[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 
2017-03-241323.001338.001323.001325.0050006643300
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
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

   ※ 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