[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 
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
2016-11-151259.001260.001245.001247.0049006124900
2016-11-141251.001259.001248.001253.0054006765200
2016-11-111260.001260.001245.001251.0064008012700
2016-11-101270.001270.001255.001259.0068008580300
2016-11-091269.001270.001235.001235.00810010133300
2016-11-081265.001267.001260.001265.0070008851600
2016-11-071265.001273.001265.001269.0048006087100
2016-11-041270.001273.001265.001269.00930011803600
2016-11-021283.001284.001278.001279.0055007045400
2016-11-011305.001305.001290.001292.0050006471400
2016-10-311310.001310.001293.001295.0050006502400
2016-10-281300.001310.001293.001310.001300016932300
2016-10-271300.001300.001293.001300.0063008172600
2016-10-261290.001300.001287.001300.0076009845400
2016-10-251280.001290.001277.001286.0058007451800
2016-10-241285.001286.001276.001280.0076009735500
2016-10-211288.001289.001285.001285.0050006434800
2016-10-201300.001300.001287.001289.0058007503400
2016-10-191290.001298.001290.001290.0039005035700
2016-10-181296.001296.001292.001296.0012001553300
2016-10-171290.001300.001285.001296.0065008393400
2016-10-141295.001299.001291.001298.0012001554000
2016-10-131289.001300.001289.001299.0017002201000
2016-10-121315.001315.001290.001291.0052006754600
2016-10-111306.001315.001300.001315.0035004579000
2016-10-071310.001312.001309.001311.0027003538600
2016-10-061317.001320.001311.001317.0062008166600
2016-10-051315.001320.001302.001317.0073009597200
2016-10-041320.001320.001311.001315.0026003422400
2016-10-031320.001321.001308.001315.0033004345800
2016-09-301302.001316.001302.001304.0033004313200
2016-09-291332.001337.001295.001320.0076009949600
2016-09-281333.001333.001308.001325.0046006068200
2016-09-271346.001355.001311.001355.00860011534400
2016-09-261355.001355.001339.001346.0059007954800
2016-09-231345.001355.001327.001355.001310017666900
2016-09-211315.001348.001315.001348.00940012455100
2016-09-201322.001326.001310.001322.00980012955800
2016-09-161270.001347.001265.001347.001000012984400
2016-09-151263.001274.001263.001265.0061007724800
2016-09-141290.001290.001271.001273.00900011514500
2016-09-131299.001301.001290.001290.00930012043000
2016-09-121299.001305.001299.001301.0057007422100
2016-09-091309.001325.001309.001319.001150015129100
2016-09-081310.001320.001300.001320.0076009961700
2016-09-071310.001310.001305.001310.0049006405900
2016-09-061289.001306.001289.001305.00890011577900
2016-09-051290.001293.001271.001289.00930011955100
2016-09-021301.001301.001272.001292.0032004131000
2016-09-011285.001309.001255.001301.001410018277800
2016-08-311288.001300.001288.001299.0056007248500
2016-08-301283.001288.001279.001288.0037004751500
2016-08-291282.001284.001275.001283.0057007301500
2016-08-261267.001277.001255.001274.0070008865500
2016-08-251264.001269.001263.001267.0033004178600
2016-08-241254.001266.001254.001264.0060007571000
2016-08-231262.001277.001254.001254.00810010209600
2016-08-221270.001270.001252.001261.001000012628900
2016-08-191254.001254.001250.001252.00870010896600
2016-08-181257.001259.001254.001254.0069008669600
2016-08-171265.001265.001255.001257.00840010564600
2016-08-161276.001276.001265.001265.001040013219300
2016-08-151286.001286.001280.001281.0058007433000
2016-08-121290.001293.001284.001292.00830010694800
2016-08-101310.001310.001281.001294.00970012505500
2016-08-091290.001310.001290.001305.0059007677500
2016-08-081324.001324.001287.001306.001110014445500
2016-08-051277.001307.001277.001294.0067008669500
2016-08-041272.001280.001270.001277.0048006115000
2016-08-031300.001306.001272.001272.001130014602400
2016-08-021306.001321.001301.001308.001060013873100
2016-08-011367.001370.001316.001329.001700022658300
2016-07-291398.001399.001360.001397.00750010401400
2016-07-281381.001399.001381.001399.0056007787600
2016-07-271400.001400.001390.001399.0042005861800
2016-07-261393.001395.001383.001388.0045006257500
2016-07-251399.001403.001392.001403.00720010075100
2016-07-221389.001390.001384.001390.0054007491200
2016-07-211399.001400.001391.001399.00880012285300
2016-07-201400.001400.001394.001399.0042005869600
2016-07-191389.001400.001387.001400.0063008769800
2016-07-151407.001409.001390.001394.0063008813900
2016-07-141400.001413.001400.001404.0057008009700
2016-07-131407.001418.001407.001414.0059008329300
2016-07-121400.001411.001394.001406.001470020623100
2016-07-111321.001394.001321.001394.001000013638600
2016-07-081315.001334.001315.001320.0074009791000
2016-07-071323.001330.001305.001315.00830010931500
2016-07-061338.001346.001323.001327.0066008783700
2016-07-051365.001365.001345.001355.0069009364100
2016-07-041373.001373.001357.001369.0070009570400
2016-07-011342.001388.001342.001373.00880012045700
2016-06-301332.001350.001331.001341.0055007364600
2016-06-291350.001350.001320.001332.0061008125900
2016-06-281266.001328.001266.001320.00970012545800
2016-06-271318.001362.001292.001296.00770010079000
2016-06-241397.001400.001235.001288.001400018413500
2016-06-231432.001432.001392.001394.00970013691800
2016-06-221438.001438.001410.001432.001100015689400
2016-06-211409.001438.001406.001438.001700024201600
2016-06-201390.001414.001380.001410.001620022694800
2016-06-171393.001399.001387.001390.00840011691900
2016-06-161394.001400.001371.001393.001660023030300
2016-06-151400.001400.001381.001387.0051007083700
2016-06-141391.001419.001390.001402.001630022885000
2016-06-131439.001439.001400.001421.001860026507800
2016-06-101438.001445.001432.001442.002610037532700
2016-06-091409.001434.001409.001432.002570036679100
2016-06-081385.001405.001384.001400.003560049659500
2016-06-071329.001364.001328.001361.001840024757900
2016-06-061315.001329.001315.001328.001630021561300
2016-06-031300.001317.001300.001313.0069009026400
2016-06-021307.001307.001295.001295.0045005845600
2016-06-011315.001318.001310.001313.0066008679200
2016-05-311302.001316.001295.001315.0074009672100
2016-05-301306.001306.001298.001303.0070009103800
2016-05-271303.001309.001303.001309.0056007315600
2016-05-261305.001305.001298.001303.0032004164300
2016-05-251304.001305.001296.001299.0074009629500
2016-05-241300.001307.001298.001301.0056007283200
2016-05-231295.001307.001290.001303.00870011304600
2016-05-201303.001307.001292.001297.00910011823900
2016-05-191304.001316.001290.001303.0061007928800
2016-05-181302.001304.001290.001296.0042005444700
2016-05-171300.001300.001288.001300.0032004149600
2016-05-161296.001301.001286.001286.0046005961400
2016-05-131304.001309.001295.001296.0062008061800
2016-05-121302.001316.001300.001316.0046005995000
2016-05-111300.001317.001300.001312.001430018708400
2016-05-101270.001296.001267.001291.001430018322400
2016-05-091230.001265.001226.001257.001470018320400
2016-05-061210.001225.001200.001209.0045005432400
2016-05-021230.001230.001200.001210.00970011757300
2016-04-281268.001274.001232.001233.00840010513700
2016-04-271256.001271.001256.001264.0035004422800
2016-04-261264.001270.001255.001264.0030003785300
2016-04-251272.001277.001263.001270.00920011706800
2016-04-221277.001277.001243.001273.0043005459800
2016-04-211244.001280.001238.001279.00860010918600
2016-04-201280.001286.001238.001238.00900011429800
2016-04-191280.001280.001266.001276.0041005230300
2016-04-181263.001263.001231.001246.0077009594300
2016-04-151280.001290.001258.001266.0055007010200
2016-04-141250.001286.001241.001286.001320016780800
2016-04-131221.001250.001211.001243.0077009437200
2016-04-121205.001220.001205.001213.0045005459400
2016-04-111200.001221.001200.001219.00970011788400
2016-04-081183.001212.001178.001202.001330015867600
2016-04-071169.001194.001169.001179.00990011696900
2016-04-061171.001185.001165.001177.001220014303200
2016-04-051197.001200.001171.001171.001320015614700
2016-04-041202.001216.001192.001204.001030012379900
2016-04-011236.001236.001198.001198.002010024320400
2016-03-311270.001270.001214.001235.001870023149600
2016-03-301280.001281.001267.001270.00800010183700
2016-03-291293.001293.001266.001286.00950012130700
2016-03-281310.001318.001290.001315.001210015763200
2016-03-251292.001305.001290.001304.001040013520500
2016-03-241293.001305.001289.001292.001030013325700
2016-03-231300.001306.001289.001298.001100014248900
2016-03-221315.001323.001298.001302.00880011519400
2016-03-181328.001328.001290.001298.00940012249000
2016-03-171335.001338.001298.001337.00890011756700
2016-03-161327.001345.001319.001324.0056007436800
2016-03-151335.001362.001325.001333.001060014217200
2016-03-141300.001332.001298.001332.001190015694100
2016-03-111262.001294.001262.001288.001310016718000
2016-03-101249.001280.001230.001262.001290016313600
2016-03-091223.001245.001223.001240.00860010577900
2016-03-081228.001236.001223.001223.0064007868200
2016-03-071220.001240.001218.001232.0077009480500
2016-03-041200.001214.001192.001213.001310015763800
2016-03-031190.001213.001190.001200.001150013789100
2016-03-021188.001205.001188.001194.001360016257300
2016-03-011187.001199.001180.001183.001730020517800
2016-02-291212.001238.001194.001194.001490018030000
2016-02-261213.001228.001206.001209.0057006926200
2016-02-251195.001213.001195.001211.00860010377300
2016-02-241195.001228.001185.001195.00910010932300
2016-02-231212.001220.001194.001195.001610019329000
2016-02-221278.001278.001200.001210.001660020320600
2016-02-191264.001273.001239.001244.00840010512700
2016-02-181287.001295.001260.001278.001180015016700
2016-02-171273.001298.001256.001286.0058007406100
2016-02-161232.001287.001232.001266.001160014699000
2016-02-151225.001260.001225.001250.00980012231700
2016-02-121201.001250.001200.001203.002260027667200
2016-02-101288.001299.001239.001252.001450018306200
2016-02-091300.001300.001281.001287.00880011356900
2016-02-081329.001337.001280.001327.00960012709000
2016-02-051352.001359.001325.001333.0071009535500
2016-02-041368.001371.001340.001343.0056007613200
2016-02-031380.001419.001350.001368.001670023052600
2016-02-021400.001427.001386.001423.001310018521900
2016-02-011335.001419.001335.001402.002730038027900
2016-01-291308.001340.001280.001338.001160015297800
2016-01-281309.001320.001280.001280.00960012493200
2016-01-271313.001313.001293.001309.0062008085700
2016-01-261295.001313.001288.001289.00830010771500
2016-01-251291.001316.001291.001312.0074009665600
2016-01-221222.001297.001222.001293.001500018886100
2016-01-211250.001282.001213.001218.001590019936500
2016-01-201290.001305.001256.001257.001620020769100
2016-01-191294.001307.001290.001290.0069008935000
2016-01-181310.001310.001280.001294.001410018218400
2016-01-151335.001353.001318.001319.001120014888400
2016-01-141320.001335.001315.001321.001640021672000
2016-01-131320.001352.001320.001351.00940012567100
2016-01-121350.001350.001315.001315.002350031354500
2016-01-081383.001392.001375.001375.001250017265900
2016-01-071404.001415.001390.001390.001280017902900
2016-01-061403.001418.001400.001404.001910026904100
2016-01-051405.001425.001400.001404.00870012246500
2016-01-041422.001439.001407.001407.001260017890700
2015-12-301458.001467.001440.001451.00950013778400
2015-12-291391.001465.001391.001455.002150030889500
2015-12-281351.001403.001351.001391.001560021529800
2015-12-251363.001363.001350.001351.003490047302500
2015-12-241402.001410.001361.001374.004340060023800
2015-12-221440.001443.001400.001403.002600036838700
2015-12-211460.001460.001440.001441.002140030985400
2015-12-181476.001476.001444.001448.002630038324100
2015-12-171460.001496.001458.001475.002430035846400
2015-12-161453.001465.001440.001458.002050029810700
2015-12-151480.001492.001451.001452.003290048314100
2015-12-141515.001527.001470.001483.004710070383000
2015-12-111521.001539.001521.001527.002160032937400
2015-12-101542.001542.001518.001519.001980030321600
2015-12-091552.001557.001542.001547.002370036665100
2015-12-081572.001574.001564.001564.001940030428900
2015-12-071576.001583.001573.001576.002590040858400
2015-12-041591.001591.001572.001576.002420038226400
2015-12-031601.001610.001595.001595.002130034041300
2015-12-021605.001615.001596.001601.004180067014800
2015-12-011603.001617.001601.001605.004360070036100
2015-11-301650.001650.001617.001625.005140083856400
2015-11-271750.001750.001690.001692.001920032933600
2015-11-261756.001763.001751.001751.001020017907300

   ※ 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