[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 
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
2016-08-12160.00164.00160.00160.008000012884000
2016-08-10160.00160.00158.00159.007800012377000
2016-08-09160.00161.00159.00160.00350005600000
2016-08-08157.00160.00157.00159.0015600024692000
2016-08-05155.00158.00155.00157.0018200028487000
2016-08-04156.00158.00155.00156.0013700021385000
2016-08-03156.00156.00155.00155.00350005443000
2016-08-02158.00158.00156.00156.00200003138000
2016-08-01158.00158.00157.00157.00420006631000
2016-07-29157.00159.00157.00159.00420006632000
2016-07-28159.00159.00157.00159.00310004910000
2016-07-27158.00160.00158.00158.00410006500000
2016-07-26159.00159.00156.00158.008900013998000
2016-07-25160.00161.00159.00160.007500012010000
2016-07-22157.00159.00157.00157.00310004888000
2016-07-21158.00159.00157.00157.00400006305000
2016-07-20156.00157.00155.00157.00160002500000
2016-07-19159.00159.00156.00156.00540008509000
2016-07-15157.00158.00157.00157.00220003467000
2016-07-14157.00158.00156.00156.00230003609000
2016-07-13156.00158.00156.00156.00370005804000
2016-07-12157.00157.00153.00156.0016500025580000
2016-07-11155.00156.00155.00156.00250003893000
2016-07-08154.00155.00153.00153.00180002764000
2016-07-07153.00154.00153.00154.00160002463000
2016-07-06154.00154.00153.00154.00210003229000
2016-07-05157.00157.00154.00155.00390006054000
2016-07-04158.00159.00156.00158.00370005836000
2016-07-01155.00156.00155.00155.00320004973000
2016-06-30157.00158.00155.00155.00290004523000
2016-06-29155.00156.00154.00155.00420006525000
2016-06-28152.00158.00152.00154.00260004020000
2016-06-27153.00158.00153.00155.00380005910000
2016-06-24162.00162.00152.00152.009300014476000
2016-06-23162.00163.00160.00162.00290004676000
2016-06-22162.00163.00161.00162.00370006007000
2016-06-21163.00165.00163.00165.00250004104000
2016-06-20161.00164.00161.00163.00410006645000
2016-06-17159.00159.00156.00159.006700010610000
2016-06-16161.00162.00159.00159.00460007360000
2016-06-15162.00167.00160.00162.00490007950000
2016-06-14165.00165.00163.00163.00610009993000
2016-06-13167.00167.00164.00165.009100015080000
2016-06-10167.00168.00167.00168.006500010863000
2016-06-09169.00170.00169.00169.00180003043000
2016-06-08169.00170.00169.00170.0080001353000
2016-06-07169.00170.00169.00170.00150002542000
2016-06-06170.00170.00168.00170.00260004403000
2016-06-03170.00170.00169.00170.00120002039000
2016-06-02170.00170.00168.00169.00350005902000
2016-06-01169.00169.00169.00169.004000676000
2016-05-31169.00169.00169.00169.00120002028000
2016-05-30169.00170.00168.00170.00230003888000
2016-05-27169.00171.00168.00168.00260004396000
2016-05-26169.00169.00168.00169.00140002364000
2016-05-25169.00170.00169.00169.00170002874000
2016-05-24169.00170.00168.00168.00270004564000
2016-05-23169.00170.00169.00169.00250004241000
2016-05-20169.00171.00168.00170.00230003904000
2016-05-19168.00171.00168.00169.0011900020141000
2016-05-18167.00168.00167.00168.00410006855000
2016-05-17169.00170.00168.00168.00350005900000
2016-05-16169.00170.00168.00168.006300010623000
2016-05-13171.00171.00169.00169.0013900023633000
2016-05-12171.00172.00170.00171.00560009568000
2016-05-11173.00175.00170.00171.0014800025476000
2016-05-10170.00178.00170.00175.0013600023628000
2016-05-09168.00170.00168.00170.00520008798000
2016-05-06167.00168.00167.00168.00380006381000
2016-05-02167.00170.00167.00167.007000011774000
2016-04-28170.00173.00170.00170.00470008018000
2016-04-27172.00172.00171.00171.00240004105000
2016-04-26173.00173.00171.00172.00470008056000
2016-04-25174.00174.00172.00173.00370006407000
2016-04-22176.00176.00173.00173.00420007304000
2016-04-21174.00176.00174.00176.00300005259000
2016-04-20173.00174.00173.00174.006300010958000
2016-04-19172.00173.00172.00172.00240004138000
2016-04-18170.00172.00170.00171.00390006661000
2016-04-15171.00172.00170.00172.00340005801000
2016-04-14169.00172.00169.00172.00560009560000
2016-04-13169.00170.00168.00168.00340005745000
2016-04-12168.00169.00168.00169.00270004560000
2016-04-11166.00169.00166.00168.00440007337000
2016-04-08168.00170.00166.00168.00560009412000
2016-04-07168.00170.00168.00168.00240004059000
2016-04-06169.00170.00168.00169.00570009607000
2016-04-05173.00173.00168.00169.00430007303000
2016-04-04170.00174.00169.00173.008200014039000
2016-04-01175.00175.00170.00170.008200014089000
2016-03-31178.00179.00175.00175.00330005820000
2016-03-30179.00179.00178.00178.00150002679000
2016-03-29181.00181.00179.00181.00140002527000
2016-03-28182.00184.00180.00184.007900014355000
2016-03-25181.00182.00181.00181.0015900028796000
2016-03-24181.00181.00180.00180.00280005061000
2016-03-23183.00183.00181.00181.00210003809000
2016-03-22180.00182.00180.00182.00320005796000
2016-03-18180.00180.00177.00180.009600017186000
2016-03-17182.00183.00181.00182.00350006364000
2016-03-16183.00183.00182.00182.00380006944000
2016-03-15184.00184.00183.00184.00130002391000
2016-03-14183.00185.00182.00183.00240004399000
2016-03-11182.00183.00181.00182.008900016197000
2016-03-10181.00182.00181.00182.00480008706000
2016-03-09182.00182.00180.00181.00550009917000
2016-03-08183.00185.00181.00182.005600010191000
2016-03-07180.00182.00179.00182.00470008484000
2016-03-04177.00180.00177.00179.00290005186000
2016-03-03176.00179.00176.00179.00510009058000
2016-03-02179.00180.00177.00178.00410007323000
2016-03-01175.00177.00175.00176.00400007049000
2016-02-29177.00180.00176.00176.009200016323000
2016-02-26178.00179.00178.00178.00280004992000
2016-02-25174.00179.00174.00178.007200012766000
2016-02-24173.00177.00173.00174.00340005932000
2016-02-23174.00175.00173.00174.00560009749000
2016-02-22174.00175.00173.00173.00500008686000
2016-02-19173.00175.00173.00174.00540009411000
2016-02-18176.00178.00174.00176.0011900020888000
2016-02-17175.00177.00174.00175.00350006134000
2016-02-16172.00180.00172.00175.00420007368000
2016-02-15170.00174.00169.00174.00340005865000
2016-02-12175.00177.00165.00165.0024300041035000
2016-02-10184.00184.00177.00179.0014400025772000
2016-02-09186.00186.00181.00183.007800014242000
2016-02-08180.00188.00180.00187.006700012322000
2016-02-05181.00182.00181.00181.00420007615000
2016-02-04183.00183.00181.00181.006500011831000
2016-02-03186.00186.00183.00183.00450008299000
2016-02-02187.00188.00187.00187.00220004119000
2016-02-01187.00188.00187.00188.006700012577000
2016-01-29187.00187.00185.00186.009600017788000
2016-01-28185.00187.00185.00186.00530009835000
2016-01-27187.00188.00185.00186.00460008565000
2016-01-26185.00187.00185.00186.005500010254000
2016-01-25185.00186.00185.00185.00330006127000
2016-01-22183.00185.00182.00185.00470008610000
2016-01-21184.00185.00179.00179.0010900019892000
2016-01-20187.00188.00185.00185.0013700025569000
2016-01-19186.00187.00186.00186.00520009689000
2016-01-18184.00187.00184.00186.0013900025738000
2016-01-15186.00187.00184.00184.009300017264000
2016-01-14186.00186.00184.00184.00430007952000
2016-01-13184.00186.00184.00185.00520009620000
2016-01-12190.00190.00181.00181.0013200024441000
2016-01-08192.00193.00190.00190.006800013026000
2016-01-07188.00193.00188.00191.008000015244000
2016-01-06187.00192.00187.00188.0016400030958000
2016-01-05186.00187.00185.00186.006500012103000
2016-01-04185.00186.00185.00185.006300011695000
2015-12-30187.00188.00187.00187.00400007511000
2015-12-29189.00189.00187.00188.006900013002000
2015-12-28187.00189.00186.00189.00400007505000
2015-12-25188.00188.00185.00186.0019400036043000
2015-12-24189.00190.00188.00188.008300015658000
2015-12-22190.00190.00187.00187.006100011519000
2015-12-21190.00190.00188.00189.0011300021361000
2015-12-18190.00190.00188.00190.0012000022740000
2015-12-17190.00190.00188.00189.006700012676000
2015-12-16187.00189.00187.00188.006100011459000
2015-12-15190.00190.00187.00187.00500009408000
2015-12-14188.00188.00186.00187.00430008054000
2015-12-11191.00191.00188.00188.007900015035000
2015-12-10190.00190.00186.00186.0012000022523000
2015-12-09191.00191.00187.00189.009900018734000
2015-12-08191.00191.00190.00191.00270005155000
2015-12-07191.00192.00190.00190.005600010685000
2015-12-04191.00191.00190.00190.006200011816000
2015-12-03191.00192.00191.00192.00250004781000
2015-12-02192.00193.00192.00193.00500009617000
2015-12-01193.00193.00191.00191.00450008635000
2015-11-30195.00195.00192.00193.00290005605000
2015-11-27195.00196.00194.00195.00360007024000
2015-11-26192.00195.00192.00194.006900013380000

   ※ 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