[8038 東証1部] 東都水産 日足 時系列データ

[8038 東証1部] 東都水産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181929.001929.001902.001909.0024004603600
2017-08-171937.001937.001927.001930.008001545400
2017-08-161900.001925.001900.001903.0016003047300
2017-08-151902.001903.001891.001902.0014002655400
2017-08-141868.001905.001868.001892.0034006398300
2017-08-101906.001916.001900.001904.0031005909900
2017-08-091956.001956.001903.001905.0042008122800
2017-08-081950.001960.001939.001954.0031006050500
2017-08-071910.001943.001910.001943.0041007891300
2017-08-041906.001916.001906.001908.0025004774500
2017-08-031880.001910.001878.001905.001670031710000
2017-08-021881.001893.001878.001878.0032006025000
2017-08-011894.001894.001883.001889.0014002647900
2017-07-311886.001886.001878.001881.0014002636400
2017-07-281890.001894.001879.001894.0025004716700
2017-07-271897.001897.001889.001890.0014002649400
2017-07-261900.001900.001886.001892.0020003780600
2017-07-251887.001900.001880.001884.0026004922500
2017-07-241872.001885.001872.001884.0028005262400
2017-07-211885.001886.001864.001864.0023004320100
2017-07-201883.001889.001883.001885.0034006410800
2017-07-191888.001888.001873.001883.0011002066900
2017-07-181869.001876.001863.001875.0025004678200
2017-07-141897.001897.001880.001882.0015002831600
2017-07-131877.001880.001876.001876.0027005070600
2017-07-121873.001880.001873.001876.0016003002200
2017-07-111871.001873.001871.001871.009001684200
2017-07-101875.001875.001867.001867.0023004306700
2017-07-071875.001877.001865.001865.0021003930800
2017-07-061882.001882.001870.001875.0020003747000
2017-07-051881.001885.001881.001882.0013002447000
2017-07-041880.001882.001868.001880.0045008457400
2017-07-031878.001878.001868.001868.0022004124500
2017-06-301864.001870.001863.001869.0020003734600
2017-06-291861.001863.001860.001863.0017003164300
2017-06-281877.001879.001858.001860.0019003549000
2017-06-271861.001882.001861.001877.0020003735300
2017-06-261867.001884.001867.001884.006001125700
2017-06-231897.001897.001867.001867.0017003208000
2017-06-221880.001899.001880.001893.0025004724800
2017-06-211880.001900.001879.001880.00900016973500
2017-06-201879.001880.001860.001879.0048008998000
2017-06-191853.001879.001851.001879.0020003725700
2017-06-161850.001850.001841.001847.0021003870100
2017-06-151850.001850.001832.001836.0021003866800
2017-06-141880.001880.001850.001850.0028005221600
2017-06-131844.001876.001844.001876.00830015418900
2017-06-121856.001862.001829.001829.0015002778700
2017-06-091857.001862.001856.001856.0023004272300
2017-06-081851.001880.001815.001857.0050009242300
2017-06-071865.001865.001849.001851.0024004456600
2017-06-061879.001879.001860.001865.0017003173900
2017-06-051876.001885.001849.001874.00540010088100
2017-06-021898.001898.001858.001874.0030005615900
2017-06-011868.001868.001862.001862.0013002424100
2017-05-311880.001898.001855.001855.001220022928500
2017-05-301899.001899.001898.001899.0011002088800
2017-05-291897.001900.001896.001899.0012002277200
2017-05-261888.001899.001885.001897.0012002266400
2017-05-251900.001900.001887.001887.0015002840200
2017-05-241899.001899.001899.001899.009001709100
2017-05-231900.001900.001885.001885.0036006830000
2017-05-221898.001898.001883.001885.0016003017400
2017-05-191865.001902.001865.001883.0031005850800
2017-05-181876.001876.001850.001863.00580010806900
2017-05-171893.001893.001885.001885.0010001889800
2017-05-161901.001912.001893.001893.0023004368400
2017-05-151883.001913.001882.001913.0020003782900
2017-05-121920.001922.001902.001907.0038007255300
2017-05-111927.001927.001915.001923.0035006724700
2017-05-101899.001920.001890.001920.00730013877100
2017-05-091883.001912.001883.001895.001090020709800
2017-05-081884.001884.001862.001881.0047008818300
2017-05-021862.001870.001858.001862.00570010627800
2017-05-011850.001863.001818.001858.0043007967800
2017-04-281835.001836.001803.001810.0045008190800
2017-04-271853.001853.001815.001835.001000018292500
2017-04-261830.001841.001830.001838.0029005319600
2017-04-251832.001846.001820.001846.0020003660900
2017-04-241786.001820.001786.001820.0034006149300
2017-04-211793.001815.001785.001785.00560010070600
2017-04-201802.001804.001780.001785.0034006094800
2017-04-191848.001848.001784.001805.0046008333900
2017-04-181852.001852.001837.001837.0025004616900
2017-04-171832.001854.001832.001851.0032005907800
2017-04-141818.001836.001814.001832.0041007489500
2017-04-131876.001876.001800.001818.0034006248100
2017-04-121878.001878.001840.001876.0020003726700
2017-04-111855.001884.001854.001878.0029005444900
2017-04-101850.001889.001850.001870.0046008578100
2017-04-071854.001861.001850.001850.0032005932400
2017-04-061869.001869.001816.001853.0040007419500
2017-04-051870.001876.001869.001869.0038007109400
2017-04-041862.001869.001851.001869.0031005770700
2017-04-031864.001879.001862.001862.0033006160800
2017-03-311917.001922.001860.001860.001300024551200
2017-03-301957.001957.001900.001957.0039007542500
2017-03-291945.001973.001945.001973.0029005664900
2017-03-281995.002005.001995.001996.0050009996300
2017-03-271991.001999.001991.001992.0034006779800
2017-03-241992.001995.001986.001988.0014002788700
2017-03-231990.001996.001974.001974.0046009138600
2017-03-221995.001999.001989.001992.0048009572500
2017-03-212000.002000.001998.001998.0032006398100
2017-03-172000.002000.001996.002000.0040007993800
2017-03-162000.002000.001996.002000.0041008196300
2017-03-151998.002000.001991.001991.0018003595700
2017-03-142010.002010.001986.001998.0028005592600
2017-03-132004.002005.001989.002000.0034006801300
2017-03-102011.002011.001989.001999.00500010028100
2017-03-091987.001987.001986.001986.0014002781600
2017-03-081990.001991.001987.001987.0023004573900
2017-03-072004.002005.001990.001990.00800016004700
2017-03-062008.002008.002002.002004.0024004814900
2017-03-032002.002010.002000.002001.0031006219800
2017-03-021996.002000.001987.001996.0041008184500
2017-03-011975.001995.001975.001994.0030005955800
2017-02-281979.001980.001968.001975.0022004349100
2017-02-271959.001975.001959.001967.0015002944300
2017-02-241980.001980.001959.001959.007001381300
2017-02-231975.001976.001956.001959.0018003540100
2017-02-221966.001975.001966.001970.0037007281500
2017-02-211960.001966.001958.001966.00760014898700
2017-02-201962.001964.001960.001964.0013002549000
2017-02-171955.001964.001955.001962.0016003136900
2017-02-161960.001965.001935.001955.0043008403500
2017-02-151951.001952.001941.001947.0022004285700
2017-02-141958.001958.001950.001951.0020003905100
2017-02-131938.001947.001936.001947.0026005049700
2017-02-101931.001933.001931.001932.0037007148300
2017-02-091936.001937.001930.001931.0036006961300
2017-02-081920.001936.001900.001936.00530010175200
2017-02-071888.001921.001888.001918.0034006497200
2017-02-061868.001897.001865.001888.00590011093800
2017-02-031903.001949.001866.001866.001250023816700
2017-02-021888.001903.001880.001901.00730013801900
2017-02-011900.001937.001866.001874.00920017288700
2017-01-311947.001947.001926.001931.0020003877000
2017-01-301950.001950.001945.001947.0049009547400
2017-01-271930.001935.001930.001935.0029005606400
2017-01-261930.001930.001925.001927.0051009836100
2017-01-251929.001930.001893.001927.00720013868200
2017-01-241876.001889.001876.001878.0024004509200
2017-01-231861.001883.001860.001876.0051009534100
2017-01-201867.001876.001859.001860.0044008210600
2017-01-191858.001875.001858.001867.0036006712100
2017-01-181888.001889.001850.001858.0047008772000
2017-01-171911.001911.001888.001888.0049009308700
2017-01-161924.001924.001902.001911.0017003264200
2017-01-131899.001928.001899.001924.00630012052700
2017-01-121908.001912.001895.001899.0036006863600
2017-01-111902.001915.001900.001908.00550010479400
2017-01-101875.001900.001875.001900.00540010215900
2017-01-061861.001875.001861.001872.0036006729800
2017-01-051856.001874.001856.001861.0030005587300
2017-01-041823.001878.001822.001856.00620011453700
2016-12-301816.001823.001816.001823.0012002183100
2016-12-291815.001826.001815.001820.0040007270900
2016-12-281816.001828.001815.001828.0019003457200
2016-12-271826.001829.001808.001808.0040007274800
2016-12-261841.001860.001824.001850.00550010162200
2016-12-221835.001843.001814.001841.001090020003400
2016-12-211833.001833.001815.001827.0043007862600
2016-12-201828.001873.001748.001833.001160020971800
2016-12-191811.001839.001811.001827.0046008385500
2016-12-161835.001845.001825.001825.0046008433300
2016-12-151856.001856.001815.001820.00640011666500
2016-12-141824.001840.001824.001833.0038006953800
2016-12-131868.001868.001830.001860.0027005011500
2016-12-121867.001878.001856.001876.0010001868900
2016-12-091840.001878.001840.001867.0048008928400
2016-12-081874.001874.001840.001840.0036006685600
2016-12-071835.001859.001835.001851.0029005354200
2016-12-061853.001853.001836.001838.0030005529700
2016-12-051841.001869.001841.001853.0031005743400
2016-12-021861.001880.001841.001841.0034006306400
2016-12-011895.001898.001862.001871.00780014699400
2016-11-301858.001910.001848.001892.001300024569300
2016-11-291800.001845.001800.001845.00590010833200
2016-11-281772.001821.001760.001813.001250022571900
2016-11-251786.001795.001782.001788.00750013420700
2016-11-241740.001776.001730.001776.00950016651700
2016-11-221699.001739.001696.001735.00840014436600
2016-11-211669.001695.001669.001692.0030005053500
2016-11-181657.001672.001657.001665.0023003829300
2016-11-171675.001676.001650.001676.0019003177200
2016-11-161651.001680.001651.001674.0042006992800
2016-11-151659.001678.001659.001678.0018003008500
2016-11-141660.001678.001660.001675.0052008664000
2016-11-111642.001654.001642.001648.0045007418100
2016-11-101664.001664.001637.001657.0017002810000
2016-11-091665.001665.001600.001641.0052008468300
2016-11-081653.001653.001634.001646.0039006420000
2016-11-071650.001674.001650.001672.0045007478300
2016-11-041656.001656.001635.001648.0053008721600
2016-11-021656.001689.001655.001675.0059009815000
2016-11-011655.001685.001655.001669.0018003006800
2016-10-311671.001681.001655.001681.00660011021900
2016-10-281663.001671.001654.001671.001140019014900
2016-10-271663.001663.001638.001638.0035005790500
2016-10-261651.001659.001637.001655.0030004952600
2016-10-251626.001653.001626.001651.00750012254300
2016-10-241628.001650.001620.001643.0051008349900
2016-10-211656.001656.001646.001654.0026004293600
2016-10-201631.001656.001631.001656.0025004128400
2016-10-191631.001651.001631.001645.0027004411500
2016-10-181650.001650.001637.001638.0018002958500
2016-10-171616.001665.001616.001640.0029004748400
2016-10-141600.001639.001600.001622.0026004208300
2016-10-131623.001623.001600.001617.0031005005700
2016-10-121602.001629.001602.001623.0026004207500
2016-10-111601.001637.001601.001637.0020003231100
2016-10-071622.001629.001622.001629.0017002764500
2016-10-061640.001646.001640.001645.0010001643200
2016-10-051638.001650.001623.001639.0041006727400
2016-10-041635.001635.001618.001626.0026004231300
2016-10-031620.001629.001615.001622.0045007287600
2016-09-301612.001629.001600.001620.0059009528700
2016-09-291659.001659.001629.001629.0025004093400
2016-09-281647.001650.001618.001633.0016002614100
2016-09-27161.00165.00161.00165.006200010095000
2016-09-26164.00164.00164.00164.00120001968000
2016-09-23165.00165.00164.00165.00350005767000
2016-09-21162.00165.00161.00165.00560009130000
2016-09-20162.00162.00161.00161.00160002582000
2016-09-16162.00163.00161.00162.00430006963000
2016-09-15162.00163.00162.00163.00220003582000
2016-09-14161.00163.00161.00162.00190003074000
2016-09-13162.00163.00162.00163.00320005207000
2016-09-12162.00163.00161.00162.00250004057000
2016-09-09162.00164.00162.00163.00350005688000
2016-09-08164.00164.00163.00164.00170002785000
2016-09-07163.00164.00163.00164.00210003435000
2016-09-06165.00165.00164.00164.00200003286000
2016-09-05165.00165.00163.00164.00350005742000
2016-09-02163.00164.00163.00164.00150002455000
2016-09-01163.00163.00161.00162.00340005504000
2016-08-31159.00163.00159.00163.00410006622000
2016-08-30160.00161.00157.00160.0015500024712000
2016-08-29163.00163.00160.00160.00150002408000
2016-08-26160.00161.00159.00160.00130002081000
2016-08-25160.00161.00160.00161.00150002403000
2016-08-24159.00159.00159.00159.003000477000
2016-08-23160.00160.00159.00160.00140002233000
2016-08-22159.00161.00159.00160.00310004960000
2016-08-19160.00162.00159.00159.00420006731000
2016-08-18159.00161.00159.00160.0013500021613000
2016-08-17159.00160.00159.00159.00450007156000
2016-08-16160.00160.00159.00159.00170002709000
2016-08-15162.00162.00159.00160.00530008486000

   ※ 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