[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 
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
2016-06-171610.001637.001601.001602.0046007419700
2016-06-161601.001641.001601.001610.0023003722700
2016-06-151573.001659.001573.001600.00630010170300
2016-06-141680.001687.001568.001573.00960015571400
2016-06-131750.001750.001668.001704.00780013316800
2016-06-101802.001803.001720.001750.00660011741800
2016-06-091800.001810.001799.001802.0024004325700
2016-06-081820.001820.001795.001805.0053009579700
2016-06-071753.001809.001753.001805.00580010353700
2016-06-061737.001749.001731.001749.0028004871300
2016-06-031728.001747.001728.001742.0033005746200
2016-06-021740.001746.001711.001728.0050008638800
2016-06-011706.001747.001706.001746.00710012221700
2016-05-311697.001699.001693.001699.0026004412400
2016-05-301689.001693.001687.001693.0027004561100
2016-05-271678.001689.001678.001689.0017002864700
2016-05-261686.001686.001674.001680.0014002350800
2016-05-251689.001689.001674.001676.0028004706800
2016-05-241688.001689.001677.001677.0030005051700
2016-05-231679.001690.001670.001676.0031005203900
2016-05-201675.001680.001672.001672.0042007040600
2016-05-191662.001665.001654.001665.0013002157300
2016-05-181674.001674.001660.001661.0033005503000
2016-05-171660.001663.001650.001663.0033005464800
2016-05-161660.001660.001646.001651.0046007616600
2016-05-131630.001645.001620.001645.0042006860000
2016-05-121612.001620.001602.001618.0029004679200
2016-05-111600.001610.001586.001597.0048007678400
2016-05-101555.001580.001555.001580.0054008458900
2016-05-091541.001548.001540.001547.0015002314900
2016-05-061544.001544.001529.001542.0015002300600
2016-05-021543.001543.001526.001530.0021003221200
2016-04-281540.001540.001530.001539.0018002765300
2016-04-271524.001539.001524.001530.0011001680200
2016-04-261532.001535.001521.001535.0012001835400
2016-04-251530.001539.001530.001537.0020003066900
2016-04-221517.001534.001517.001520.0014002133300
2016-04-211524.001531.001518.001530.0017002590800
2016-04-201530.001533.001516.001518.0025003808800
2016-04-191520.001526.001503.001526.0026003926100
2016-04-181520.001520.001510.001520.0017002574400
2016-04-151540.001540.001511.001530.0020003061300
2016-04-141540.001540.001530.001538.0015002301800
2016-04-131547.001547.001518.001532.0019002922700
2016-04-121490.001530.001490.001530.0031004668100
2016-04-111545.001545.001501.001513.0037005626100
2016-04-081500.001519.001500.001515.0027004063800
2016-04-071510.001517.001503.001503.0012001810200
2016-04-061523.001524.001506.001510.007001060000
2016-04-051525.001529.001514.001523.0011001673700
2016-04-041518.001525.001504.001524.0012001820100
2016-04-011547.001547.001501.001518.0053008060700
2016-03-311548.001548.001525.001547.0052008018600
2016-03-301503.001548.001503.001544.0043006533400
2016-03-291497.001500.001488.001500.0051007636600
2016-03-281488.001492.001482.001492.0018002679000
2016-03-251484.001486.001463.001486.0020002962200
2016-03-241450.001483.001450.001483.008001172900
2016-03-231428.001450.001425.001450.0019002731400
2016-03-221433.001440.001432.001432.0017002439100
2016-03-181491.001491.001426.001439.0048007029600
2016-03-171499.001500.001491.001491.0018002697100
2016-03-161498.001500.001489.001498.0038005695000
2016-03-151450.001515.001450.001486.00690010254200
2016-03-141425.001451.001425.001441.0043006186700
2016-03-111402.001426.001385.001410.0032004499700
2016-03-101365.001407.001363.001403.0033004594100
2016-03-091356.001365.001345.001365.0025003386600
2016-03-081355.001357.001340.001356.0019002565900
2016-03-071312.001350.001312.001350.0031004115600
2016-03-041300.001307.001292.001307.0010001300600
2016-03-031285.001300.001267.001291.0020002585700
2016-03-021295.001295.001266.001285.0010001279400
2016-03-011254.001294.001251.001255.0026003271700
2016-02-291278.001291.001263.001289.0024003074900
2016-02-261256.001280.001256.001278.0016002036300
2016-02-251240.001254.001240.001254.0017002121800
2016-02-241245.001245.001229.001229.00400494300
2016-02-231240.001248.001240.001245.00500622800
2016-02-221230.001254.001230.001235.009001115500
2016-02-191227.001232.001227.001230.00500615000
2016-02-181249.001250.001220.001227.0015001862500
2016-02-171210.001249.001200.001220.00600733800
2016-02-161235.001248.001188.001211.0043005213300
2016-02-151190.001230.001190.001207.0019002297300
2016-02-121204.001219.001185.001185.0051006122400
2016-02-101257.001257.001224.001227.0025003112300
2016-02-091252.001258.001250.001257.0013001629300
2016-02-081286.001286.001253.001253.0023002904200
2016-02-051289.001289.001258.001258.0016002049900
2016-02-041265.001292.001262.001264.0017002166200
2016-02-031299.001299.001255.001295.009001152400
2016-02-021299.001299.001260.001270.0016002050700
2016-02-011295.001300.001295.001299.0017002206300
2016-01-291295.001295.001266.001284.0016002047800
2016-01-2800
2016-01-271280.001280.001261.001263.00600762800
2016-01-261290.001290.001250.001250.009001137300
2016-01-251295.001295.001260.001290.009001158000
2016-01-221224.001259.001216.001259.0021002572300
2016-01-211230.001240.001230.001230.0026003200300
2016-01-201250.001250.001231.001231.0017002106600
2016-01-191238.001238.001233.001235.0014001729500
2016-01-181252.001252.001231.001233.0023002855000
2016-01-151280.001280.001266.001266.0011001400600
2016-01-141280.001280.001262.001263.0020002538900
2016-01-131260.001285.001260.001285.0013001663000
2016-01-121295.001295.001260.001260.0022002807800
2016-01-081295.001298.001280.001295.0025003215800
2016-01-071328.001328.001297.001299.0017002225200
2016-01-061297.001335.001297.001328.0020002604700
2016-01-051325.001328.001312.001312.0019002514100
2016-01-041332.001336.001316.001325.0025003323700
2015-12-301300.001332.001291.001327.0017002228400
2015-12-291280.001308.001274.001300.0016002057000
2015-12-281238.001270.001238.001260.0013001637300
2015-12-251280.001280.001215.001240.00980012222000
2015-12-241303.001311.001292.001292.0038004940900
2015-12-221341.001356.001301.001313.0028003719700
2015-12-211371.001371.001340.001341.0025003380400
2015-12-181400.001400.001371.001371.0014001942700
2015-12-171369.001408.001360.001390.0021002890800
2015-12-161378.001378.001357.001369.009001231300
2015-12-151400.001400.001358.001358.0023003181900
2015-12-141350.001357.001336.001356.0028003774200
2015-12-111360.001360.001350.001358.0029003940400
2015-12-101400.001400.001351.001361.0041005626900
2015-12-091402.001402.001400.001400.008001120400
2015-12-081418.001418.001400.001418.0017002397700
2015-12-071420.001421.001400.001412.0064009031600
2015-12-041433.001450.001410.001450.0022003140500
2015-12-031442.001457.001430.001433.0030004320100
2015-12-021430.001460.001430.001457.0026003764900
2015-12-011422.001460.001422.001460.0025003623100
2015-11-301438.001450.001422.001422.0048006894900
2015-11-271378.001413.001378.001408.0012001681700

   ※ 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