[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 
2017-11-222780.002781.002761.002781.00300832200
2017-11-212785.002785.002761.002780.00300832600
2017-11-202787.002787.002750.002761.007001936200
2017-11-172761.002791.002761.002789.0013003602300
2017-11-162702.002762.002702.002762.0011002982500
2017-11-152782.002783.002700.002700.0021005751200
2017-11-142793.002793.002793.002793.00100279300
2017-11-132804.002815.002782.002800.0034009509200
2017-11-102824.002824.002801.002802.00300842700
2017-11-092820.002825.002803.002825.0013003657600
2017-11-082829.002829.002814.002814.007001972100
2017-11-072814.002814.002814.002814.00200562800
2017-11-062831.002831.002811.002813.009002538900
2017-11-022811.002826.002811.002820.0013003658500
2017-11-012802.002808.002802.002806.0010002804100
2017-10-312800.002831.002793.002800.008002243800
2017-10-302811.002811.002795.002805.0019005328500
2017-10-272808.002811.002808.002810.008002247600
2017-10-262834.002834.002807.002807.007001980400
2017-10-252810.002835.002805.002827.009002532300
2017-10-242820.002828.002800.002800.0016004508100
2017-10-232796.002800.002795.002795.0011003077900
2017-10-202812.002812.002796.002796.0011003079500
2017-10-192817.002817.002800.002812.007001966300
2017-10-182800.002800.002793.002794.0014003915400
2017-10-172797.002801.002797.002801.0027007558600
2017-10-162798.002810.002797.002797.0026007277800
2017-10-132802.002802.002802.002802.00200560400
2017-10-122810.002819.002802.002802.0010002806700
2017-10-112806.002810.002805.002805.007001964500
2017-10-102818.002818.002805.002805.0012003375500
2017-10-062819.002819.002804.002819.009002529900
2017-10-052798.002819.002798.002819.007001971200
2017-10-042794.002799.002794.002799.00300838900
2017-10-032792.002793.002792.002793.005001396100
2017-10-022791.002791.002791.002791.009002511900
2017-09-292792.002792.002785.002785.004001115900
2017-09-282795.002819.002775.002817.009002512400
2017-09-272770.002820.002770.002790.009002505100
2017-09-26279.00279.00277.00277.005200014468000
2017-09-25282.00282.00280.00280.00110003089000
2017-09-22281.00282.00280.00282.00110003087000
2017-09-21283.00283.00281.00281.0090002534000
2017-09-20282.00283.00282.00282.00170004802000
2017-09-19281.00282.00281.00282.00190005349000
2017-09-15281.00281.00281.00281.001000281000
2017-09-14281.00283.00281.00281.0060001688000
2017-09-13282.00282.00282.00282.004300012126000
2017-09-12282.00282.00279.00281.00210005885000
2017-09-11281.00282.00280.00280.00160004496000
2017-09-08280.00282.00278.00280.0080002239000
2017-09-07281.00282.00280.00282.00230006449000
2017-09-06282.00282.00282.00282.001000282000
2017-09-05283.00284.00283.00283.003000850000
2017-09-04284.00284.00284.00284.0060001704000
2017-09-01285.00286.00285.00285.0060001714000
2017-08-31284.00286.00284.00285.0070001998000
2017-08-30282.00284.00282.00284.003000849000
2017-08-29282.00283.00282.00283.003000848000
2017-08-28285.00285.00281.00283.00240006770000
2017-08-25284.00285.00283.00285.0060001701000
2017-08-24284.00284.00283.00283.0090002549000
2017-08-23288.00288.00284.00284.0040001141000
2017-08-22286.00288.00286.00287.00100002870000
2017-08-21284.00286.00284.00284.0040001138000
2017-08-18283.00283.00283.00283.002000566000
2017-08-17285.00285.00282.00283.00230006550000
2017-08-16286.00286.00283.00286.0060001710000
2017-08-15283.00286.00283.00285.0040001137000
2017-08-14282.00283.00282.00283.0040001129000
2017-08-10282.00283.00282.00283.0060001696000
2017-08-09284.00284.00281.00281.0080002260000
2017-08-08285.00285.00285.00285.001000285000
2017-08-07286.00286.00281.00284.0050001413000
2017-08-04284.00284.00284.00284.001000284000
2017-08-03285.00285.00282.00285.00140003986000
2017-08-02287.00287.00286.00286.0070002007000
2017-08-01289.00289.00287.00288.00280008066000
2017-07-31286.00290.00286.00289.0080002295000
2017-07-28288.00288.00285.00285.003000858000
2017-07-27284.00285.00284.00285.0060001708000
2017-07-26286.00286.00284.00284.00220006282000
2017-07-25285.00290.00285.00287.00180005179000
2017-07-24287.00289.00285.00285.0050001437000
2017-07-21289.00289.00287.00287.0040001153000
2017-07-20286.00287.00286.00287.0050001431000
2017-07-19287.00287.00286.00286.0040001146000
2017-07-18287.00287.00285.00286.0070002002000
2017-07-14285.00286.00285.00285.0060001712000
2017-07-13288.00288.00285.00285.0070002006000
2017-07-12287.00288.00287.00288.003000862000
2017-07-11289.00289.00287.00287.003000865000
2017-07-10290.00290.00286.00287.00210006045000
2017-07-07288.00289.00288.00289.0040001155000
2017-07-06290.00290.00289.00290.003000869000
2017-07-05288.00290.00288.00290.0050001443000
2017-07-04291.00293.00290.00290.0050001458000
2017-07-03290.00291.00290.00291.00120003485000
2017-06-30291.00291.00290.00290.00120003491000
2017-06-29289.00298.00289.00291.00180005290000
2017-06-28290.00292.00287.00287.00270007772000
2017-06-27291.00291.00290.00290.00120003482000
2017-06-26290.00290.00290.00290.0040001160000
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

   ※ 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