[7596 東証1部] 魚力 日足 時系列データ

[7596 東証1部] 魚力 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201177.001185.001175.001182.001120013210800
2017-11-171174.001180.001173.001177.001690019864400
2017-11-161180.001185.001176.001177.001530018034900
2017-11-151182.001182.001179.001179.002100024790900
2017-11-141184.001185.001181.001183.001210014305000
2017-11-131186.001186.001181.001183.001570018573700
2017-11-101184.001188.001182.001186.001810021434500
2017-11-091188.001190.001184.001188.002940034878900
2017-11-081188.001189.001185.001186.00890010563600
2017-11-071188.001189.001185.001188.001130013409700
2017-11-061190.001190.001185.001186.001040012347000
2017-11-021188.001190.001184.001188.001580018752400
2017-11-011186.001189.001184.001188.001450017199000
2017-10-311185.001190.001185.001189.0068008074100
2017-10-301188.001190.001187.001188.003970047167800
2017-10-271185.001189.001185.001188.001040012341900
2017-10-261184.001190.001184.001189.001700020175500
2017-10-251186.001187.001184.001187.001430016954900
2017-10-241186.001192.001186.001190.0081009631000
2017-10-231194.001195.001186.001189.001210014396400
2017-10-201188.001191.001186.001189.001760020912700
2017-10-191189.001189.001184.001186.001550018383800
2017-10-181186.001190.001184.001187.001150013644300
2017-10-171185.001190.001184.001187.002090024797100
2017-10-161186.001190.001184.001186.001340015898700
2017-10-131184.001189.001184.001187.001120013284200
2017-10-121186.001188.001184.001185.001020012093600
2017-10-111185.001189.001185.001186.0078009248600
2017-10-101190.001192.001185.001187.001420016853600
2017-10-061188.001192.001185.001191.001370016276900
2017-10-051186.001190.001186.001186.0072008547900
2017-10-041187.001191.001186.001190.0077009151800
2017-10-031188.001190.001187.001189.0057006775200
2017-10-021190.001192.001187.001190.00960011420300
2017-09-291189.001192.001187.001190.00890010586400
2017-09-281192.001195.001191.001194.0075008946900
2017-09-271194.001195.001184.001192.001110013199500
2017-09-261204.001204.001197.001199.001390016681600
2017-09-251198.001204.001198.001203.001110013330500
2017-09-221199.001200.001195.001198.0064007665800
2017-09-211196.001200.001195.001199.0067008020700
2017-09-201198.001198.001194.001198.001240014840200
2017-09-191200.001200.001194.001198.001140013648600
2017-09-151192.001200.001191.001194.0063007527200
2017-09-141195.001198.001192.001195.0077009209800
2017-09-131192.001198.001190.001194.001180014083600
2017-09-121196.001197.001191.001192.001140013602500
2017-09-111194.001198.001191.001196.0079009426500
2017-09-081197.001203.001193.001196.001600019144800
2017-09-071200.001205.001196.001198.00840010075900
2017-09-061200.001201.001195.001197.001750020977000
2017-09-051211.001215.001206.001208.0058007017900
2017-09-041214.001218.001210.001211.00890010785900
2017-09-011215.001219.001214.001215.0034004133100
2017-08-311215.001223.001214.001218.0050006085900
2017-08-301213.001217.001211.001217.0040004858700
2017-08-291210.001213.001210.001213.0034004118200
2017-08-281210.001215.001210.001215.0024002908400
2017-08-251211.001214.001209.001210.0055006656000
2017-08-241216.001220.001210.001211.0061007395600
2017-08-231212.001224.001212.001218.0057006936200
2017-08-221214.001226.001213.001213.0058007049400
2017-08-211225.001225.001216.001216.0061007439700
2017-08-181223.001225.001220.001221.0063007692500
2017-08-171227.001227.001220.001223.0060007332300
2017-08-161223.001227.001222.001224.0056006854200
2017-08-151227.001230.001225.001225.0033004048000
2017-08-141230.001230.001226.001226.0066008102300
2017-08-101232.001248.001228.001233.00840010349900
2017-08-091246.001247.001231.001233.00960011896200
2017-08-081245.001248.001245.001247.0068008477700
2017-08-071249.001249.001241.001247.0058007223500
2017-08-041236.001247.001236.001246.0043005332400
2017-08-031237.001240.001235.001239.0050006191200
2017-08-021243.001246.001235.001243.0073009070100
2017-08-011231.001242.001231.001242.00880010885400
2017-07-311232.001233.001227.001228.0051006271600
2017-07-281228.001235.001228.001235.0061007505500
2017-07-271230.001234.001230.001230.0046005663800
2017-07-261229.001234.001229.001234.0066008123400
2017-07-251231.001233.001229.001229.0073008982600
2017-07-241232.001235.001230.001235.0070008626300
2017-07-211233.001235.001232.001234.0048005920600
2017-07-201240.001240.001234.001237.0067008287800
2017-07-191237.001238.001233.001237.0054006671400
2017-07-181233.001237.001232.001235.0061007525800
2017-07-141234.001237.001232.001235.0051006292500
2017-07-131235.001240.001235.001238.0041005072300
2017-07-121240.001240.001236.001236.001020012635500
2017-07-111236.001239.001234.001238.0075009274900
2017-07-101236.001239.001234.001236.00840010382700
2017-07-071233.001240.001233.001236.00850010504200
2017-07-061240.001240.001235.001235.0066008163800
2017-07-051238.001241.001236.001237.0064007921100
2017-07-041240.001243.001240.001240.0063007815300
2017-07-031240.001242.001240.001240.0041005086700
2017-06-301245.001245.001241.001242.0051006334100
2017-06-291244.001245.001240.001245.00810010065600
2017-06-281241.001244.001240.001240.0058007199500
2017-06-271243.001244.001241.001243.0051006335000
2017-06-261242.001246.001241.001243.0060007457600
2017-06-231242.001248.001242.001244.0057007090000
2017-06-221245.001248.001242.001247.00910011323600
2017-06-211250.001250.001245.001248.001030012859200
2017-06-201246.001250.001244.001249.001460018193700
2017-06-191249.001249.001246.001246.0058007233700
2017-06-161250.001250.001246.001247.0052006489000
2017-06-151245.001249.001245.001246.0026003240900
2017-06-141246.001247.001245.001245.0040004981300
2017-06-131245.001250.001245.001246.0068008472800
2017-06-121246.001248.001245.001246.0054006729700
2017-06-091247.001248.001245.001246.0078009723100
2017-06-081246.001251.001246.001249.0050006245300
2017-06-071245.001248.001245.001247.0055006854900
2017-06-061250.001251.001246.001247.0067008359400
2017-06-051250.001253.001248.001249.0051006377200
2017-06-021250.001253.001248.001252.0065008132700
2017-06-011250.001251.001248.001251.0040004998100
2017-05-311252.001254.001250.001250.0039004878000
2017-05-301251.001255.001251.001253.0027003379700
2017-05-291251.001255.001251.001251.0029003631700
2017-05-261252.001255.001251.001251.0039004883500
2017-05-251253.001259.001253.001256.0041005153200
2017-05-241260.001260.001255.001259.0044005533700
2017-05-231261.001263.001257.001258.0034004279600
2017-05-221265.001266.001257.001261.0058007315900
2017-05-191264.001264.001255.001260.0050006291300
2017-05-181257.001260.001256.001257.0023002890800
2017-05-171260.001263.001257.001260.0057007177900
2017-05-161269.001270.001260.001268.0061007716100
2017-05-151265.001266.001264.001265.0019002402500
2017-05-121262.001267.001262.001267.0040005056400
2017-05-111264.001267.001262.001266.0046005817800
2017-05-101270.001273.001259.001269.001100013932400
2017-05-091272.001280.001269.001276.001100014017200
2017-05-081273.001285.001272.001284.001000012779000
2017-05-021267.001275.001267.001273.0056007121400
2017-05-011262.001267.001260.001267.0018002274500
2017-04-281270.001270.001260.001261.0026003282300
2017-04-271270.001270.001263.001269.0054006844200
2017-04-261268.001270.001262.001268.0047005955100
2017-04-251250.001263.001250.001262.0042005289100
2017-04-241251.001256.001250.001252.0018002254000
2017-04-211249.001260.001249.001253.0039004880800
2017-04-201263.001265.001246.001249.0069008658200
2017-04-191270.001270.001249.001251.0065008189500
2017-04-181264.001264.001245.001245.0063007887100
2017-04-171252.001261.001246.001247.0040004998000
2017-04-141251.001261.001250.001252.0036004507400
2017-04-131250.001270.001250.001260.0070008827100
2017-04-121255.001258.001251.001251.0036004513800
2017-04-111255.001271.001255.001255.0046005797300
2017-04-101267.001276.001251.001257.0058007333600
2017-04-071270.001270.001257.001263.0038004799900
2017-04-061253.001274.001253.001262.0038004797300
2017-04-051280.001284.001268.001268.0048006123200
2017-04-041300.001300.001282.001291.0060007747800
2017-04-031300.001308.001290.001295.0048006233700
2017-03-311306.001315.001292.001295.0072009366600
2017-03-301307.001310.001294.001305.0057007441700
2017-03-291312.001315.001301.001310.0070009166600
2017-03-281334.001339.001316.001335.001000013287800
2017-03-271324.001335.001313.001326.0069009146100
2017-03-241323.001338.001323.001325.0050006643300
2017-03-231331.001331.001325.001326.0030003982800
2017-03-221325.001337.001320.001325.00970012871600
2017-03-211331.001337.001329.001331.0045005993400
2017-03-171335.001340.001325.001335.0060008007700
2017-03-161335.001339.001330.001335.0057007602800
2017-03-151330.001335.001330.001334.0041005463800
2017-03-141338.001339.001326.001339.0053007072400
2017-03-131329.001337.001328.001335.001240016502400
2017-03-101324.001328.001315.001328.001310017328000
2017-03-091300.001311.001300.001311.001530019991100
2017-03-081300.001305.001298.001299.0063008191000
2017-03-071297.001303.001297.001299.0031004030200
2017-03-061297.001304.001297.001299.0054007018400
2017-03-031293.001300.001292.001297.0036004671100
2017-03-021293.001302.001293.001296.0053006871300
2017-03-011300.001303.001292.001295.0053006874700
2017-02-281302.001302.001293.001298.0041005320500
2017-02-271292.001300.001290.001292.00780010084800
2017-02-241299.001302.001296.001296.0032004156900
2017-02-231300.001300.001294.001299.0016002074800
2017-02-221300.001300.001294.001296.0034004408800
2017-02-211298.001302.001292.001296.0042005444000
2017-02-201291.001302.001291.001300.0045005828200
2017-02-171308.001309.001286.001303.001250016182000
2017-02-161300.001303.001298.001299.0030003900400
2017-02-151299.001305.001297.001298.0049006368800
2017-02-141308.001308.001298.001301.0062008078100
2017-02-131297.001302.001293.001301.00790010254000
2017-02-101294.001305.001294.001297.00800010397800
2017-02-091295.001302.001293.001295.0035004543300
2017-02-081296.001302.001296.001297.0015001946600
2017-02-071295.001309.001295.001296.0038004927900
2017-02-061307.001307.001296.001303.0035004552600
2017-02-031296.001307.001296.001297.0036004675700
2017-02-021309.001310.001300.001305.0046006003900
2017-02-011310.001310.001300.001310.0068008900300
2017-01-311312.001315.001296.001305.001120014640100
2017-01-301300.001310.001300.001308.00840010959500
2017-01-271300.001300.001295.001300.0056007274100
2017-01-261296.001299.001294.001296.0053006869700
2017-01-251299.001299.001291.001296.0067008687300
2017-01-241292.001293.001285.001290.0022002835400
2017-01-231283.001300.001283.001294.0065008401400
2017-01-201295.001298.001290.001298.0071009190800
2017-01-191295.001295.001282.001292.0072009289700
2017-01-181295.001295.001285.001287.0028003610000
2017-01-171296.001297.001288.001296.00860011137900
2017-01-161293.001296.001290.001296.0072009313400
2017-01-131284.001294.001280.001292.00870011214500
2017-01-121285.001290.001280.001284.001130014511800
2017-01-111281.001283.001275.001281.0068008699300
2017-01-101285.001285.001279.001283.00870011160300
2017-01-061274.001288.001273.001281.001560019957000
2017-01-051263.001270.001260.001270.0076009622300
2017-01-041263.001281.001259.001268.001210015339500
2016-12-301260.001260.001253.001259.0054006790500
2016-12-291250.001260.001250.001260.0056007029900
2016-12-281258.001260.001247.001256.00820010291700
2016-12-271245.001249.001243.001243.001270015812700
2016-12-261256.001260.001248.001252.001690021186600
2016-12-221258.001263.001258.001263.0053006679000
2016-12-211264.001265.001259.001260.001080013633400
2016-12-201255.001266.001255.001265.001250015756200
2016-12-191259.001268.001255.001261.00930011726800
2016-12-161270.001270.001261.001266.0073009240400
2016-12-151265.001269.001260.001268.001070013547000
2016-12-141270.001270.001265.001266.0059007475900
2016-12-131282.001282.001255.001267.001680021324500
2016-12-121245.001252.001244.001252.001600019958000
2016-12-091239.001245.001236.001245.001540019105400
2016-12-081240.001244.001236.001242.001030012765300
2016-12-071237.001244.001236.001242.00950011769200
2016-12-061240.001243.001236.001239.00810010041300
2016-12-051239.001243.001235.001239.0080009909500
2016-12-021243.001246.001241.001243.0069008576000
2016-12-011246.001250.001243.001247.001060013215000
2016-11-301243.001247.001241.001243.0053006593100
2016-11-291245.001245.001240.001245.00860010688200
2016-11-281235.001244.001235.001244.00900011161300
2016-11-251239.001242.001235.001240.001110013747800
2016-11-241241.001244.001238.001240.001040012902700
2016-11-221246.001246.001240.001243.0069008578200
2016-11-211243.001247.001240.001246.0070008701200
2016-11-181242.001244.001241.001243.0053006584900
2016-11-171247.001247.001239.001242.0056006952800
2016-11-161243.001246.001237.001243.0075009321100

   ※ 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。 

Twitter