[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 
2017-12-151190.001199.001190.001199.0020002387300
2017-12-141204.001204.001181.001181.0031003703700
2017-12-131197.001208.001197.001204.0051006112000
2017-12-121209.001209.001202.001202.0018002167900
2017-12-111212.001212.001209.001209.0010001209500
2017-12-081213.001213.001207.001207.00600726000
2017-12-071205.001213.001205.001210.0021002532700
2017-12-061217.001217.001206.001212.0019002301200
2017-12-051218.001218.001206.001217.00500607000
2017-12-041220.001220.001202.001218.0012001451700
2017-12-011221.001221.001212.001220.00500609500
2017-11-301205.001211.001205.001211.00700845100
2017-11-291222.001224.001222.001224.00400489100
2017-11-281220.001222.001220.001222.009001098300
2017-11-271217.001217.001211.001211.00500607600
2017-11-241215.001220.001206.001206.0030003637400
2017-11-221208.001211.001208.001211.00500604900
2017-11-211220.001220.001203.001207.00800967800
2017-11-201221.001221.001219.001221.009001098700
2017-11-171204.001220.001199.001219.00850010308800
2017-11-161203.001204.001203.001204.009001082900
2017-11-151206.001206.001206.001206.00300361800
2017-11-141210.001212.001201.001212.0010001206800
2017-11-131213.001213.001209.001210.0013001574100
2017-11-101221.001221.001215.001216.0011001340200
2017-11-091226.001226.001210.001210.0031003789100
2017-11-081223.001223.001223.001223.0013001589900
2017-11-071239.001240.001229.001230.0048005911500
2017-11-061236.001241.001236.001241.00700866900
2017-11-021244.001244.001232.001236.0015001857600
2017-11-011243.001248.001226.001248.0012001492400
2017-10-311241.001248.001235.001244.0010001242400
2017-10-301221.001239.001221.001238.0014001728300
2017-10-271217.001221.001215.001221.00700853000
2017-10-2600
2017-10-251225.001235.001208.001219.0018002198600
2017-10-241203.001225.001203.001224.0014001711600
2017-10-231220.001224.001210.001224.0016001949200
2017-10-201223.001223.001222.001222.0021002567700
2017-10-191215.001223.001215.001223.0030003654300
2017-10-181241.001241.001180.001212.0046005583300
2017-10-171250.001250.001240.001240.0011001367100
2017-10-161240.001250.001240.001250.00700873500
2017-10-131244.001257.001239.001240.0053006594200
2017-10-121250.001266.001244.001244.0022002742400
2017-10-111266.001266.001250.001250.0013001628700
2017-10-101269.001269.001269.001269.00100126900
2017-10-061274.001274.001269.001269.008001017800
2017-10-051291.001291.001271.001271.00300383300
2017-10-041267.001273.001267.001270.0012001524000
2017-10-031280.001297.001280.001292.0023002958800
2017-10-021276.001276.001276.001276.00100127600
2017-09-291280.001280.001276.001276.00300383300
2017-09-281250.001303.001250.001302.0013001684700
2017-09-271248.001248.001248.001248.00100124800
2017-09-261245.001272.001245.001246.0016002013800
2017-09-251259.001267.001244.001244.00500625800
2017-09-221245.001249.001240.001240.0016001987600
2017-09-211257.001258.001243.001245.0010001248500
2017-09-201246.001246.001242.001242.0013001618700
2017-09-191256.001258.001253.001253.009001129200
2017-09-151254.001256.001254.001256.00300376600
2017-09-141260.001278.001253.001278.0010001257900
2017-09-131254.001262.001254.001262.0010001260200
2017-09-121270.001270.001269.001269.00300380900
2017-09-111241.001270.001241.001270.0012001503600
2017-09-081243.001245.001243.001245.00400497800
2017-09-071250.001250.001245.001245.0035004373700
2017-09-061246.001258.001242.001250.0056006983600
2017-09-051276.001276.001230.001276.0023002909900
2017-09-041295.001295.001278.001280.0032004114400
2017-09-0100
2017-08-311290.001300.001290.001295.0015001944700
2017-08-301290.001300.001285.001285.0016002064800
2017-08-291301.001301.001280.001280.0014001805100
2017-08-281304.001304.001301.001301.00500651000
2017-08-251300.001300.001300.001300.0016002080000
2017-08-241290.001300.001290.001295.0028003637900
2017-08-231295.001295.001292.001295.0011001424000
2017-08-221300.001300.001292.001298.00700908500
2017-08-211303.001303.001295.001300.0014001820700
2017-08-181288.001295.001287.001294.0039005027600
2017-08-171295.001305.001287.001305.0032004154700
2017-08-161291.001295.001282.001295.0015001934400
2017-08-151299.001299.001274.001297.0024003095300
2017-08-141298.001299.001295.001299.0026003374000
2017-08-101298.001308.001296.001298.0039005059200
2017-08-091308.001308.001298.001298.0034004416700
2017-08-081308.001308.001298.001308.0018002344100
2017-08-071301.001308.001300.001302.0014001822000
2017-08-041308.001308.001298.001299.0032004167800
2017-08-031298.001310.001298.001309.0011001435900
2017-08-021309.001309.001298.001298.00600780500
2017-08-011305.001305.001298.001298.0028003643200
2017-07-311307.001307.001305.001305.008001044900
2017-07-281318.001318.001305.001306.00700918600
2017-07-271319.001319.001311.001318.0017002237100
2017-07-261308.001315.001298.001311.00800010414900
2017-07-251318.001318.001306.001306.00300393500
2017-07-241323.001323.001321.001321.00400529000
2017-07-211326.001331.001316.001323.0032004220100
2017-07-201334.001334.001314.001317.0026003442000
2017-07-191304.001326.001301.001326.0010001307000
2017-07-181319.001319.001301.001304.0018002350800
2017-07-141313.001332.001311.001332.0037004859700
2017-07-131315.001334.001315.001317.009001186000
2017-07-121338.001356.001311.001315.0051006795200
2017-07-111366.001366.001332.001341.0046006226200
2017-07-101363.001377.001350.001366.001250017064000
2017-07-071320.001350.001246.001310.002280029739000
2017-07-061311.001360.001300.001312.001250016698500
2017-07-051331.001338.001300.001300.0063008291500
2017-07-041292.001345.001292.001331.001670022179200
2017-07-031350.001350.001290.001292.001190015783900
2017-06-301289.001298.001277.001294.0034004368300
2017-06-291277.001290.001277.001289.0029003715200
2017-06-281287.001311.001275.001277.00860011045500
2017-06-271296.001301.001285.001287.0056007248000
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

   ※ 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