[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 
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
2016-03-15123.00133.00122.00126.0012100015480000
2016-03-14127.00127.00122.00123.00260003207000
2016-03-11120.00122.00120.00122.00230002793000
2016-03-10119.00120.00119.00120.00120001437000
2016-03-09120.00120.00120.00120.00100001200000
2016-03-08119.00120.00119.00120.00200002395000
2016-03-07121.00121.00120.00120.00110001321000
2016-03-04119.00119.00119.00119.00130001547000
2016-03-03118.00119.00118.00119.006000713000
2016-03-02118.00118.00117.00117.00120001412000
2016-03-01117.00117.00117.00117.006000702000
2016-02-29117.00117.00117.00117.003000351000
2016-02-26118.00118.00113.00113.00190002233000
2016-02-25118.00118.00118.00118.00250002950000
2016-02-24118.00118.00118.00118.00110001298000
2016-02-23118.00118.00117.00118.00230002700000
2016-02-22114.00118.00114.00117.00340003950000
2016-02-19109.00110.00108.00110.00280003049000
2016-02-18107.00107.00105.00106.00210002231000
2016-02-17105.00105.00105.00105.00450004725000
2016-02-16106.00106.00103.00103.00570005998000
2016-02-15105.00106.0093.00105.0024100024583000
2016-02-12118.00119.00103.00104.0018500020535000
2016-02-10120.00120.00117.00118.00520006216000
2016-02-09120.00121.00118.00120.00530006338000
2016-02-08119.00119.00119.00119.00240002856000
2016-02-05120.00120.00120.00120.00190002280000
2016-02-04121.00121.00120.00120.00200002417000
2016-02-03123.00123.00120.00121.00190002319000
2016-02-02123.00123.00123.00123.00240002952000
2016-02-01125.00125.00122.00122.00190002334000
2016-01-29123.00123.00121.00121.003000367000
2016-01-28121.00121.00121.00121.003000363000
2016-01-27120.00121.00120.00121.008000961000
2016-01-26120.00120.00120.00120.008000960000
2016-01-25120.00122.00119.00122.00210002536000
2016-01-22118.00120.00118.00120.00210002484000
2016-01-21119.00119.00118.00118.00110001308000
2016-01-20120.00120.00119.00119.00340004065000
2016-01-19118.00122.00118.00122.0090001077000
2016-01-18119.00121.00119.00120.00150001801000
2016-01-15121.00123.00121.00122.00250003061000
2016-01-14119.00120.00118.00120.006000715000
2016-01-13125.00125.00123.00123.00160001985000
2016-01-12126.00126.00120.00122.00350004311000
2016-01-08124.00126.00123.00126.00100001243000
2016-01-07123.00125.00123.00125.00340004224000
2016-01-06124.00124.00123.00123.00280003466000
2016-01-05126.00126.00124.00124.00120001503000
2016-01-04126.00127.00126.00126.0080001009000
2015-12-30125.00127.00125.00126.00170002141000
2015-12-29123.00126.00123.00126.00130001628000
2015-12-28124.00124.00123.00123.00140001732000
2015-12-25125.00125.00122.00124.0011800014624000
2015-12-24125.00125.00124.00124.00500006217000
2015-12-22125.00126.00125.00125.00130001626000
2015-12-21125.00125.00123.00125.00670008303000
2015-12-18127.00127.00125.00125.00480006072000
2015-12-17126.00127.00124.00127.00410005145000
2015-12-16126.00126.00125.00126.00240003022000
2015-12-15126.00127.00125.00125.00220002767000
2015-12-14126.00126.00125.00126.00120001507000
2015-12-11127.00127.00126.00126.00300003805000
2015-12-10127.00127.00126.00127.00500006317000
2015-12-09126.00127.00126.00127.00180002273000
2015-12-08126.00127.00126.00126.00410005186000
2015-12-07126.00126.00125.00126.00230002892000
2015-12-04125.00126.00125.00126.00440005521000
2015-12-03126.00126.00125.00125.00270003396000
2015-12-02125.00126.00125.00126.004000502000
2015-12-01125.00126.00125.00125.00120001504000
2015-11-30125.00125.00123.00125.00470005821000
2015-11-27128.00128.00127.00127.00110001402000

   ※ 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