[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 
2017-03-283120.003150.003110.003115.00188500588978000
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
2016-12-122670.002700.002665.002696.002920078425800
2016-12-092658.002668.002645.002667.003020080285200
2016-12-082672.002672.002658.002661.003520093714900
2016-12-072674.002691.002660.002663.001730046182600
2016-12-062660.002675.002658.002665.001920051141900
2016-12-052665.002675.002658.002665.001650043944500
2016-12-022713.002713.002670.002678.001300034907500
2016-12-012715.002716.002688.002697.002230060326100
2016-11-302715.002716.002703.002703.001870050629100
2016-11-292690.002718.002690.002718.002240060662400
2016-11-282700.002705.002686.002705.001770047706300
2016-11-252678.002690.002662.002687.002760073925600
2016-11-242661.002679.002659.002677.002010053722000
2016-11-222677.002677.002655.002659.001340035672700
2016-11-212670.002678.002660.002662.001690045080800
2016-11-182654.002664.002636.002643.001800047648000
2016-11-172632.002651.002630.002651.002030053633600
2016-11-162629.002645.002628.002632.002070054505900
2016-11-152638.002640.002627.002633.001480038967000
2016-11-142648.002649.002631.002638.001430037750400
2016-11-112638.002645.002626.002627.002170057105600
2016-11-102638.002655.002629.002631.003020079613300
2016-11-092641.002643.002590.002600.0048200125931700
2016-11-082633.002643.002632.002633.002290060325600
2016-11-072697.002697.002630.002633.0039900105657600
2016-11-042765.002767.002686.002697.003150085688600
2016-11-022763.002766.002746.002760.001840050772200
2016-11-012751.002767.002751.002763.001490041148100
2016-10-312753.002769.002740.002763.002020055658000
2016-10-282770.002776.002751.002765.0053500147895700
2016-10-272764.002775.002756.002767.001660045921400
2016-10-262760.002778.002755.002769.001680046468700
2016-10-252780.002780.002765.002770.001220033818500
2016-10-242749.002775.002749.002774.001160032071700
2016-10-212768.002770.002745.002748.001080029784000
2016-10-202780.002785.002768.002773.001770049129700
2016-10-192770.002778.002753.002773.002280063146400
2016-10-182756.002756.002737.002755.001410038774900
2016-10-172749.002761.002734.002743.001470040385000
2016-10-142730.002756.002730.002743.001600043890700
2016-10-132712.002729.002710.002728.001120030449300
2016-10-122710.002727.002710.002712.001010027437300
2016-10-112711.002734.002710.002720.001820049472400
2016-10-072756.002757.002707.002718.001650045022600
2016-10-062765.002770.002754.002765.001660045922200
2016-10-052767.002769.002760.002764.001490041198200
2016-10-042751.002769.002751.002767.002040056369000
2016-10-032750.002768.002745.002757.001770048735500
2016-09-302747.002750.002725.002744.001410038649100
2016-09-292738.002770.002738.002750.003630099752700
2016-09-282740.002740.002716.002734.001440039314700
2016-09-27269.00273.00269.00272.0017000046089000
2016-09-26270.00271.00270.00270.008200022164000
2016-09-23270.00271.00269.00271.0014900040238000
2016-09-21270.00272.00268.00272.0013100035491000
2016-09-20270.00271.00269.00271.0010600028658000
2016-09-16266.00271.00265.00271.0013400036080000
2016-09-15268.00268.00266.00266.004700012526000
2016-09-14267.00269.00267.00269.006300016853000
2016-09-13269.00269.00268.00269.004400011826000
2016-09-12266.00269.00266.00268.007100018971000
2016-09-09269.00271.00268.00268.0011900032027000
2016-09-08270.00271.00269.00271.0013700037012000
2016-09-07269.00271.00268.00271.0017100046137000
2016-09-06263.00270.00263.00270.0023000061514000
2016-09-05265.00266.00263.00263.0011700030965000
2016-09-02264.00266.00263.00265.0012400032828000
2016-09-01263.00264.00262.00264.007400019453000
2016-08-31260.00262.00260.00262.004700012280000
2016-08-30262.00262.00260.00261.007000018285000
2016-08-29262.00263.00261.00262.005400014144000
2016-08-26260.00262.00260.00261.0010300026859000
2016-08-25261.00262.00261.00261.004400011506000
2016-08-24262.00262.00261.00262.00370009685000
2016-08-23261.00262.00261.00261.0010900028498000
2016-08-22261.00261.00260.00261.007900020591000
2016-08-19261.00262.00260.00261.006300016441000
2016-08-18260.00262.00260.00260.009200023955000
2016-08-17260.00262.00260.00260.008900023191000
2016-08-16261.00264.00260.00261.0015300040014000
2016-08-15265.00265.00262.00263.005300013972000
2016-08-12267.00267.00266.00266.007600020246000
2016-08-10263.00267.00263.00267.0011200029801000
2016-08-09265.00265.00263.00265.0013100034599000
2016-08-08261.00266.00261.00266.0016300042968000
2016-08-05261.00262.00259.00260.008900023194000
2016-08-04261.00262.00260.00261.004800012517000
2016-08-03262.00262.00260.00260.005800015140000
2016-08-02264.00265.00262.00263.004700012381000
2016-08-01263.00264.00262.00264.003900010263000
2016-07-29263.00265.00262.00265.006700017638000
2016-07-28263.00264.00262.00263.007300019197000
2016-07-27265.00265.00263.00263.005100013481000
2016-07-26266.00266.00264.00265.009700025743000
2016-07-25264.00266.00264.00266.006100016175000
2016-07-22264.00265.00264.00264.006100016117000
2016-07-21266.00266.00263.00265.008300021972000
2016-07-20265.00265.00263.00265.009300024627000
2016-07-19264.00264.00263.00264.005700015016000
2016-07-15265.00265.00263.00263.0010300027172000
2016-07-14262.00264.00261.00261.007700020191000
2016-07-13265.00265.00262.00262.008100021324000
2016-07-12264.00265.00262.00262.0013200034765000
2016-07-11260.00264.00260.00264.0011100029120000
2016-07-08260.00263.00257.00257.0019100049539000
2016-07-07261.00263.00260.00263.008900023292000
2016-07-06262.00263.00260.00263.008700022794000
2016-07-05264.00264.00262.00263.005400014209000
2016-07-04263.00264.00262.00264.007000018394000
2016-07-01267.00267.00261.00262.0019700051999000
2016-06-30263.00263.00260.00260.009500024801000
2016-06-29264.00264.00260.00261.006600017251000
2016-06-28257.00263.00257.00262.0015900041533000
2016-06-27255.00261.00255.00260.0013100033847000
2016-06-24262.00263.00252.00253.0025700065846000
2016-06-23262.00263.00260.00263.0015400040352000
2016-06-22261.00263.00260.00263.006500017009000
2016-06-21260.00261.00259.00260.007200018726000
2016-06-20263.00263.00260.00261.009300024305000
2016-06-17261.00261.00259.00260.007500019507000
2016-06-16262.00262.00259.00259.0011400029643000
2016-06-15262.00263.00260.00261.007300019086000
2016-06-14262.00263.00260.00262.0010700027987000
2016-06-13268.00268.00262.00262.0011400030178000
2016-06-10270.00270.00267.00268.0016400044195000
2016-06-09270.00270.00268.00268.007300019638000
2016-06-08269.00271.00268.00269.0014600039367000
2016-06-07268.00269.00268.00269.006400017171000
2016-06-06268.00270.00267.00269.0014900039975000
2016-06-03266.00270.00266.00270.0022100059345000
2016-06-02266.00269.00265.00266.0012200032540000
2016-06-01266.00268.00266.00266.006100016263000
2016-05-31266.00268.00265.00268.0012300032845000
2016-05-30267.00267.00266.00266.007500019976000
2016-05-27267.00268.00267.00267.006100016299000
2016-05-26268.00268.00266.00266.0012200032604000
2016-05-25267.00268.00266.00267.0012100032300000
2016-05-24266.00267.00265.00266.006300016767000
2016-05-23266.00267.00265.00267.007700020506000
2016-05-20266.00267.00265.00266.0013700036458000
2016-05-19263.00266.00263.00266.0012800033894000
2016-05-18265.00265.00262.00263.005700015048000
2016-05-17264.00265.00261.00264.009300024525000
2016-05-16264.00265.00262.00263.0010900028735000
2016-05-13264.00264.00261.00263.0010900028678000
2016-05-12262.00263.00261.00263.008100021223000
2016-05-11264.00265.00262.00263.0014800039004000
2016-05-10261.00263.00258.00262.0032900085998000
2016-05-09259.00265.00259.00261.0023100060535000
2016-05-06258.00260.00257.00258.0012000031011000
2016-05-02257.00259.00255.00256.0017000043602000
2016-04-28265.00265.00259.00259.009700025349000
2016-04-27262.00266.00262.00263.0018400048476000
2016-04-26264.00264.00261.00262.0010800028314000
2016-04-25267.00268.00264.00264.0011900031546000
2016-04-22266.00269.00265.00268.0028200075388000
2016-04-21265.00266.00264.00266.0014300037938000
2016-04-20263.00264.00262.00264.0019300050788000
2016-04-19262.00263.00260.00262.0013500035307000
2016-04-18259.00259.00257.00258.0018100046774000
2016-04-15262.00262.00260.00262.005200013593000
2016-04-14261.00263.00260.00263.0017900046820000
2016-04-13258.00261.00257.00259.0011100028767000
2016-04-12257.00260.00257.00258.0010100026103000
2016-04-11259.00260.00256.00259.0019800051132000
2016-04-08253.00261.00253.00259.0028800074222000
2016-04-07253.00256.00253.00254.0010200025986000
2016-04-06255.00255.00253.00254.0015800040152000
2016-04-05259.00259.00254.00257.0028800073811000
2016-04-04252.00260.00252.00260.0034300088534000
2016-04-01258.00259.00251.00252.00408000103496000
2016-03-31262.00263.00257.00258.0033800087570000
2016-03-30262.00263.00260.00262.0028000073222000
2016-03-29261.00264.00260.00262.00727000190275000
2016-03-28270.00272.00269.00270.001561000421658000
2016-03-25272.00273.00270.00270.00489000132781000
2016-03-24272.00274.00272.00272.0034200093141000
2016-03-23274.00274.00272.00272.0028700078390000
2016-03-22271.00275.00271.00274.0031000084535000

   ※ 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