[8039 東証2部] 築地魚市場 日足 時系列データ

[8039 東証2部] 築地魚市場 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261278.001280.001253.001278.001430018177700
2017-06-231335.001336.001271.001300.004050052675900
2017-06-221379.001379.001313.001350.005850079296100
2017-06-211303.001537.001303.001380.00378100534537000
2017-06-201180.001265.001180.001265.001850022698900
2017-06-191176.001176.001171.001176.0018002115000
2017-06-161160.001160.001159.001159.0021002434400
2017-06-151154.001159.001145.001159.0024002755400
2017-06-141148.001148.001146.001146.00700803300
2017-06-131127.001154.001101.001145.0035003953600
2017-06-121146.001146.001126.001126.00600685600
2017-06-091126.001149.001126.001146.0013001479700
2017-06-081150.001159.001126.001126.0013001472100
2017-06-071158.001158.001150.001150.00700806800
2017-06-061125.001160.001121.001150.0036004122600
2017-06-051164.001164.001108.001116.0047005260100
2017-06-021152.001168.001152.001164.00500581100
2017-06-011170.001170.001152.001152.0010001160900
2017-05-311166.001170.001165.001170.0013001519200
2017-05-301139.001151.001139.001151.0024002753300
2017-05-291142.001147.001128.001129.0013001484700
2017-05-261090.001145.001090.001115.0049005508900
2017-05-251097.001098.001096.001098.0031003400500
2017-05-241083.001085.001078.001078.0015001620300
2017-05-231083.001083.001065.001065.00500539500
2017-05-221070.001070.001067.001067.00900962700
2017-05-191108.001108.001050.001070.0030003245100
2017-05-181100.001100.001040.001094.0038004110300
2017-05-171106.001107.001106.001107.00900995600
2017-05-161130.001130.001112.001120.0018002018000
2017-05-151110.001132.001107.001130.0028003119600
2017-05-121117.001121.001117.001121.00600671600
2017-05-111134.001135.001134.001134.0010001134100
2017-05-101144.001144.001140.001140.00300342800
2017-05-091114.001140.001114.001140.00800899100
2017-05-081112.001112.001112.001112.00100111200
2017-05-021111.001111.001111.001111.00400444400
2017-05-011114.001115.001109.001109.009001002200
2017-04-281111.001111.001107.001107.00800887300
2017-04-271095.001107.001094.001107.0012001316100
2017-04-261112.001112.001112.001112.00200222400
2017-04-251091.001100.001090.001090.00300328100
2017-04-241090.001090.001088.001088.00200217800
2017-04-2100
2017-04-201091.001091.001083.001083.0010001090100
2017-04-191087.001087.001083.001083.00600650200
2017-04-181099.001099.001096.001096.00300329400
2017-04-171073.001099.001073.001097.00300326900
2017-04-141083.001083.001083.001083.00300324900
2017-04-131095.001095.001083.001083.0012001307600
2017-04-121100.001100.001099.001100.00300329900
2017-04-111126.001126.001102.001102.00700783400
2017-04-101149.001149.001119.001127.0010001127200
2017-04-071134.001134.001134.001134.00400453600
2017-04-061136.001136.001134.001134.00600681000
2017-04-051150.001150.001136.001136.00600685200
2017-04-041156.001156.001140.001140.00700800800
2017-04-031167.001167.001150.001156.009001041300
2017-03-311151.001151.001150.001150.0016001841300
2017-03-301141.001165.001141.001150.0015001717200
2017-03-291156.001168.001156.001168.00600698100
2017-03-281141.001168.001141.001156.0027003114400
2017-03-271172.001172.001139.001139.0011001278200
2017-03-241138.001168.001138.001168.009001029100
2017-03-231161.001161.001147.001147.0010001157400
2017-03-221170.001172.001160.001160.0029003372600
2017-03-211175.001175.001154.001160.0013001512300
2017-03-171175.001175.001168.001168.00600704300
2017-03-161168.001174.001168.001174.00400467900
2017-03-151171.001175.001168.001168.0018002113500
2017-03-141166.001174.001166.001171.00800936500
2017-03-131162.001175.001154.001166.0011001278900
2017-03-101165.001165.001162.001162.00300349200
2017-03-091162.001163.001162.001162.00500581100
2017-03-081151.001151.001150.001150.00300345200
2017-03-071162.001162.001151.001151.00500579900
2017-03-061162.001162.001151.001162.0017001971100
2017-03-031160.001161.001160.001161.00300348200
2017-03-021160.001169.001160.001160.0010001166900
2017-03-011157.001160.001151.001160.0029003350100
2017-02-281155.001155.001150.001150.0026002992700
2017-02-271157.001157.001150.001155.0016001848300
2017-02-241146.001170.001146.001157.0034003942200
2017-02-231136.001150.001136.001146.0010001145100
2017-02-221129.001144.001129.001135.0033003757700
2017-02-211129.001129.001129.001129.0010001129000
2017-02-201122.001129.001118.001129.0022002472900
2017-02-171120.001120.001118.001120.00600671800
2017-02-161119.001120.001118.001120.0015001678200
2017-02-151100.001123.001100.001119.0034003768700
2017-02-141096.001099.001086.001099.0016001753000
2017-02-131085.001085.001085.001085.00300325500
2017-02-101094.001095.001084.001084.0011001197500
2017-02-091083.001084.001071.001084.0024002576500
2017-02-081086.001086.001086.001086.00300325800
2017-02-071098.001098.001091.001091.00300328700
2017-02-061098.001099.001098.001099.00200219700
2017-02-031099.001099.001088.001088.0013001427200
2017-02-021090.001099.001090.001099.0023002521100
2017-02-011099.001099.001089.001089.0017001864800
2017-01-311079.001088.001079.001088.0010001082400
2017-01-301101.001101.001078.001079.0014001523500
2017-01-271077.001077.001071.001071.0024002576100
2017-01-261093.001093.001071.001071.00800869400
2017-01-251070.001093.001060.001093.0019002034300
2017-01-241070.001070.001064.001070.00500534400
2017-01-231070.001070.001070.001070.00100107000
2017-01-201081.001087.001068.001070.0042004514500
2017-01-191083.001083.001073.001073.0012001292700
2017-01-181088.001088.001081.001081.00400434500
2017-01-171095.001095.001088.001088.0013001417700
2017-01-161082.001108.001080.001090.0030003272800
2017-01-131091.001094.001091.001094.00900982800
2017-01-1200
2017-01-111073.001075.001071.001072.0034003647800
2017-01-101075.001077.001075.001075.0013001398500
2017-01-061080.001080.001073.001073.00700754600
2017-01-051078.001080.001070.001080.0024002581500
2017-01-041044.001092.001044.001072.0012001281400
2016-12-301085.001085.001072.001074.0016001723400
2016-12-291075.001084.001073.001076.0014001506700
2016-12-281085.001085.001085.001085.00400434000
2016-12-271075.001092.001075.001084.0025002697100
2016-12-261100.001100.001065.001075.0065007038500
2016-12-221059.001144.001046.001108.003430037087300
2016-12-211051.001051.001031.001039.0018001876700
2016-12-201050.001055.001050.001050.0049005155100
2016-12-191048.001053.001042.001044.0064006695600
2016-12-161052.001055.001050.001054.0029003052000
2016-12-151060.001060.001053.001059.0026002750400
2016-12-141060.001060.001051.001051.0013001374400
2016-12-131065.001065.001057.001060.0041004350800
2016-12-121065.001065.001059.001059.0019002019100
2016-12-091066.001066.001055.001064.0019002010900
2016-12-081060.001063.001052.001063.0034003596000
2016-12-071052.001052.001050.001052.0017001785900
2016-12-061055.001055.001042.001042.00900944200
2016-12-051048.001050.001034.001049.0015001569000
2016-12-021044.001051.001040.001048.0027002817700
2016-12-011061.001068.001039.001040.0081008478500
2016-11-301066.001066.001044.001044.0028002950600
2016-11-291066.001066.001066.001066.00900959400
2016-11-281050.001066.001041.001066.0024002533800
2016-11-251045.001052.001030.001030.0093009690400
2016-11-241057.001058.001055.001056.00900950600
2016-11-221051.001054.001050.001054.0012001261600
2016-11-211045.001050.001045.001050.001260013225600
2016-11-181044.001044.001034.001034.0010001042000
2016-11-171027.001034.001025.001033.0016001645000
2016-11-161030.001030.001023.001027.00500513700
2016-11-151018.001025.001018.001024.00800817800
2016-11-141020.001025.001016.001016.0023002350900
2016-11-111012.001022.001012.001019.0015001520700
2016-11-101020.001025.001010.001012.0020002032200
2016-11-091018.001020.001011.001011.0020002031700
2016-11-081030.001030.001030.001030.0031003193000
2016-11-071025.001025.001025.001025.00700717500
2016-11-041024.001024.001020.001020.0021002143400
2016-11-021027.001030.001025.001025.0010001028100
2016-11-011040.001040.001030.001030.00900934000
2016-10-311044.001048.001040.001040.00900939600
2016-10-281040.001045.001026.001041.0032003331200
2016-10-271035.001035.001033.001033.00700723300
2016-10-261037.001037.001022.001031.0017001742400
2016-10-251038.001039.001002.001039.0015001527500
2016-10-241030.001040.001030.001039.00800828900
2016-10-211025.001028.001025.001028.0016001643400
2016-10-201027.001027.001016.001025.0014001433700
2016-10-191001.001017.001001.001016.0053005343400
2016-10-18999.001008.00999.001001.0020002007000
2016-10-171000.001014.001000.001000.0065006512600
2016-10-141000.001014.001000.001006.0068006815800
2016-10-131025.001025.001025.001025.00300307500
2016-10-121040.001040.001025.001025.0023002375100
2016-10-111048.001048.001039.001039.00400416500
2016-10-071048.001048.001040.001040.0024002502400
2016-10-061045.001069.001045.001046.0014001470400
2016-10-051040.001046.001040.001045.0023002395900
2016-10-041045.001045.001043.001043.00400417800
2016-10-031041.001043.001041.001041.00400416800
2016-09-301060.001060.001035.001040.0013001362800
2016-09-291060.001060.001060.001060.00100106000
2016-09-281021.001078.001021.001059.0018001906700
2016-09-27109.00109.00104.00106.00240002540000
2016-09-26106.00107.00106.00107.005000534000
2016-09-23104.00106.00104.00105.00110001151000
2016-09-21103.00106.00103.00106.00440004599000
2016-09-20103.00104.00102.00103.00840008668000
2016-09-16105.00106.00105.00106.00110001162000
2016-09-15109.00109.00106.00106.00610006561000
2016-09-14109.00109.00109.00109.004000436000
2016-09-13111.00112.00109.00112.00130001449000
2016-09-12112.00112.00108.00110.00390004259000
2016-09-09112.00112.00112.00112.00100001120000
2016-09-08114.00115.00113.00113.00100001138000
2016-09-07114.00114.00111.00112.00150001691000
2016-09-06115.00115.00112.00113.00150001696000
2016-09-05114.00114.00114.00114.002000228000
2016-09-02113.00115.00113.00115.007000801000
2016-09-01113.00117.00113.00113.00140001605000
2016-08-31112.00112.00111.00112.00130001450000
2016-08-30109.00112.00109.00112.00220002413000
2016-08-29114.00114.00110.00110.00130001451000
2016-08-26115.00115.00114.00115.0090001034000
2016-08-25113.00115.00113.00115.004000458000
2016-08-24115.00115.00113.00113.002000228000
2016-08-23114.00115.00113.00115.00160001822000
2016-08-22116.00116.00114.00115.00170001952000
2016-08-19118.00118.00118.00118.008000944000
2016-08-18115.00117.00115.00117.005000580000
2016-08-17115.00116.00115.00116.005000577000
2016-08-16116.00118.00116.00118.005000588000
2016-08-15116.00116.00116.00116.003000348000
2016-08-12117.00118.00115.00118.00170001980000
2016-08-10117.00117.00115.00116.003000348000
2016-08-09116.00118.00116.00117.00120001395000
2016-08-0800
2016-08-05118.00118.00117.00117.002000235000
2016-08-04118.00118.00117.00117.005000588000
2016-08-03118.00119.00118.00119.004000473000
2016-08-02118.00120.00118.00118.00170002017000
2016-08-01119.00119.00119.00119.001000119000
2016-07-29117.00119.00115.00119.00130001527000
2016-07-28117.00119.00117.00118.00230002728000
2016-07-27119.00119.00117.00117.00360004227000
2016-07-26117.00118.00117.00118.00230002706000
2016-07-25115.00116.00115.00116.00220002547000
2016-07-22114.00115.00112.00115.00210002388000
2016-07-21110.00114.00110.00114.00210002347000
2016-07-20113.00113.00109.00110.00350003891000
2016-07-19111.00111.00111.00111.001000111000
2016-07-15112.00112.00109.00109.005000554000
2016-07-14111.00112.00111.00112.00100001118000
2016-07-13110.00111.00110.00111.00130001435000
2016-07-12109.00110.00109.00110.007000767000
2016-07-11108.00110.00108.00109.00120001304000
2016-07-08108.00110.00107.00108.00160001732000
2016-07-07108.00108.00108.00108.001000108000
2016-07-06108.00109.00108.00109.005000541000
2016-07-05108.00108.00108.00108.001000108000
2016-07-04106.00108.00106.00108.002000214000
2016-07-01106.00108.00106.00108.00150001598000
2016-06-30106.00108.00105.00108.008000852000
2016-06-29105.00108.00105.00106.00230002468000
2016-06-28103.00105.00103.00104.006000624000
2016-06-27104.00104.00103.00103.005000518000
2016-06-24108.00108.00101.00101.00630006631000
2016-06-23104.00108.00104.00107.00250002655000
2016-06-22105.00105.00104.00104.00150001563000
2016-06-21106.00106.00104.00105.00190001990000

   ※ 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