[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 
2017-03-231161.001161.001147.001147.0010001157400
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
2016-06-20106.00106.00104.00106.00210002218000
2016-06-17104.00105.00103.00104.00170001771000
2016-06-16106.00106.00103.00103.00180001886000
2016-06-15103.00107.00103.00105.00240002514000
2016-06-14112.00112.0098.00104.0012100012859000
2016-06-13113.00114.00112.00113.00350003943000
2016-06-10115.00115.00115.00115.001000115000
2016-06-09115.00117.00115.00117.0090001042000
2016-06-08115.00116.00115.00116.003000347000
2016-06-07116.00116.00114.00115.00120001381000
2016-06-06115.00118.00115.00116.00280003270000
2016-06-03115.00117.00115.00115.00120001390000
2016-06-02115.00115.00115.00115.002000230000
2016-06-01116.00116.00115.00115.006000693000
2016-05-31117.00117.00116.00116.00140001627000
2016-05-30118.00118.00117.00117.00120001414000
2016-05-27116.00117.00116.00117.008000932000
2016-05-26117.00117.00117.00117.006000702000
2016-05-25118.00118.00118.00118.006000708000
2016-05-24117.00118.00117.00118.002000235000
2016-05-23117.00117.00117.00117.002000234000
2016-05-20119.00119.00116.00117.00110001303000
2016-05-19116.00119.00116.00119.008000939000
2016-05-18115.00116.00115.00116.004000463000
2016-05-17116.00116.00114.00115.00120001383000
2016-05-16115.00116.00115.00115.00140001612000
2016-05-13119.00119.00111.00114.00820009332000
2016-05-12119.00120.00119.00120.008000954000
2016-05-11124.00125.00119.00120.0011900014441000
2016-05-10119.00125.00114.00125.0021800026377000
2016-05-09115.00118.00115.00118.00110001281000
2016-05-06113.00115.00113.00114.00200002282000
2016-05-02116.00116.00112.00113.00200002276000
2016-04-28117.00118.00116.00116.00220002577000
2016-04-27118.00118.00118.00118.00120001416000
2016-04-26119.00119.00118.00118.00170002016000
2016-04-25120.00120.00119.00119.00380004526000
2016-04-22118.00121.00117.00119.00570006750000
2016-04-21120.00120.00118.00120.00440005234000
2016-04-20122.00122.00117.00118.0010200012115000
2016-04-19124.00125.00118.00120.0036400044408000
2016-04-18113.00114.00113.00114.007000793000
2016-04-15114.00115.00113.00115.0090001024000
2016-04-14114.00115.00114.00115.00110001258000
2016-04-13113.00113.00111.00113.00120001349000
2016-04-12115.00115.00107.00112.00310003453000
2016-04-11115.00115.00112.00112.003000342000
2016-04-08114.00114.00111.00112.005000559000
2016-04-0700
2016-04-06110.00115.00110.00115.00170001910000
2016-04-05119.00119.00115.00115.00140001631000
2016-04-04121.00121.00119.00119.00120001437000
2016-04-01125.00125.00121.00121.008000987000
2016-03-31125.00125.00123.00125.007000873000
2016-03-3000
2016-03-29124.00125.00121.00125.00290003556000
2016-03-28125.00125.00123.00123.00180002234000
2016-03-25122.00126.00120.00125.00750009114000
2016-03-24122.00123.00122.00123.003000368000
2016-03-23124.00124.00122.00122.00130001599000
2016-03-22125.00128.00124.00124.008600010811000
2016-03-18126.00127.00125.00127.00460005766000
2016-03-17125.00126.00125.00125.00190002385000
2016-03-16123.00125.00122.00125.00340004184000

   ※ 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