[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 
2017-12-152027.002038.002024.002036.00530010767600
2017-12-142029.002037.002020.002037.00640012990500
2017-12-132020.002024.002011.002023.0038007675800
2017-12-122011.002021.002005.002021.0024004830600
2017-12-112001.002012.002000.002011.0022004416200
2017-12-082002.002012.001999.002006.00640012820000
2017-12-072002.002017.002002.002007.0035007026300
2017-12-062014.002016.002002.002005.0044008831400
2017-12-052030.002030.002005.002011.0046009257300
2017-12-042022.002035.002015.002022.0039007899200
2017-12-012017.002043.002010.002033.00570011513000
2017-11-302016.002033.002015.002016.0042008478100
2017-11-292024.002026.002015.002019.0042008487200
2017-11-282038.002044.002021.002024.0028005692200
2017-11-272049.002049.002035.002040.0015003061100
2017-11-242060.002060.002044.002049.0019003892300
2017-11-222040.002065.002040.002042.00540011081600
2017-11-211992.002028.001992.002028.0042008442800
2017-11-202000.002000.001989.001989.0016003192600
2017-11-172030.002030.001999.001999.0018003625700
2017-11-161953.002022.001951.002014.0048009596200
2017-11-152060.002060.001969.001982.00890017843200
2017-11-142100.002105.002048.002049.00620012853800
2017-11-132042.002120.002038.002099.001330027801900
2017-11-102038.002054.002038.002054.0021004297800
2017-11-092060.002060.002030.002045.0040008180600
2017-11-082056.002060.002051.002060.0017003494900
2017-11-072077.002077.002031.002058.00680013918500
2017-11-062047.002086.002047.002071.00560011554700
2017-11-022061.002070.002046.002048.0036007401300
2017-11-012080.002080.002037.002069.00570011754200
2017-10-312065.002084.002051.002080.00530010968700
2017-10-302044.002073.002044.002065.00540011130300
2017-10-272090.002090.002026.002044.0043008887600
2017-10-262061.002069.002048.002062.0029005976500
2017-10-252094.002095.002049.002065.00730015186000
2017-10-242040.002095.002040.002095.00520010711800
2017-10-232021.002041.001998.002029.0048009737000
2017-10-202019.002019.002005.002019.0027005437300
2017-10-192009.002019.001998.002019.00520010457800
2017-10-181989.002009.001989.002009.001090021796000
2017-10-171981.001991.001981.001989.00540010730500
2017-10-161956.001982.001956.001981.00890017572900
2017-10-131931.001973.001931.001956.00730014169500
2017-10-121970.001970.001952.001968.0029005700900
2017-10-111955.001973.001955.001973.00510010024100
2017-10-101963.001965.001942.001959.0050009781900
2017-10-061950.001956.001945.001956.0045008777800
2017-10-051958.001975.001945.001949.00650012765500
2017-10-041950.001960.001947.001958.0037007225100
2017-10-031949.001949.001929.001940.0022004278100
2017-10-021949.001950.001945.001949.0015002922900
2017-09-291923.001949.001923.001948.0024004643400
2017-09-281950.001951.001937.001950.00520010118900
2017-09-271948.001949.001936.001949.0010001945200
2017-09-261922.001940.001920.001934.0039007523900
2017-09-251947.001950.001933.001948.0019003689500
2017-09-221938.001947.001936.001947.00540010488700
2017-09-211944.001944.001922.001938.0031005997600
2017-09-201922.001943.001922.001943.0031005992000
2017-09-191953.001953.001925.001933.0023004449800
2017-09-151926.001953.001925.001934.0028005415400
2017-09-141932.001945.001930.001945.0013002516200
2017-09-131944.001944.001928.001931.0013002514500
2017-09-121935.001943.001927.001943.0019003679600
2017-09-111921.001947.001921.001935.0025004834200
2017-09-081920.001941.001920.001934.0041007883400
2017-09-071943.001943.001928.001937.0017003285200
2017-09-061941.001941.001900.001912.00580011104800
2017-09-051948.001948.001923.001941.0037007166900
2017-09-041931.001949.001929.001934.0024004635600
2017-09-011950.001950.001910.001947.0028005418200
2017-08-311930.001945.001923.001939.0031006008900
2017-08-301930.001930.001912.001923.0011002118800
2017-08-291926.001926.001913.001913.0010001920900
2017-08-281925.001927.001913.001924.0020003845500
2017-08-251924.001924.001921.001921.00400768700
2017-08-241922.001922.001911.001913.0014002680100
2017-08-231904.001921.001904.001915.0021004015100
2017-08-221904.001920.001901.001905.0027005155700
2017-08-211926.001926.001895.001905.0020003804500
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

   ※ 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