[8030 東証2部] 中央魚類 日足 時系列データ

[8030 東証2部] 中央魚類 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23293.00293.00290.00290.00150004383000
2017-06-22291.00293.00291.00293.00120003502000
2017-06-21290.00298.00289.00294.008000023604000
2017-06-20285.00293.00285.00290.006500018712000
2017-06-19284.00284.00284.00284.0050001420000
2017-06-16283.00283.00282.00283.00180005085000
2017-06-15282.00282.00282.00282.00110003102000
2017-06-14280.00282.00280.00282.0050001407000
2017-06-13282.00282.00278.00280.00100002796000
2017-06-12282.00282.00282.00282.002000564000
2017-06-09279.00280.00279.00279.0070001957000
2017-06-08281.00281.00280.00280.003000841000
2017-06-07279.00280.00277.00280.0080002230000
2017-06-06280.00280.00279.00279.00110003074000
2017-06-05281.00282.00280.00282.00100002813000
2017-06-02281.00281.00281.00281.0090002529000
2017-06-01282.00282.00281.00281.0050001409000
2017-05-31282.00282.00282.00282.0040001128000
2017-05-30281.00282.00281.00282.0080002251000
2017-05-29281.00281.00281.00281.002000562000
2017-05-26280.00282.00279.00281.00120003370000
2017-05-25279.00280.00279.00280.0040001118000
2017-05-24278.00279.00277.00279.00100002779000
2017-05-23279.00279.00278.00278.002000557000
2017-05-22278.00280.00278.00280.0050001396000
2017-05-19280.00280.00278.00278.003000836000
2017-05-18277.00280.00277.00280.0070001942000
2017-05-17280.00280.00277.00277.0070001954000
2017-05-16280.00280.00277.00280.0040001117000
2017-05-15278.00280.00278.00280.0040001114000
2017-05-12278.00279.00278.00278.0050001392000
2017-05-11280.00280.00278.00278.003000838000
2017-05-10282.00282.00280.00280.0070001964000
2017-05-09278.00282.00278.00282.00220006160000
2017-05-08276.00278.00276.00278.0080002213000
2017-05-02274.00277.00274.00275.00230006340000
2017-05-01275.00275.00273.00274.0080002193000
2017-04-28277.00278.00276.00276.00130003600000
2017-04-27274.00276.00274.00275.00150004124000
2017-04-26273.00273.00271.00272.00280007616000
2017-04-25272.00272.00272.00272.0060001632000
2017-04-24273.00273.00272.00272.0070001910000
2017-04-2100
2017-04-20272.00273.00271.00271.00100002721000
2017-04-19275.00275.00272.00272.0080002184000
2017-04-18277.00277.00272.00272.0070001928000
2017-04-17272.00272.00269.00270.00150004062000
2017-04-14271.00272.00270.00272.0080002169000
2017-04-13275.00275.00272.00272.0060001638000
2017-04-12277.00278.00275.00275.0070001934000
2017-04-11277.00277.00276.00277.0080002214000
2017-04-10277.00277.00275.00277.0090002486000
2017-04-07275.00277.00272.00274.00170004662000
2017-04-06272.00274.00271.00274.00140003816000
2017-04-05273.00276.00273.00274.00130003555000
2017-04-04273.00278.00273.00274.00300008246000
2017-04-03281.00281.00270.00274.009500026098000
2017-03-31280.00281.00279.00279.00250007008000
2017-03-30279.00281.00279.00280.00340009523000
2017-03-29279.00282.00279.00280.0013900038924000
2017-03-28297.00300.00297.00300.0014300042660000
2017-03-27299.00304.00297.00298.009000026931000
2017-03-24298.00299.00298.00299.00270008065000
2017-03-23299.00299.00298.00299.00110003284000
2017-03-22297.00299.00297.00299.00160004775000
2017-03-21297.00299.00297.00298.00270008053000
2017-03-17297.00299.00297.00299.00180005363000
2017-03-16298.00299.00297.00299.00180005368000
2017-03-15298.00299.00297.00299.00250007453000
2017-03-14298.00299.00298.00298.00190005668000
2017-03-13299.00299.00298.00298.00220006573000
2017-03-10299.00299.00298.00298.00190005675000
2017-03-09297.00298.00297.00298.0060001784000
2017-03-08297.00298.00297.00297.00300008913000
2017-03-07298.00299.00296.00297.006400019032000
2017-03-06295.00298.00295.00298.003400010058000
2017-03-03294.00296.00294.00294.003900011503000
2017-03-02294.00296.00293.00295.00330009716000
2017-03-01293.00296.00293.00294.005700016755000
2017-02-28288.00292.00288.00292.006100017657000
2017-02-27287.00288.00286.00288.003600010339000
2017-02-24286.00287.00285.00287.00230006576000
2017-02-23286.00286.00285.00286.0090002571000
2017-02-22286.00286.00285.00285.0080002286000
2017-02-21285.00286.00284.00285.00120003420000
2017-02-20284.00285.00284.00285.00160004552000
2017-02-17285.00285.00284.00284.0040001139000
2017-02-16285.00285.00284.00285.0090002561000
2017-02-15284.00284.00284.00284.0090002556000
2017-02-14283.00284.00282.00283.00120003397000
2017-02-13281.00282.00281.00282.00200005625000
2017-02-10280.00281.00279.00281.00100002801000
2017-02-09279.00280.00279.00279.003000838000
2017-02-08280.00280.00278.00278.0040001118000
2017-02-07279.00280.00279.00279.0090002512000
2017-02-06279.00279.00278.00279.00160004457000
2017-02-03278.00278.00278.00278.0050001390000
2017-02-02279.00279.00278.00278.00200005565000
2017-02-01279.00279.00278.00278.00200005570000
2017-01-31279.00280.00278.00279.00120003347000
2017-01-30280.00281.00279.00279.00140003916000
2017-01-27279.00280.00279.00279.00170004747000
2017-01-26279.00279.00278.00278.0070001949000
2017-01-25278.00278.00277.00278.00190005281000
2017-01-24280.00280.00277.00279.00110003068000
2017-01-23281.00281.00279.00280.00110003083000
2017-01-20279.00279.00279.00279.001000279000
2017-01-19280.00280.00278.00279.00130003627000
2017-01-18280.00280.00279.00280.00130003633000
2017-01-17281.00282.00280.00280.00240006734000
2017-01-16282.00283.00281.00281.00190005355000
2017-01-13282.00283.00282.00283.00180005079000
2017-01-12283.00283.00281.00282.00200005626000
2017-01-11283.00283.00281.00281.00270007614000
2017-01-10282.00284.00282.00284.00290008201000
2017-01-06282.00282.00280.00281.00250007013000
2017-01-05279.00280.00278.00279.00340009491000
2017-01-04278.00279.00277.00279.00120003336000
2016-12-30276.00277.00276.00277.00110003044000
2016-12-29277.00278.00277.00277.00110003048000
2016-12-28278.00278.00277.00277.00100002775000
2016-12-27277.00277.00276.00277.00100002769000
2016-12-26277.00277.00276.00277.00200005532000
2016-12-22276.00276.00275.00276.0090002482000
2016-12-21276.00277.00275.00276.00120003313000
2016-12-20277.00277.00275.00276.00170004699000
2016-12-19277.00277.00276.00277.00150004153000
2016-12-16277.00278.00277.00277.0050001386000
2016-12-15277.00277.00277.00277.001000277000
2016-12-14278.00279.00276.00276.00130003608000
2016-12-13276.00277.00276.00276.0070001936000
2016-12-12279.00279.00273.00276.00110003038000
2016-12-09279.00279.00275.00279.00140003882000
2016-12-08275.00279.00275.00279.00140003883000
2016-12-07275.00278.00275.00278.003000830000
2016-12-06276.00277.00276.00277.003000830000
2016-12-05274.00275.00274.00274.0050001372000
2016-12-02274.00275.00274.00275.00140003837000
2016-12-01276.00276.00275.00276.0050001379000
2016-11-30275.00277.00274.00275.00120003305000
2016-11-29275.00275.00275.00275.0040001100000
2016-11-28275.00275.00273.00273.0060001641000
2016-11-25274.00274.00271.00273.00110002999000
2016-11-24274.00274.00270.00274.0090002451000
2016-11-22275.00275.00274.00274.0040001099000
2016-11-21273.00275.00273.00275.00100002739000
2016-11-18273.00275.00273.00273.00200005488000
2016-11-17270.00273.00270.00273.0070001897000
2016-11-16271.00271.00268.00270.0070001886000
2016-11-15270.00271.00270.00270.003000811000
2016-11-14273.00273.00270.00270.0070001896000
2016-11-11271.00271.00271.00271.0040001084000
2016-11-10268.00270.00267.00269.00120003220000
2016-11-09271.00271.00260.00264.00360009477000
2016-11-08268.00271.00268.00271.0050001347000
2016-11-07273.00273.00268.00268.00100002703000
2016-11-04272.00273.00271.00273.00130003535000
2016-11-02274.00275.00273.00273.0090002466000
2016-11-01273.00275.00273.00275.00150004102000
2016-10-31272.00273.00271.00273.00100002723000
2016-10-28270.00270.00267.00270.0080002156000
2016-10-27266.00269.00266.00269.0040001072000
2016-10-26266.00266.00265.00265.0060001594000
2016-10-25269.00269.00267.00267.0050001339000
2016-10-24268.00268.00268.00268.002000536000
2016-10-21267.00268.00266.00266.0040001069000
2016-10-20266.00266.00266.00266.0070001862000
2016-10-19265.00268.00265.00266.0070001866000
2016-10-18267.00267.00265.00265.003000798000
2016-10-17266.00266.00266.00266.001000266000
2016-10-14266.00266.00264.00264.0040001062000
2016-10-13265.00265.00264.00264.0050001323000
2016-10-12265.00266.00261.00265.00170004489000
2016-10-11265.00266.00265.00266.0060001595000
2016-10-07263.00264.00263.00264.0090002372000
2016-10-06263.00264.00263.00264.0040001054000
2016-10-05262.00263.00261.00263.0080002096000
2016-10-04260.00261.00260.00261.00100002605000
2016-10-03259.00260.00259.00259.0080002076000
2016-09-30259.00259.00258.00259.0070001809000
2016-09-29260.00260.00259.00259.0040001039000
2016-09-28258.00261.00258.00261.0050001298000
2016-09-27259.00259.00257.00257.0040001032000
2016-09-26260.00260.00259.00260.00120003117000
2016-09-23258.00260.00258.00260.0050001293000
2016-09-21257.00258.00257.00258.0090002317000
2016-09-20258.00260.00257.00257.0080002065000
2016-09-16258.00258.00257.00257.003000773000
2016-09-1500
2016-09-14259.00259.00258.00258.003000775000
2016-09-13260.00260.00258.00258.0040001038000
2016-09-12259.00260.00258.00260.00110002846000
2016-09-09261.00261.00261.00261.001000261000
2016-09-08260.00261.00260.00261.0040001041000
2016-09-07261.00261.00261.00261.002000522000
2016-09-06259.00261.00259.00260.0040001041000
2016-09-05259.00260.00259.00259.0050001296000
2016-09-02259.00260.00259.00259.0090002336000
2016-09-01260.00261.00257.00259.00190004908000
2016-08-31259.00260.00259.00260.0050001298000
2016-08-30258.00259.00258.00259.0050001293000
2016-08-29260.00261.00260.00261.003000782000
2016-08-26260.00261.00259.00259.0040001040000
2016-08-25261.00262.00260.00260.0040001045000
2016-08-24258.00260.00258.00260.002000518000
2016-08-23259.00259.00258.00258.002000517000
2016-08-22259.00259.00259.00259.003000777000
2016-08-19259.00259.00259.00259.003000777000
2016-08-18259.00261.00258.00259.00120003110000
2016-08-1700
2016-08-16259.00260.00259.00260.003000778000
2016-08-15258.00260.00257.00260.00110002838000
2016-08-12259.00259.00259.00259.001000259000
2016-08-10260.00260.00259.00260.0040001038000
2016-08-09260.00260.00260.00260.0050001300000
2016-08-08260.00260.00259.00259.00130003375000
2016-08-05259.00260.00259.00259.00100002597000
2016-08-04259.00259.00259.00259.001000259000
2016-08-03259.00259.00258.00259.0050001294000
2016-08-02260.00260.00260.00260.0080002080000
2016-08-01261.00261.00260.00260.0090002342000
2016-07-29261.00261.00261.00261.003000783000
2016-07-28260.00260.00260.00260.0050001300000
2016-07-27260.00261.00260.00261.003000782000
2016-07-26262.00262.00256.00258.00160004137000
2016-07-25261.00263.00261.00263.003000785000
2016-07-22260.00262.00260.00262.00110002868000
2016-07-21262.00262.00261.00261.0040001046000
2016-07-20261.00262.00261.00262.0060001568000
2016-07-19260.00261.00258.00260.00120003122000
2016-07-15259.00261.00258.00260.00230005987000
2016-07-14258.00258.00256.00256.003000772000
2016-07-13256.00258.00256.00256.0040001028000
2016-07-12256.00256.00256.00256.002000512000
2016-07-11258.00258.00258.00258.0090002322000
2016-07-08255.00258.00254.00258.00100002559000
2016-07-07257.00257.00257.00257.001000257000
2016-07-06257.00257.00256.00257.0060001538000
2016-07-05260.00260.00259.00259.0060001559000
2016-07-04259.00260.00259.00259.0070001814000
2016-07-01257.00259.00257.00259.0070001803000
2016-06-30255.00257.00255.00257.0080002044000
2016-06-29256.00256.00255.00255.002000511000
2016-06-28255.00255.00251.00253.0060001514000
2016-06-27254.00254.00251.00251.00130003282000
2016-06-24255.00260.00252.00254.00210005351000
2016-06-23255.00256.00255.00256.003000766000
2016-06-22254.00255.00254.00254.0060001525000
2016-06-21253.00256.00253.00255.0050001271000
2016-06-20257.00259.00254.00256.0080002054000

   ※ 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