551600
2017-01-121404.001415.001400.001404.0043006052700
2017-01-111395.001404.001395.001396.0021002935300
2017-01-101374.001394.001374.001394.0018002488500
2017-01-061372.001374.001368.001368.0016002192400
2017-01-051361.001372.001361.001372.0015002042700
2017-01-041360.001374.001360.001361.0029003958200
2016-12-301350.001362.001350.001351.0021002838200
2016-12-291340.001354.001340.001350.0011001481800
2016-12-281340.001354.001340.001353.0012001618800
2016-12-271341.001349.001341.001344.0019002553400
2016-12-261355.001355.001341.001341.0035004715000
2016-12-221361.001362.001356.001357.0014001902000
2016-12-211370.001370.001353.001362.0029003955400
2016-12-201379.001379.001371.001371.0020002748800
2016-12-191367.001377.001367.001377.0012001643900
2016-12-161385.001385.001363.001370.0014001919200
2016-12-151370.001372.001361.001362.0031004236800
2016-12-141368.001370.001368.001370.0015002053600
2016-12-131380.001380.001366.001366.0025003430900
2016-12-121370.001380.001370.001380.0010001373300
2016-12-091385.001385.001370.001380.0011001515500
2016-12-081390.001394.001352.001381.0018002491600
2016-12-071396.001409.001394.001394.0020002796900
2016-12-061412.001412.001407.001407.008001128400
2016-12-051406.001413.001395.001409.00600843100
2016-12-021427.001427.001392.001417.0028003957800
2016-12-011437.001438.001426.001427.0012001715400
2016-11-301429.001438.001429.001437.0026003722800
2016-11-291386.001418.001386.001418.0052007319100
2016-11-281388.001388.001365.001385.0035004837800
2016-11-251344.001350.001344.001345.0021002825800
2016-11-241343.001343.001340.001343.009001208000
2016-11-221323.001344.001323.001344.0037004959700
2016-11-211307.001328.001307.001328.0021002772100
2016-11-181314.001314.001303.001304.00700915800
2016-11-171300.001302.001300.001302.00300390400
2016-11-161303.001310.001301.001310.0020002611200
2016-11-151305.001305.001299.001301.009001172100
2016-11-141300.001306.001295.001305.0024003126300
2016-11-111292.001308.001292.001300.0018002338100
2016-11-101298.001309.001287.001292.0018002332900
2016-11-091290.001290.001276.001276.0035004491300
2016-11-081300.001300.001291.001291.0017002207300
2016-11-071300.001309.001300.001300.0012001564400
2016-11-041301.001305.001300.001300.0014001821400
2016-11-021310.001310.001302.001302.0012001564400
2016-11-011308.001310.001301.001308.0033004311200
2016-10-311299.001310.001299.001310.0013001692300
2016-10-281292.001298.001292.001298.009001165600
2016-10-271295.001295.001291.001291.0021002716000
2016-10-261290.001297.001290.001295.0014001810600
2016-10-251288.001289.001280.001281.00600769900
2016-10-241289.001290.001278.001278.0011001410200
2016-10-211276.001277.001276.001276.008001021100
2016-10-201273.001281.001272.001276.0012001532500
2016-10-191271.001275.001271.001274.008001018300
2016-10-181276.001281.001272.001272.0016002043000
2016-10-171260.001278.001260.001267.0018002277400
2016-10-141263.001269.001260.001260.0023002901100
2016-10-131280.001280.001270.001270.0019002425700
2016-10-121281.001285.001281.001282.009001153700
2016-10-111281.001286.001280.001281.0018002306700
2016-10-071290.001290.001282.001283.0012001542800
2016-10-061292.001293.001287.001287.0033004257600
2016-10-051296.001299.001294.001294.0010001296300
2016-10-041300.001300.001293.001294.009001166100
2016-10-031291.001300.001291.001300.0016002073700
2016-09-301292.001292.001290.001291.0011001420500
2016-09-291289.001292.001287.001292.0022002836700
2016-09-281295.001295.001282.001290.0017002195400
2016-09-271300.001300.001293.001295.0031004023600
2016-09-261300.001303.001300.001300.0018002341400
2016-09-231305.001308.001300.001300.0036004693300
2016-09-211301.001306.001301.001303.0020002606600
2016-09-201304.001312.001300.001301.0023002999400
2016-09-161304.001313.001302.001303.0017002220400
2016-09-151316.001316.001302.001302.0033004327400
2016-09-141315.001320.001312.001312.008001053800
2016-09-131310.001318.001310.001315.0029003807300
2016-09-121315.001320.001312.001315.0013001708200
2016-09-091315.001325.001310.001325.0036004735000
2016-09-081311.001318.001310.001310.0026003412000
2016-09-071319.001320.001307.001318.0017002233400
2016-09-061315.001337.001315.001319.0028003694500
2016-09-051310.001315.001305.001315.0054007073100
2016-09-021332.001333.001305.001310.0050006609000
2016-09-011391.001400.001322.001351.0070009446800
2016-08-311425.001425.001402.001403.0059008347200
2016-08-301421.001429.001420.001421.0062008816800
2016-08-291440.001440.001419.001425.002720038976000
2016-08-261624.001636.001624.001630.001760028703700
2016-08-251612.001639.001612.001626.00940015293900
2016-08-241587.001616.001581.001612.00980015623400
2016-08-231580.001587.001580.001587.0058009180300
2016-08-221553.001590.001553.001585.0055008623000
2016-08-191588.001594.001581.001590.0044006986800
2016-08-181593.001596.001590.001590.0043006849700
2016-08-171591.001595.001589.001594.0046007322600
2016-08-161594.001595.001591.001593.0029004619600
2016-08-151595.001597.001591.001592.0043006854400
2016-08-121592.001597.001590.001595.0057009081200
2016-08-101597.001599.001595.001595.0026004153300
2016-08-091598.001599.001595.001597.0020003194300
2016-08-081607.001607.001593.001593.0043006885600
2016-08-051600.001610.001600.001608.0020003206100
2016-08-041600.001614.001600.001603.0031004973900
2016-08-031601.001616.001601.001602.0049007855900
2016-08-021621.001623.001618.001621.0020003241400
2016-08-011619.001626.001619.001623.0024003892400
2016-07-291632.001632.001616.001630.0031005035600
2016-07-281634.001635.001618.001633.0032005205800
2016-07-271609.001635.001604.001635.0043006936700
2016-07-261640.001640.001610.001623.00650010543300
2016-07-251660.001662.001645.001655.00770012747100
2016-07-221681.001689.001671.001671.0052008739300
2016-07-211690.001694.001683.001683.0025004218400
2016-07-201687.001695.001683.001684.0024004050500
2016-07-191685.001715.001685.001687.0022003727100
2016-07-151700.001704.001680.001685.0045007637900
2016-07-141691.001705.001691.001704.0026004418700
2016-07-131700.001705.001686.001696.0017002889800
2016-07-121685.001698.001680.001680.0011001858800
2016-07-111645.001694.001645.001689.0015002503900
2016-07-081696.001700.001630.001630.0036006041400
2016-07-071698.001700.001695.001696.0014002376700
2016-07-061706.001707.001697.001699.0048008158200
2016-07-051722.001722.001704.001713.0032005481200
2016-07-041721.001722.001715.001722.0025004299800
2016-07-011697.001727.001696.001722.0026004451400
2016-06-301685.001710.001681.001710.0056009496100
2016-06-291675.001680.001640.001675.0044007340900
2016-06-281574.001642.001540.001635.0043006913800
2016-06-271494.001590.001485.001540.0054008238500
2016-06-241617.001625.001496.001503.001170018148600
2016-06-231620.001625.001609.001613.0026004196800
2016-06-221647.001647.001610.001630.0032005184100
2016-06-211624.001649.001603.001611.0059009549200
2016-06-201603.001625.001603.001625.0025004040700

   ※ 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