[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 
2016-12-09117.00117.00116.00117.00330003849000
2016-12-08117.00118.00117.00117.00390004575000
2016-12-07114.00117.00114.00117.0010900012599000
2016-12-06114.00115.00114.00115.00320003654000
2016-12-05114.00115.00113.00113.00870009923000
2016-12-02116.00116.00113.00114.0011500013081000
2016-12-01116.00116.00115.00115.00390004508000
2016-11-30116.00117.00114.00116.00640007383000
2016-11-29115.00117.00115.00115.00140001612000
2016-11-28114.00115.00113.00114.00270003084000
2016-11-25117.00117.00112.00114.0016000018313000
2016-11-24119.00120.00117.00117.00670007954000
2016-11-22117.00119.00117.00119.00200002378000
2016-11-21117.00117.00116.00117.00370004320000
2016-11-18115.00116.00115.00115.006000691000
2016-11-17114.00116.00114.00116.00190002183000
2016-11-16116.00116.00114.00114.00110001259000
2016-11-15115.00116.00111.00114.0010700012041000
2016-11-14113.00115.00112.00115.00370004191000
2016-11-11112.00113.00111.00113.0012700014318000
2016-11-10112.00114.00110.00112.00490005506000
2016-11-09113.00114.00106.00112.00380004216000
2016-11-08115.00115.00113.00115.00120001365000
2016-11-07115.00115.00115.00115.007000805000
2016-11-04114.00114.00113.00113.00100001139000
2016-11-02115.00118.00115.00115.00660007615000
2016-11-01115.00115.00115.00115.002000230000
2016-10-31114.00115.00114.00115.00470005374000
2016-10-28114.00117.00114.00116.00350004028000
2016-10-27113.00114.00113.00114.00200002263000
2016-10-26115.00115.00113.00113.00160001816000
2016-10-25114.00116.00114.00115.00470005412000
2016-10-24113.00114.00113.00114.00110001246000
2016-10-21112.00113.00111.00112.00310003464000
2016-10-20111.00114.00111.00113.00580006559000
2016-10-19109.00112.00109.00111.00400004412000
2016-10-18109.00109.00108.00108.005000544000
2016-10-17109.00109.00108.00108.00140001524000
2016-10-14108.00110.00108.00110.00350003783000
2016-10-13109.00111.00108.00109.00240002618000
2016-10-12109.00109.00107.00109.00380004104000
2016-10-11109.00109.00109.00109.009000981000
2016-10-07109.00109.00108.00109.009000974000
2016-10-06109.00110.00109.00110.00270002958000
2016-10-05108.00108.00108.00108.009000972000
2016-10-04107.00108.00107.00108.004000430000
2016-10-03107.00108.00107.00108.004000429000
2016-09-30106.00107.00106.00107.00260002776000
2016-09-29107.00107.00107.00107.00120001284000
2016-09-28107.00107.00107.00107.003000321000
2016-09-27108.00108.00106.00107.00350003755000
2016-09-26106.00109.00106.00107.00330003536000
2016-09-23106.00107.00105.00106.00200002123000
2016-09-21105.00106.00105.00106.00160001689000
2016-09-20106.00106.00105.00106.00210002221000
2016-09-16107.00107.00106.00106.00120001280000
2016-09-15107.00108.00107.00107.004000429000
2016-09-14107.00107.00106.00106.00200002128000
2016-09-13106.00106.00106.00106.00500005300000
2016-09-12107.00107.00106.00106.00170001814000
2016-09-09107.00107.00107.00107.007000749000
2016-09-08107.00108.00107.00107.00890009524000
2016-09-07108.00108.00106.00107.00190002042000
2016-09-06108.00108.00108.00108.009000972000
2016-09-05107.00107.00106.00107.00240002559000
2016-09-02106.00107.00106.00107.00190002024000
2016-09-01108.00109.00106.00106.00500005349000
2016-08-31107.00108.00107.00108.00420004510000
2016-08-30107.00107.00106.00106.00500005301000
2016-08-29106.00106.00105.00106.00280002962000
2016-08-26108.00108.00106.00106.00270002866000
2016-08-25107.00107.00107.00107.00140001498000
2016-08-24108.00108.00107.00107.00180001931000
2016-08-23107.00108.00107.00108.005000537000
2016-08-2200
2016-08-19107.00107.00107.00107.001000107000
2016-08-18106.00107.00106.00107.00180001918000
2016-08-17109.00109.00106.00106.00540005771000
2016-08-16109.00109.00108.00109.00170001844000
2016-08-15108.00109.00108.00109.002000217000
2016-08-12109.00109.00109.00109.001000109000
2016-08-10107.00108.00106.00107.00280003000000
2016-08-09106.00107.00105.00106.00510005410000
2016-08-08108.00108.00106.00106.00320003439000
2016-08-05109.00110.00107.00108.00290003140000
2016-08-04109.00109.00108.00108.003000326000
2016-08-03109.00109.00108.00108.006000650000
2016-08-02109.00110.00109.00110.006000655000
2016-08-01111.00111.00110.00110.00140001543000
2016-07-29110.00111.00107.00111.0012800013942000
2016-07-28106.00107.00105.00106.00390004143000
2016-07-27110.00110.00105.00107.00380004083000
2016-07-26112.00112.00110.00110.00160001787000
2016-07-25108.00111.00108.00111.00100001098000
2016-07-22108.00109.00108.00109.006000650000
2016-07-21109.00110.00108.00110.00210002280000
2016-07-20108.00110.00107.00108.00210002283000
2016-07-19108.00108.00108.00108.00560006048000
2016-07-15108.00108.00108.00108.008000864000
2016-07-14107.00109.00107.00108.00140001510000
2016-07-13108.00108.00106.00107.00290003098000
2016-07-12104.00107.00104.00105.00630006618000
2016-07-11104.00104.00101.00103.00520005323000
2016-07-08105.00105.00102.00103.00310003170000
2016-07-07106.00106.00103.00104.00310003233000
2016-07-06108.00108.00106.00106.006000642000
2016-07-0500
2016-07-04109.00110.00108.00108.00130001417000
2016-07-01106.00108.00106.00107.00110001179000
2016-06-30108.00108.00105.00106.00240002541000
2016-06-29107.00108.00106.00107.00110001174000
2016-06-28109.00109.00106.00107.00150001610000
2016-06-27105.00105.00104.00104.00120001256000
2016-06-24109.00109.00101.00103.00460004769000
2016-06-23107.00109.00106.00107.00100001071000
2016-06-22107.00108.00106.00108.007000745000
2016-06-21108.00108.00104.00107.00430004533000
2016-06-20104.00106.00104.00104.00500005230000
2016-06-17106.00107.00104.00104.00580006105000
2016-06-16110.00110.00106.00106.00400004294000
2016-06-15107.00111.00107.00110.00200002177000
2016-06-14110.00111.00108.00108.00280003069000
2016-06-13112.00112.00111.00111.00360004005000
2016-06-10115.00115.00113.00114.00280003197000
2016-06-0900
2016-06-08117.00117.00117.00117.002000234000
2016-06-07116.00116.00116.00116.002000232000
2016-06-06114.00118.00113.00117.00290003341000
2016-06-03114.00116.00114.00115.0090001035000
2016-06-02115.00115.00114.00114.00270003102000
2016-06-01115.00117.00115.00117.007000813000
2016-05-31115.00117.00114.00117.00300003452000
2016-05-30117.00117.00117.00117.002000234000
2016-05-27115.00117.00115.00117.006000695000
2016-05-26115.00116.00113.00115.00480005478000
2016-05-25115.00115.00115.00115.001000115000
2016-05-24114.00115.00114.00115.00260002966000
2016-05-23115.00115.00115.00115.00390004485000
2016-05-20114.00115.00114.00115.00140001603000
2016-05-19115.00116.00114.00115.00150001724000
2016-05-18116.00117.00112.00114.00530006030000
2016-05-17115.00116.00114.00116.00200002299000
2016-05-16116.00118.00115.00115.006000696000
2016-05-13116.00116.00114.00114.00360004122000
2016-05-12116.00117.00116.00117.007000817000
2016-05-11121.00121.00118.00118.00200002387000
2016-05-10115.00119.00115.00118.00210002444000
2016-05-09116.00118.00115.00118.00240002795000
2016-05-06116.00116.00116.00116.005000580000
2016-05-02116.00116.00116.00116.00350004060000
2016-04-28120.00121.00117.00118.00120001423000
2016-04-27119.00120.00119.00120.00250002976000
2016-04-26120.00120.00118.00118.00110001310000
2016-04-25119.00120.00119.00120.00230002739000
2016-04-22117.00120.00117.00120.00270003178000
2016-04-21119.00121.00119.00120.00110001321000
2016-04-20119.00120.00118.00119.008000951000
2016-04-19115.00119.00115.00117.00500005873000
2016-04-18114.00114.00113.00114.00150001702000
2016-04-15116.00116.00113.00114.00530006105000
2016-04-14115.00115.00114.00115.00200002292000
2016-04-13114.00115.00113.00114.00300003426000
2016-04-12113.00113.00112.00113.00190002141000
2016-04-11113.00114.00112.00113.00220002487000
2016-04-08110.00112.00110.00112.00350003887000
2016-04-07110.00113.00110.00112.00380004235000
2016-04-06110.00110.00108.00110.00260002844000
2016-04-05116.00116.00111.00111.00380004301000
2016-04-04116.00117.00115.00116.0090001045000
2016-04-01119.00119.00115.00115.00190002220000
2016-03-31122.00122.00120.00120.00250003040000
2016-03-30120.00122.00120.00121.008000965000
2016-03-29121.00125.00119.00125.00210002544000
2016-03-28126.00126.00123.00125.008000997000
2016-03-25124.00124.00121.00123.00110001342000
2016-03-24123.00124.00122.00124.006000739000
2016-03-2300
2016-03-22124.00124.00123.00124.007000865000
2016-03-18124.00124.00124.00124.004000496000
2016-03-17127.00127.00125.00125.00160002012000
2016-03-16125.00125.00125.00125.002000250000
2016-03-15127.00127.00125.00125.00140001759000
2016-03-14125.00128.00125.00127.00280003525000
2016-03-11125.00126.00123.00125.00130001614000
2016-03-10124.00127.00124.00126.00130001627000
2016-03-09125.00125.00122.00122.007000862000
2016-03-08123.00125.00123.00125.00770009494000
2016-03-07122.00125.00122.00124.00180002213000
2016-03-04118.00123.00118.00122.00530006353000
2016-03-03121.00121.00119.00119.00140001685000
2016-03-02120.00120.00118.00119.00160001910000
2016-03-01118.00118.00118.00118.003000354000
2016-02-29119.00120.00118.00118.00140001661000
2016-02-26118.00120.00118.00118.00150001783000
2016-02-25115.00115.00115.00115.008000920000
2016-02-2400
2016-02-23117.00117.00117.00117.003000351000
2016-02-22117.00118.00115.00118.006000701000
2016-02-19115.00116.00115.00115.0090001038000
2016-02-18117.00117.00115.00115.00180002072000
2016-02-17113.00113.00113.00113.001000113000
2016-02-16111.00115.00108.00113.00230002551000
2016-02-15109.00112.00106.00109.00810008789000
2016-02-12111.00113.00102.00105.0042800045219000
2016-02-10115.00120.00114.00116.0015800018322000
2016-02-09121.00122.00118.00118.00720008598000
2016-02-08119.00125.00119.00124.00680008324000
2016-02-05121.00123.00120.00120.00450005437000
2016-02-04123.00127.00123.00123.00340004227000
2016-02-03125.00125.00121.00123.00710008756000
2016-02-02127.00127.00124.00125.009100011491000
2016-02-01125.00130.00123.00129.00540006845000
2016-01-29123.00123.00122.00123.00120001474000
2016-01-28120.00121.00119.00121.0090001081000
2016-01-27121.00123.00117.00120.00300003594000
2016-01-26119.00119.00118.00118.007000831000
2016-01-25119.00120.00118.00119.00140001664000
2016-01-22115.00118.00113.00115.00430004964000
2016-01-21114.00118.00111.00111.009400010770000
2016-01-20120.00121.00114.00114.0012100014053000
2016-01-19120.00122.00118.00119.00160001914000
2016-01-18115.00119.00114.00119.00620007186000
2016-01-15121.00122.00120.00121.00290003493000
2016-01-14123.00123.00118.00119.0010100012040000
2016-01-13121.00125.00121.00125.00590007308000
2016-01-12122.00123.00118.00119.009900011916000
2016-01-08124.00125.00122.00122.00380004684000
2016-01-07126.00126.00124.00125.00380004759000
2016-01-06126.00126.00126.00126.005000630000
2016-01-05128.00128.00126.00126.004000506000
2016-01-04128.00128.00126.00126.006000762000
2015-12-30128.00128.00127.00128.00170002174000
2015-12-29126.00129.00126.00129.00310003986000
2015-12-28128.00128.00126.00126.00530006752000
2015-12-25126.00126.00124.00125.0015800019758000
2015-12-24126.00130.00123.00126.0012600015883000
2015-12-22128.00128.00124.00126.00520006552000
2015-12-21126.00128.00125.00126.0010500013255000
2015-12-18126.00127.00124.00125.00510006400000
2015-12-17128.00128.00126.00126.008600010909000
2015-12-16128.00129.00127.00127.00230002945000
2015-12-15129.00130.00127.00128.00360004627000
2015-12-14127.00129.00126.00129.00380004820000
2015-12-11128.00130.00128.00129.00160002062000
2015-12-10129.00129.00127.00128.009100011627000
2015-12-09130.00131.00128.00129.0013600017629000
2015-12-08130.00131.00129.00130.00320004162000
2015-12-07131.00131.00130.00131.00280003664000
2015-12-04132.00132.00131.00132.00390005140000
2015-12-03131.00132.00131.00132.00340004461000

   ※ 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