[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 
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
2016-03-18272.00273.00270.00270.0029500080025000
2016-03-17275.00276.00272.00272.0024300066672000
2016-03-16275.00277.00275.00275.0020900057670000
2016-03-15275.00276.00274.00275.0022100060731000
2016-03-14275.00276.00274.00274.0021100058022000
2016-03-11271.00274.00270.00274.0026500072069000
2016-03-10270.00272.00270.00271.0015400041752000
2016-03-09270.00272.00269.00270.0016100043488000
2016-03-08270.00272.00270.00271.0010900029524000
2016-03-07271.00272.00269.00271.0019700053348000
2016-03-04270.00271.00269.00271.0023200062595000
2016-03-03270.00273.00270.00272.0014100038282000
2016-03-02268.00270.00267.00270.0015600041910000
2016-03-01262.00267.00262.00266.0021000055582000
2016-02-29265.00265.00262.00262.0020900055194000
2016-02-26261.00264.00260.00262.0012400032546000
2016-02-25258.00261.00258.00261.0015200039442000
2016-02-24256.00259.00255.00257.0019700050715000
2016-02-23264.00264.00256.00256.0032100082972000
2016-02-22260.00262.00260.00262.0012300032130000
2016-02-19258.00260.00257.00260.0013700035434000
2016-02-18257.00260.00257.00258.0025700066315000
2016-02-17256.00258.00255.00257.0019100048974000
2016-02-16260.00260.00256.00256.0024900063953000
2016-02-15256.00261.00255.00260.0027200070075000
2016-02-12255.00256.00250.00251.00402000101642000
2016-02-10261.00261.00256.00257.0024400062970000
2016-02-09260.00262.00258.00260.0018900049128000
2016-02-08265.00265.00259.00264.0028600074845000
2016-02-05270.00270.00261.00265.0024000063634000
2016-02-04274.00274.00269.00270.0020000054135000
2016-02-03271.00274.00270.00273.0013800037544000
2016-02-02273.00276.00272.00275.008100022243000
2016-02-01274.00277.00273.00275.0022700062315000
2016-01-29266.00273.00266.00273.0024600066386000
2016-01-28263.00267.00263.00266.0011900031634000
2016-01-27262.00265.00262.00264.0013100034523000
2016-01-26260.00260.00258.00258.0011200029025000
2016-01-25261.00262.00259.00262.0018300047727000
2016-01-22255.00258.00251.00257.0031300079615000
2016-01-21254.00259.00252.00252.0025900066036000
2016-01-20262.00262.00255.00255.00400000103468000
2016-01-19263.00264.00260.00260.0014000036643000
2016-01-18262.00263.00261.00263.0017300045276000
2016-01-15265.00266.00263.00265.0011400030182000
2016-01-14265.00265.00262.00263.0029700078215000
2016-01-13268.00271.00267.00269.0020400054942000
2016-01-12270.00273.00264.00264.0027500073478000
2016-01-08270.00274.00269.00270.0026200070979000
2016-01-07274.00276.00271.00271.0031400085831000
2016-01-06276.00277.00274.00276.0015000041383000
2016-01-05275.00278.00275.00276.0020100055516000
2016-01-04280.00282.00274.00275.0032000088904000
2015-12-30274.00278.00274.00277.0028200077804000
2015-12-29270.00274.00269.00274.00425000115673000
2015-12-28270.00270.00264.00270.0023700063496000
2015-12-25270.00270.00263.00263.0032000085222000
2015-12-24265.00275.00264.00267.001387000374133000
2015-12-22263.00263.00259.00259.0032800085556000
2015-12-21262.00263.00261.00261.0018200047583000
2015-12-18265.00265.00262.00262.0020200053180000
2015-12-17265.00266.00263.00264.0019800052407000
2015-12-16264.00264.00262.00263.0016500043371000
2015-12-15262.00263.00260.00260.0014100036880000
2015-12-14261.00262.00260.00260.0023900062368000
2015-12-11264.00265.00262.00263.00417000109947000
2015-12-10266.00266.00263.00263.0031600083602000
2015-12-09267.00268.00265.00265.0017800047389000
2015-12-08270.00270.00267.00267.0021600058024000
2015-12-07269.00273.00269.00270.0030300081996000
2015-12-04269.00269.00267.00269.0019800053134000
2015-12-03269.00270.00268.00269.0017900048172000
2015-12-02268.00269.00266.00269.0020300054323000
2015-12-01267.00268.00266.00268.0012500033390000
2015-11-30268.00268.00265.00267.0017600046904000
2015-11-27266.00267.00266.00266.0014200037815000
2015-11-26266.00268.00266.00266.008600022918000

   ※ 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