[8044 東証2部] 大都魚類 日足 時系列データ

[8044 東証2部] 大都魚類 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131237.001238.001230.001236.0040004946600
2017-12-121232.001241.001215.001237.0079009724800
2017-12-111236.001236.001235.001235.00600741300
2017-12-081233.001237.001233.001237.0021002594000
2017-12-071241.001241.001231.001235.0025003083400
2017-12-061233.001240.001229.001230.0021002591800
2017-12-051244.001244.001232.001236.0017002105100
2017-12-041215.001242.001215.001236.0075009237000
2017-12-011223.001223.001215.001215.001640019928400
2017-11-301215.001224.001215.001216.0076009239000
2017-11-291216.001221.001211.001215.0017002067400
2017-11-281217.001217.001215.001216.0010001216400
2017-11-271228.001228.001212.001217.0048005845400
2017-11-241222.001229.001200.001210.0047005720500
2017-11-221228.001230.001228.001230.0015001844300
2017-11-211222.001222.001221.001221.0039004765300
2017-11-201219.001227.001219.001220.00300366600
2017-11-171221.001239.001219.001219.0021002583500
2017-11-161219.001221.001219.001221.00400487800
2017-11-151221.001241.001220.001241.0023002811300
2017-11-141228.001244.001219.001244.0067008185200
2017-11-131228.001228.001228.001228.00500614000
2017-11-101239.001239.001228.001228.009001106400
2017-11-091240.001248.001227.001227.0044005436600
2017-11-081241.001245.001240.001240.0025003103000
2017-11-071248.001248.001241.001241.0015001865800
2017-11-061233.001249.001233.001248.0029003594800
2017-11-021244.001244.001242.001242.0010001242900
2017-11-011250.001251.001238.001241.0016001993200
2017-10-311236.001249.001232.001249.001100013615100
2017-10-301246.001260.001246.001259.0036004512800
2017-10-271247.001247.001243.001243.00500622700
2017-10-261245.001246.001236.001246.0014001742200
2017-10-251246.001246.001246.001246.00400498400
2017-10-241235.001247.001235.001237.0017002108100
2017-10-231243.001243.001235.001235.0013001608500
2017-10-201235.001243.001235.001243.0013001606300
2017-10-191234.001239.001234.001235.00500617800
2017-10-181240.001240.001234.001234.0022002727400
2017-10-171238.001240.001227.001240.0024002970700
2017-10-161226.001240.001220.001239.0048005893300
2017-10-131237.001237.001235.001236.0055006803000
2017-10-121225.001240.001225.001240.0028003444400
2017-10-111224.001247.001220.001220.0017002089000
2017-10-101239.001239.001220.001220.0012001472800
2017-10-061239.001247.001228.001240.0050006157000
2017-10-051233.001247.001231.001232.0026003208600
2017-10-041240.001240.001231.001233.0013001602500
2017-10-031247.001259.001231.001250.0039004862400
2017-10-021235.001235.001230.001230.0010001233100
2017-09-291230.001230.001230.001230.0025003075000
2017-09-281241.001241.001231.001235.0032003966100
2017-09-271241.001241.001241.001241.00100124100
2017-09-26126.00126.00125.00125.00320004020000
2017-09-25125.00125.00125.00125.00120001500000
2017-09-22125.00125.00125.00125.00560007000000
2017-09-21126.00126.00124.00124.00260003262000
2017-09-20125.00126.00124.00126.00720008987000
2017-09-19126.00126.00125.00125.00100001252000
2017-09-15126.00126.00125.00126.00150001880000
2017-09-14125.00125.00125.00125.00330004125000
2017-09-13122.00125.00122.00125.00500006151000
2017-09-12124.00125.00122.00124.00410005043000
2017-09-11124.00125.00122.00125.00260003181000
2017-09-08124.00124.00124.00124.005000620000
2017-09-0700
2017-09-06122.00125.00122.00125.00420005137000
2017-09-05124.00124.00122.00122.00680008317000
2017-09-04125.00125.00124.00125.00140001739000
2017-09-01125.00126.00125.00126.00200002501000
2017-08-31125.00126.00125.00126.00190002379000
2017-08-30126.00126.00124.00126.00320003998000
2017-08-29124.00125.00123.00125.007000867000
2017-08-28126.00126.00124.00124.00280003503000
2017-08-25126.00126.00124.00124.00230002891000
2017-08-24124.00126.00124.00126.00400005009000
2017-08-23123.00125.00122.00125.00560006909000
2017-08-22123.00124.00122.00122.00410005046000
2017-08-21123.00123.00123.00123.00150001845000
2017-08-18124.00124.00123.00123.00190002350000
2017-08-17124.00124.00123.00124.0090001112000
2017-08-16123.00124.00123.00124.007000866000
2017-08-15123.00124.00123.00124.00180002225000
2017-08-14124.00124.00122.00123.00660008114000
2017-08-10123.00124.00123.00124.00220002714000
2017-08-09125.00125.00123.00123.00780009708000
2017-08-08126.00126.00124.00124.00630007834000
2017-08-07125.00126.00125.00126.00370004634000
2017-08-04125.00126.00125.00126.00340004266000
2017-08-03126.00127.00124.00125.0012700015903000
2017-08-02126.00127.00125.00126.008000010114000
2017-08-01129.00131.00125.00126.0027000034750000
2017-07-31126.00131.00125.00130.0020300026134000
2017-07-28126.00127.00125.00127.00630007950000
2017-07-27128.00128.00127.00128.00270003447000
2017-07-26126.00126.00124.00126.0019300024147000
2017-07-25126.00126.00124.00126.00570007113000
2017-07-24125.00125.00124.00125.00320003996000
2017-07-21126.00126.00125.00126.00410005146000
2017-07-20126.00126.00125.00125.00110001380000
2017-07-19126.00126.00124.00125.008500010634000
2017-07-18127.00127.00126.00126.00190002402000
2017-07-14127.00127.00126.00127.00540006839000
2017-07-13127.00127.00126.00127.00230002920000
2017-07-12127.00127.00126.00127.00230002900000
2017-07-11126.00127.00126.00127.0090001135000
2017-07-10125.00127.00125.00126.00280003520000
2017-07-07127.00128.00125.00126.00620007819000
2017-07-06127.00127.00127.00127.00380004826000
2017-07-05128.00129.00127.00128.0012600016066000
2017-07-04129.00129.00127.00128.008900011425000
2017-07-03128.00131.00127.00128.0018900024303000
2017-06-30126.00128.00126.00128.008500010799000
2017-06-29125.00128.00125.00127.00490006181000
2017-06-28124.00126.00124.00125.00440005497000
2017-06-27124.00125.00124.00125.00520006464000
2017-06-26124.00124.00122.00124.00290003577000
2017-06-23122.00123.00121.00123.00530006471000
2017-06-22126.00126.00121.00124.0024100029746000
2017-06-21126.00137.00126.00127.001435000186748000
2017-06-20122.00126.00121.00122.0019700024188000
2017-06-19121.00121.00120.00121.00230002781000
2017-06-16120.00120.00120.00120.001000120000
2017-06-15120.00120.00119.00120.00490005879000
2017-06-14121.00121.00120.00121.00310003747000
2017-06-13120.00121.00119.00121.00670008040000
2017-06-12118.00119.00118.00119.00160001893000
2017-06-09118.00119.00118.00119.00210002495000
2017-06-08118.00120.00118.00118.00260003086000
2017-06-07120.00120.00118.00118.002000238000
2017-06-06120.00120.00118.00118.008000952000
2017-06-05120.00121.00118.00120.00390004656000
2017-06-02120.00121.00120.00121.00270003243000
2017-06-01119.00119.00119.00119.006000714000
2017-05-31118.00118.00118.00118.00110001298000
2017-05-30120.00120.00118.00119.00330003914000
2017-05-29120.00120.00120.00120.001000120000
2017-05-26120.00121.00120.00121.00380004566000
2017-05-25119.00120.00119.00120.00420005001000
2017-05-24119.00119.00118.00119.004000475000
2017-05-23119.00119.00118.00118.003000356000
2017-05-22118.00118.00118.00118.003000354000
2017-05-19118.00118.00118.00118.00250002950000
2017-05-18116.00118.00116.00118.00270003149000
2017-05-17118.00118.00118.00118.006000708000
2017-05-16118.00118.00118.00118.00160001888000
2017-05-15120.00120.00119.00119.00520006208000
2017-05-12120.00120.00119.00119.00140001675000
2017-05-11119.00120.00119.00119.00460005475000
2017-05-10120.00120.00119.00119.009000010746000
2017-05-09123.00123.00120.00121.0011000013396000
2017-05-08122.00123.00122.00123.00460005640000
2017-05-02122.00122.00121.00121.00160001951000
2017-05-01120.00121.00120.00121.00190002293000
2017-04-28121.00121.00120.00120.00250003022000
2017-04-27120.00124.00120.00121.0015000018229000
2017-04-26120.00120.00119.00120.00320003824000
2017-04-25117.00119.00117.00119.00150001777000
2017-04-24118.00118.00117.00117.0010200011947000
2017-04-21118.00118.00118.00118.00570006726000
2017-04-20117.00118.00117.00117.00840009854000
2017-04-1900
2017-04-18119.00119.00119.00119.007000833000
2017-04-17118.00119.00118.00119.00510006020000
2017-04-14119.00120.00118.00118.0011800014026000
2017-04-13118.00118.00117.00117.0019100022363000
2017-04-12119.00120.00115.00117.00560006616000
2017-04-11121.00121.00121.00121.002000242000
2017-04-10121.00122.00121.00122.0090001093000
2017-04-07120.00121.00120.00121.00150001807000
2017-04-06124.00124.00119.00119.009900011965000
2017-04-05122.00124.00121.00124.00670008183000
2017-04-04123.00124.00122.00122.00710008681000
2017-04-03124.00124.00121.00124.009500011685000
2017-03-31126.00127.00125.00125.00680008566000
2017-03-30127.00127.00125.00127.0010400013120000
2017-03-29128.00128.00126.00128.0010600013455000
2017-03-28129.00130.00128.00130.00370004767000
2017-03-27129.00130.00128.00130.00710009128000
2017-03-24127.00128.00127.00128.00190002418000
2017-03-23128.00128.00126.00127.00380004836000
2017-03-22128.00129.00127.00128.0013700017537000
2017-03-21128.00131.00128.00130.0023200029993000
2017-03-17127.00130.00126.00128.0018200023321000
2017-03-16126.00127.00126.00126.00500006302000
2017-03-15126.00127.00125.00126.00340004282000
2017-03-14128.00128.00126.00127.00250003179000
2017-03-13127.00128.00126.00127.008700011022000
2017-03-10126.00127.00125.00127.00240003030000
2017-03-09125.00126.00125.00126.00610007662000
2017-03-08125.00125.00124.00124.00150001863000
2017-03-07125.00125.00125.00125.00420005250000
2017-03-06125.00125.00124.00125.00170002113000
2017-03-03124.00125.00124.00124.00210002610000
2017-03-02123.00125.00123.00125.0010600013107000
2017-03-01123.00123.00122.00123.0016400020171000
2017-02-28124.00124.00122.00122.00720008884000
2017-02-27124.00124.00123.00123.00440005440000
2017-02-24123.00123.00123.00123.00190002337000
2017-02-23123.00123.00122.00123.00160001962000
2017-02-22124.00125.00123.00123.00780009642000
2017-02-21123.00124.00123.00124.00520006399000
2017-02-20123.00123.00122.00123.00570006998000
2017-02-17123.00123.00121.00123.00650007941000
2017-02-16124.00124.00122.00124.0016100019772000
2017-02-15122.00126.00121.00124.0024900030770000
2017-02-14121.00122.00121.00122.00400004874000
2017-02-13122.00122.00122.00122.00150001830000
2017-02-10121.00122.00121.00121.009700011738000
2017-02-09121.00122.00121.00122.00120001463000
2017-02-08121.00122.00119.00122.0017800021355000
2017-02-07121.00121.00121.00121.00110001331000
2017-02-06123.00123.00122.00122.00400004885000
2017-02-03122.00123.00122.00122.00260003173000
2017-02-02122.00122.00122.00122.003000366000
2017-02-01121.00123.00121.00122.00710008638000
2017-01-31122.00122.00120.00120.00500006051000
2017-01-30122.00123.00122.00122.0010500012894000
2017-01-27124.00124.00122.00122.0015000018493000
2017-01-26119.00125.00119.00123.0052200064009000
2017-01-25119.00119.00118.00119.007000832000
2017-01-24117.00118.00117.00118.00220002583000
2017-01-23118.00118.00117.00117.00310003632000
2017-01-20117.00120.00117.00119.00320003802000
2017-01-19118.00118.00116.00117.00840009819000
2017-01-18117.00118.00117.00118.00350004100000
2017-01-17120.00120.00117.00117.009200010855000
2017-01-16120.00120.00118.00119.0012500014854000
2017-01-13120.00121.00119.00121.00740008848000
2017-01-12122.00122.00121.00121.00390004733000
2017-01-11121.00122.00121.00121.00480005811000
2017-01-10123.00123.00119.00121.00820009917000
2017-01-06121.00123.00120.00122.009400011375000
2017-01-05121.00123.00120.00121.0018500022490000
2017-01-04118.00121.00118.00121.00700008384000
2016-12-30117.00118.00117.00118.00370004336000
2016-12-29119.00119.00117.00117.0010500012349000
2016-12-28120.00120.00119.00120.00330003946000
2016-12-27120.00120.00118.00119.0012700015003000
2016-12-26120.00122.00119.00119.0016600019911000
2016-12-22118.00121.00118.00120.00800009581000
2016-12-21119.00120.00117.00118.009300011037000
2016-12-20117.00121.00117.00119.0020600024470000
2016-12-19117.00118.00116.00117.00570006677000
2016-12-16118.00118.00116.00117.00530006189000
2016-12-15117.00118.00117.00117.00660007744000
2016-12-14117.00117.00116.00117.00400004664000
2016-12-13117.00117.00116.00116.00270003146000
2016-12-12116.00117.00116.00117.00620007236000
2016-12-09117.00117.00116.00117.00330003849000

   ※ 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