[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 
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
2016-06-17258.00258.00257.00257.0060001547000
2016-06-16256.00257.00254.00255.00130003312000
2016-06-15256.00258.00254.00258.00160004078000
2016-06-14256.00256.00256.00256.0080002048000
2016-06-13258.00258.00256.00257.00120003091000
2016-06-10259.00259.00258.00258.0040001033000
2016-06-09260.00261.00260.00261.0050001301000
2016-06-08262.00262.00259.00259.0090002336000
2016-06-07260.00262.00260.00262.003000783000
2016-06-06259.00260.00259.00259.003000778000
2016-06-03258.00260.00258.00260.00120003100000
2016-06-02260.00260.00259.00260.0060001559000
2016-06-01262.00262.00262.00262.002000524000
2016-05-31261.00262.00261.00262.003000784000
2016-05-30260.00261.00260.00260.0070001822000
2016-05-2700
2016-05-26263.00263.00260.00260.00120003126000
2016-05-25261.00263.00261.00263.002000524000
2016-05-2400
2016-05-23259.00262.00259.00260.0070001824000
2016-05-20260.00260.00260.00260.002000520000
2016-05-19262.00262.00260.00261.0040001044000
2016-05-18260.00260.00260.00260.002000520000
2016-05-17260.00260.00259.00260.00100002599000
2016-05-16261.00261.00261.00261.0090002349000
2016-05-13264.00264.00262.00263.0050001316000
2016-05-12262.00263.00262.00263.003000788000
2016-05-11262.00262.00262.00262.001000262000
2016-05-10263.00263.00262.00262.00110002885000
2016-05-09260.00261.00260.00260.0060001563000
2016-05-06262.00262.00260.00260.0050001306000
2016-05-02259.00261.00259.00261.0040001040000
2016-04-28262.00264.00260.00262.00190004967000
2016-04-27262.00262.00261.00262.00110002877000
2016-04-26264.00264.00260.00260.0070001836000
2016-04-25262.00265.00262.00262.0080002099000
2016-04-22260.00262.00260.00262.002000522000
2016-04-21261.00262.00261.00262.003000784000
2016-04-20260.00264.00260.00261.0090002352000
2016-04-19258.00260.00258.00260.0070001816000
2016-04-18258.00258.00257.00258.0090002318000
2016-04-15259.00260.00258.00260.00100002593000
2016-04-14259.00259.00257.00259.00120003096000
2016-04-13260.00260.00257.00258.00100002579000
2016-04-12258.00258.00257.00257.0080002061000
2016-04-11260.00260.00259.00259.0080002076000
2016-04-08260.00260.00256.00257.00190004894000
2016-04-07260.00261.00260.00261.0060001561000
2016-04-06260.00260.00260.00260.00100002600000
2016-04-05266.00266.00263.00263.0070001846000
2016-04-04264.00266.00260.00266.00270007114000
2016-04-01266.00266.00261.00261.00230006043000
2016-03-31264.00266.00262.00265.00320008432000
2016-03-30262.00266.00262.00263.00250006579000
2016-03-29268.00269.00265.00265.008200021928000
2016-03-28280.00282.00276.00276.0017300048367000
2016-03-25281.00282.00280.00280.004500012634000
2016-03-24279.00281.00279.00281.00190005317000
2016-03-23280.00281.00280.00281.00210005891000
2016-03-22279.00281.00279.00280.003800010660000
2016-03-18281.00281.00278.00279.00210005864000
2016-03-17279.00282.00279.00281.00180005061000
2016-03-16278.00281.00277.00281.003900010885000
2016-03-15277.00278.00276.00277.00240006648000
2016-03-14275.00277.00275.00277.00290008004000
2016-03-11275.00276.00275.00275.00160004404000
2016-03-10274.00276.00274.00276.00160004394000
2016-03-09275.00275.00274.00274.00210005763000
2016-03-08275.00276.00275.00275.00120003301000
2016-03-07276.00276.00274.00274.00270007436000
2016-03-04275.00276.00274.00276.00200005496000
2016-03-03272.00276.00272.00276.004000010953000
2016-03-02271.00273.00271.00272.00340009243000
2016-03-01270.00271.00270.00271.00140003784000
2016-02-29271.00273.00270.00270.006100016521000
2016-02-26272.00272.00271.00271.00120003260000
2016-02-25270.00272.00270.00272.00120003254000
2016-02-24270.00270.00269.00270.00120003237000
2016-02-23271.00272.00270.00270.00110002984000
2016-02-22270.00271.00270.00271.00120003246000
2016-02-19271.00271.00268.00270.00110002967000
2016-02-18270.00272.00267.00271.00320008633000
2016-02-17269.00271.00269.00269.00130003505000
2016-02-16265.00272.00265.00272.00110002951000
2016-02-15271.00273.00268.00272.00250006789000
2016-02-12270.00270.00262.00262.00310008233000
2016-02-10271.00272.00267.00272.00340009160000
2016-02-09274.00274.00270.00271.003800010349000
2016-02-08273.00277.00273.00276.00130003576000
2016-02-05275.00275.00273.00275.00150004109000
2016-02-04276.00276.00273.00275.00270007423000
2016-02-03278.00278.00275.00276.00160004429000
2016-02-02278.00279.00278.00279.00120003341000
2016-02-01275.00278.00275.00277.00240006631000
2016-01-29275.00275.00272.00274.00170004650000
2016-01-28275.00275.00274.00274.0080002198000
2016-01-27274.00276.00274.00276.0070001923000
2016-01-26272.00272.00271.00271.0050001357000
2016-01-25273.00274.00271.00274.00110003003000
2016-01-22269.00272.00268.00272.00270007280000
2016-01-21271.00273.00269.00269.00260007029000
2016-01-20272.00274.00270.00270.00250006789000
2016-01-19274.00275.00271.00271.00100002730000
2016-01-18273.00273.00270.00270.00120003255000
2016-01-15275.00278.00274.00274.00160004404000
2016-01-14275.00278.00274.00276.00140003858000
2016-01-13273.00278.00272.00278.00180004966000
2016-01-12277.00277.00272.00273.00270007400000
2016-01-08276.00277.00274.00277.00290007989000
2016-01-07277.00278.00275.00277.00320008853000
2016-01-06278.00279.00278.00278.00200005563000
2016-01-05279.00279.00277.00278.00190005286000
2016-01-04280.00280.00275.00276.00230006375000
2015-12-30277.00279.00276.00276.00200005544000
2015-12-29277.00277.00276.00277.00160004425000
2015-12-28276.00278.00275.00277.00340009390000
2015-12-25272.00275.00269.00275.005200014155000
2015-12-24269.00272.00269.00270.00240006493000
2015-12-22271.00272.00268.00269.00310008361000
2015-12-21271.00272.00268.00270.00310008350000
2015-12-18271.00271.00269.00271.00130003513000
2015-12-17272.00273.00267.00269.004400011914000
2015-12-16271.00272.00270.00271.0080002170000
2015-12-15271.00272.00269.00269.0090002433000
2015-12-14270.00271.00267.00271.00250006728000
2015-12-11272.00272.00270.00271.0080002167000
2015-12-10272.00272.00270.00272.00150004066000
2015-12-09271.00273.00268.00272.00200005399000
2015-12-08269.00272.00268.00270.00160004310000
2015-12-07270.00273.00268.00268.004100011077000
2015-12-04269.00272.00268.00272.00340009194000
2015-12-03268.00269.00267.00269.00140003756000
2015-12-02269.00269.00266.00269.00130003484000
2015-12-01267.00268.00266.00268.00220005862000
2015-11-30268.00270.00267.00267.00220005906000
2015-11-27269.00269.00266.00267.00300008022000
2015-11-26265.00268.00265.00268.00180004786000

   ※ 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