[1301 東証1部] 極洋 日足 時系列データ

[1301 東証1部] 極洋 (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153985.003985.003960.003970.002330092568500
2017-12-143960.003990.003950.003985.0033400132643500
2017-12-134020.004020.003945.003970.0037300148112500
2017-12-123975.004025.003950.004010.0046900187377000
2017-12-114020.004050.003945.003975.0028300112781500
2017-12-083885.004020.003885.003995.0079900317567000
2017-12-073880.003970.003880.003940.0054600214839000
2017-12-063865.003945.003860.003920.0072700285031000
2017-12-053885.003885.003835.003860.002340090337000
2017-12-043825.003935.003815.003885.0063800248018000
2017-12-013870.003885.003815.003815.0042100162129500
2017-11-303770.003880.003765.003850.0050400193082000
2017-11-293695.003820.003690.003790.0068900260117500
2017-11-283635.003695.003610.003690.0033100121273500
2017-11-273685.003690.003630.003635.002490090984500
2017-11-243650.003685.003635.003685.001950071526000
2017-11-223695.003695.003645.003645.002390087687500
2017-11-213740.003740.003690.003690.002510093046000
2017-11-203695.003735.003680.003735.0038100141566500
2017-11-173650.003685.003635.003670.0040200147281500
2017-11-163550.003705.003550.003675.0070100256787500
2017-11-153535.003570.003515.003545.0047700169038000
2017-11-143595.003600.003540.003540.0048800173424500
2017-11-133600.003610.003590.003605.002220079897000
2017-11-103600.003630.003590.003620.0035800129301500
2017-11-093635.003680.003610.003640.0088900324410500
2017-11-083705.003705.003610.003625.0096000349513500
2017-11-073810.003810.003690.003710.0093900350545500
2017-11-063655.003900.003655.003850.00142800543729000
2017-11-023675.003700.003620.003700.0070200257844500
2017-11-013670.003705.003620.003695.0086800318537000
2017-10-313675.003685.003645.003665.0033800123925000
2017-10-303620.003675.003585.003675.0078100284772500
2017-10-273560.003605.003560.003600.0039800142714000
2017-10-263565.003620.003540.003560.0045700163077000
2017-10-253610.003635.003590.003600.0038400138602500
2017-10-243620.003650.003605.003630.0032700118410000
2017-10-233680.003710.003620.003635.0051700189588500
2017-10-203615.003675.003600.003675.0051600187998500
2017-10-193645.003675.003605.003660.0057800210904500
2017-10-183705.003715.003645.003665.002640097005500
2017-10-173650.003715.003605.003695.0068800252562500
2017-10-163570.003685.003560.003650.0063800231954500
2017-10-133585.003595.003555.003570.0034800124255000
2017-10-123645.003645.003585.003585.0033400120724000
2017-10-113565.003665.003530.003645.0081700295197000
2017-10-103600.003620.003560.003575.0046000164947000
2017-10-063585.003615.003510.003605.0078100279151000
2017-10-053520.003625.003495.003590.00107600383979500
2017-10-043490.003510.003430.003510.0061600214142000
2017-10-033415.003500.003405.003480.0083700289100000
2017-10-023370.003415.003335.003400.0049000166030500
2017-09-293300.003345.003295.003340.0036500121401500
2017-09-283300.003300.003250.003265.001420046377000
2017-09-273275.003305.003275.003295.00970031882500
2017-09-263250.003275.003240.003275.001650053844000
2017-09-253220.003240.003215.003240.001480047805000
2017-09-223260.003280.003215.003220.001540049877500
2017-09-213290.003300.003235.003255.0034800113631000
2017-09-203340.003340.003285.003295.002470081727000
2017-09-193355.003370.003315.003340.002990099746000
2017-09-153200.003340.003200.003335.0071700236349500
2017-09-143250.003255.003200.003205.002690086762000
2017-09-133225.003245.003220.003235.001950063088500
2017-09-123250.003255.003215.003220.002100067958500
2017-09-113245.003280.003230.003240.002480080686500
2017-09-083250.003250.003220.003240.001850059942500
2017-09-073265.003280.003250.003255.001080035255000
2017-09-063205.003270.003205.003260.001920062297500
2017-09-053300.003300.003240.003240.002230072777000
2017-09-043360.003370.003295.003300.002560084957000
2017-09-013355.003375.003325.003360.001910064040000
2017-08-313395.003395.003350.003360.0029700100080000
2017-08-303400.003400.003360.003385.002470083469500
2017-08-293310.003400.003310.003380.0047400159517500
2017-08-283265.003310.003265.003310.002340077057000
2017-08-253275.003290.003260.003265.001900062172500
2017-08-243280.003285.003255.003280.001840060151000
2017-08-233300.003320.003250.003250.0037700123487000
2017-08-223295.003320.003285.003290.002080068666000
2017-08-213315.003330.003285.003330.0031100102930000
2017-08-183300.003335.003290.003330.0041000135822500
2017-08-173325.003375.003310.003340.0058100194536000
2017-08-163280.003370.003275.003350.00121900406740500
2017-08-153235.003275.003225.003250.0037900123301500
2017-08-143220.003230.003180.003210.002910093349000
2017-08-103250.003255.003225.003235.002330075514000
2017-08-093265.003265.003210.003235.002700087334500
2017-08-083270.003275.003245.003270.0036200118131500
2017-08-073250.003280.003170.003270.0082800268869000
2017-08-043115.003230.003100.003220.00106000336746000
2017-08-033095.003115.003090.003115.001090033803500
2017-08-023120.003120.003090.003110.001240038506000
2017-08-013110.003125.003090.003120.001720053477000
2017-07-313115.003120.003100.003105.001110034548500
2017-07-283130.003130.003110.003125.00790024651000
2017-07-273085.003145.003085.003130.003200099839500
2017-07-263105.003120.003085.003100.001360042111000
2017-07-253110.003125.003095.003110.001450045080500
2017-07-243130.003130.003105.003125.001390043355000
2017-07-213105.003125.003095.003125.001760054816000
2017-07-203090.003105.003070.003105.003080095049500
2017-07-193065.003100.003060.003075.002220068357500
2017-07-183060.003080.003050.003060.002960090678000
2017-07-143085.003095.003075.003075.001260038881500
2017-07-133105.003110.003090.003090.001160035914000
2017-07-123130.003130.003090.003095.001730053715500
2017-07-113120.003140.003100.003140.002470077217500
2017-07-103120.003130.003095.003110.001950060690000
2017-07-073125.003130.003085.003110.0038700120252500
2017-07-063160.003160.003100.003115.0040800127673500
2017-07-053110.003135.003105.003130.002540079304500
2017-07-043140.003140.003110.003130.0039200122502000
2017-07-033105.003125.003095.003125.0045300141081000
2017-06-303050.003090.003030.003090.0033600102754000
2017-06-293080.003080.003050.003060.002510076861000
2017-06-283110.003115.003065.003070.001720053048500
2017-06-273080.003115.003050.003110.0033100101928500
2017-06-263105.003120.003085.003085.001690052465000
2017-06-233160.003160.003110.003125.0032300100990000
2017-06-223220.003225.003180.003185.003000095916500
2017-06-213185.003215.003175.003205.0068000217814000
2017-06-203175.003190.003160.003185.0050700161201500
2017-06-193125.003175.003120.003150.0040700128396500
2017-06-163130.003140.003110.003130.002580080734000
2017-06-153095.003130.003090.003110.003130097511000
2017-06-143110.003125.003095.003095.002010062475000
2017-06-133095.003130.003090.003110.002470076878500
2017-06-123070.003115.003040.003110.003000092557500
2017-06-093090.003090.003045.003055.0036800112998000
2017-06-083065.003115.003055.003090.0047700147484000
2017-06-073060.003070.003040.003050.002150065626000
2017-06-063080.003080.003050.003060.002280069949000
2017-06-053035.003075.003035.003065.001700052003500
2017-06-023080.003080.003040.003060.003220098579500
2017-06-013070.003075.003045.003055.001410043133000
2017-05-313010.003070.003010.003055.002890088218000
2017-05-303055.003065.003005.003025.002310069908000
2017-05-293075.003085.003060.003065.001570048205500
2017-05-263120.003120.003075.003080.002070063967000
2017-05-253175.003175.003115.003130.002360074116000
2017-05-243150.003175.003150.003175.0047500150252000
2017-05-233145.003155.003135.003140.0044800140948500
2017-05-223105.003145.003100.003145.0052200163019500
2017-05-193080.003100.003060.003100.0040000123369000
2017-05-183040.003085.003020.003085.0056400172695500
2017-05-173040.003075.003030.003075.0046100140832500
2017-05-163050.003065.003025.003060.0043500132499500
2017-05-153010.003040.002960.003040.0048800146361100
2017-05-123050.003070.002974.003010.0054000163052100
2017-05-112995.003040.002972.003040.0069900210633500
2017-05-102965.002996.002965.002990.0045600136212000
2017-05-092985.002987.002964.002969.002710080595800
2017-05-082973.002987.002961.002985.0035700106391600
2017-05-022941.002950.002931.002945.002850083896800
2017-05-012930.002948.002919.002935.002380069716700
2017-04-282939.002953.002922.002935.002340068700800
2017-04-272940.002951.002933.002951.001850054463100
2017-04-262918.002943.002916.002935.0039300115297200
2017-04-252936.002936.002908.002913.002110061570200
2017-04-242900.002920.002875.002919.003160091750300
2017-04-212890.002890.002871.002888.001750050442200
2017-04-202900.002919.002866.002871.002700077916800
2017-04-192880.002899.002880.002897.003200092538400
2017-04-182890.002890.002859.002880.002720078217700
2017-04-172860.002903.002859.002896.002340067543900
2017-04-142880.002888.002853.002860.001940055561600
2017-04-132861.002898.002860.002883.0042400121973600
2017-04-122905.002908.002873.002895.002990086442600
2017-04-112906.002928.002905.002911.002180063498200
2017-04-102931.002947.002915.002926.002650077544900
2017-04-072960.002980.002942.002944.003150093086700
2017-04-062980.002994.002941.002942.0034600102397700
2017-04-053015.003030.002994.003005.0035800107724500
2017-04-043005.003020.002983.003010.0077200231800900
2017-04-032946.003025.002942.003010.0080800241574400
2017-03-312948.002996.002936.002936.0062300184253500
2017-03-303005.003010.002936.002942.00104000308634300
2017-03-293050.003065.002999.003010.00166400502812200
2017-03-283120.003150.003110.003115.00188500588978000
2017-03-273125.003135.003110.003120.0089300278915500
2017-03-243115.003140.003115.003125.0062700196116000
2017-03-233130.003150.003110.003115.0078900246587000
2017-03-223155.003175.003145.003150.0072800229872500
2017-03-213180.003205.003175.003185.0074200236838500
2017-03-173170.003195.003165.003195.0061400195462500
2017-03-163130.003170.003110.003160.0055200173747000
2017-03-153210.003210.003135.003140.0097200307497000
2017-03-143180.003200.003160.003200.0075700241024500
2017-03-133135.003180.003125.003165.0074000233664500
2017-03-103165.003175.003110.003135.00110700348259500
2017-03-093135.003175.003130.003155.0096100303127000
2017-03-083100.003145.003095.003135.0077800242908500
2017-03-073120.003150.003105.003115.0078700246326500
2017-03-063050.003125.003050.003110.00117300363528000
2017-03-033030.003045.003020.003040.0045200137242000
2017-03-023030.003035.003015.003020.0052500158918500
2017-03-012984.003015.002977.003015.0077000231228800
2017-02-282963.002985.002949.002971.0045400135080600
2017-02-272950.002978.002931.002946.0051600152480900
2017-02-242923.002946.002919.002945.003240095136500
2017-02-232903.002939.002903.002928.003010088018400
2017-02-222900.002937.002895.002927.0054500159091800
2017-02-212853.002883.002850.002882.0035900103094500
2017-02-202838.002855.002831.002851.0035700101617500
2017-02-172825.002833.002811.002826.002660075128900
2017-02-162829.002841.002825.002825.002770078431300
2017-02-152820.002826.002807.002824.003460097564000
2017-02-142783.002818.002776.002801.0047200132109500
2017-02-132760.002789.002756.002782.003590099613400
2017-02-102737.002750.002737.002745.002840077907100
2017-02-092725.002747.002725.002737.001820049799300
2017-02-082726.002737.002725.002737.001650045054400
2017-02-072725.002736.002724.002731.001860050774300
2017-02-062733.002735.002718.002725.001780048513200
2017-02-032722.002733.002720.002720.001630044393300
2017-02-022735.002736.002725.002729.001700046419700
2017-02-012717.002735.002717.002735.001660045284300
2017-01-312730.002731.002715.002722.001610043832900
2017-01-302726.002734.002725.002734.001650045041400
2017-01-272739.002739.002726.002727.001910052181000
2017-01-262738.002739.002729.002733.001620044312200
2017-01-252732.002737.002724.002731.001510041220700
2017-01-242718.002728.002718.002727.002130057972300
2017-01-232730.002731.002712.002720.001260034273000
2017-01-202724.002737.002705.002737.002600070876800
2017-01-192694.002717.002694.002699.001320035677200
2017-01-182689.002695.002681.002694.001210032527700
2017-01-172702.002704.002682.002686.001840049460600
2017-01-162725.002725.002696.002704.002010054397900
2017-01-132707.002730.002707.002722.001940052761500
2017-01-122745.002747.002703.002731.002870078348500
2017-01-112748.002752.002737.002745.00930025523400
2017-01-102745.002754.002735.002748.002420066437100
2017-01-062734.002744.002720.002740.001990054482100
2017-01-052743.002747.002735.002738.001790049058200
2017-01-042734.002755.002730.002742.003140086163600
2016-12-302701.002733.002698.002730.002360064257200
2016-12-292724.002725.002700.002711.001850050130600
2016-12-282719.002725.002706.002725.001710046464200
2016-12-272739.002740.002720.002722.001610043927900
2016-12-262725.002739.002724.002734.001410038520200
2016-12-222727.002729.002720.002729.001560042518900
2016-12-212736.002745.002724.002731.001650045131600
2016-12-202725.002739.002715.002733.003180086682900
2016-12-192727.002736.002706.002715.003660099506500
2016-12-162729.002730.002704.002726.003450093771100
2016-12-152730.002746.002724.002729.002100057346100
2016-12-142748.002748.002720.002727.003010082255300
2016-12-132700.002748.002700.002744.0049300134795500

   ※ 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